20080901|2008-05-04 18:00,5,18.54,18.54,18.54,18.54,0
20080901|2008-05-04 18:30,5,18.51,18.51,18.51,18.51,0
20080901|2008-05-04 19:00,5,18.54,18.54,18.54,18.54,0
20080901|2008-05-04 20:00,5,18.46,18.46,18.46,18.46,0
20080901|2008-05-04 21:00,5,18.39,18.39,18.39,18.39,0
20080901|2008-05-04 21:30,5,18.48,18.54,18.48,18.54,0
20080901|2008-05-04 22:00,5,18.58,18.58,18.58,18.58,0
20080901|2008-05-04 22:30,5,18.54,18.54,18.54,18.54,0
20080901|2008-05-05 01:30,5,18.62,18.665,18.62,18.665,0
20080901|2008-05-05 02:00,5,18.665,18.69,18.665,18.69,0
20080901|2008-05-05 02:30,5,18.755,18.82,18.755,18.82,0
20080901|2008-05-05 03:30,5,18.8,18.84,18.8,18.84,0
20080901|2008-05-05 04:00,5,18.86,18.86,18.86,18.86,0
20080901|2008-05-05 04:30,5,18.84,18.86,18.84,18.86,0
20080901|2008-05-05 09:30,5,18.87,18.95,18.83,18.88,0
20080901|2008-05-05 10:00,5,18.77,18.88,18.77,18.87,0
20080901|2008-05-05 10:30,5,18.78,18.78,18.74,18.78,0
20080901|2008-05-05 11:00,5,18.715,18.78,18.655,18.78,0
20080901|2008-05-05 11:30,5,18.75,18.88,18.75,18.88,0
20080901|2008-05-05 12:00,5,18.85,19.135,18.85,19.12,0
20080901|2008-05-05 12:30,5,19.12,19.25,19.1,19.11,0
20080901|2008-05-05 13:00,5,19.1,19.1,18.95,19.1,0
20080901|2008-05-05 13:30,5,19.1,19.1,19.1,19.1,0
20080901|2008-05-05 18:00,6,19.1,19.1,19.1,19.1,0
20080901|2008-05-05 22:30,6,19.1,19.1,19.1,19.1,0
20080901|2008-05-06 02:30,6,19.1,19.22,19.1,19.22,0
20080901|2008-05-06 03:30,6,19.175,19.175,19.175,19.175,0
20080901|2008-05-06 05:00,6,19.22,19.22,19.22,19.22,0
20080901|2008-05-06 05:30,6,19.22,19.22,19.22,19.22,0
20080901|2008-05-06 09:30,6,19.1,19.18,19.08,19.16,0
20080901|2008-05-06 10:00,6,19.16,19.28,19.16,19.28,0
20080901|2008-05-06 10:30,6,19.245,19.245,19.245,19.245,0
20080901|2008-05-06 11:00,6,19.295,19.35,19.295,19.32,0
20080901|2008-05-06 11:30,6,19.25,19.25,19.24,19.24,0
20080901|2008-05-06 12:00,6,19.16,19.16,19.14,19.14,0
20080901|2008-05-06 12:30,6,19.085,19.175,19.02,19.08,0
20080901|2008-05-06 13:00,6,19.08,19.15,19.04,19.05,0
20080901|2008-05-06 13:30,6,19.1,19.1,19.1,19.1,0
20080901|2008-05-06 18:00,7,19.1,19.1,19.1,19.1,0
20080901|2008-05-06 18:30,7,19.15,19.18,19.15,19.18,0
20080901|2008-05-06 19:00,7,19.23,19.35,19.23,19.35,0
20080901|2008-05-06 19:30,7,19.34,19.445,19.285,19.385,0
20080901|2008-05-06 20:00,7,19.39,19.4,19.39,19.4,0
20080901|2008-05-06 22:00,7,19.4,19.46,19.4,19.46,0
20080901|2008-05-06 23:00,7,19.5,19.5,19.5,19.5,0
20080901|2008-05-07 01:00,7,19.5,19.5,19.5,19.5,0
20080901|2008-05-07 01:30,7,19.435,19.435,19.435,19.435,0
20080901|2008-05-07 02:00,7,19.5,19.5,19.5,19.5,0
20080901|2008-05-07 03:30,7,19.57,19.57,19.57,19.57,0
20080901|2008-05-07 05:00,7,19.59,19.59,19.59,19.59,0
20080901|2008-05-07 05:30,7,19.59,19.59,19.5,19.5,0
20080901|2008-05-07 09:30,7,19.53,19.6,19.53,19.6,0
20080901|2008-05-07 11:00,7,19.6,19.6,19.6,19.6,0
20080901|2008-05-07 13:30,7,19.6,19.6,19.6,19.6,0
20080901|2008-05-07 18:00,8,19.9,20.35,19.9,20.15,0
20080901|2008-05-07 18:30,8,20.2,20.3,20.2,20.3,0
20080901|2008-05-07 19:00,8,20.2,20.28,20.2,20.28,0
20080901|2008-05-07 20:00,8,20.225,20.33,20.225,20.33,0
20080901|2008-05-07 20:30,8,20.16,20.2,20.16,20.2,0
20080901|2008-05-07 21:00,8,20.21,20.345,20.21,20.345,0
20080901|2008-05-07 21:30,8,20.3,20.35,20.3,20.34,0
20080901|2008-05-07 22:00,8,20.34,20.34,20.34,20.34,0
20080901|2008-05-07 22:30,8,20.34,20.34,20.34,20.34,0
20080901|2008-05-07 23:00,8,20.35,20.35,20.34,20.34,0
20080901|2008-05-07 23:30,8,20.35,20.35,20.35,20.35,0
20080901|2008-05-08 00:00,8,20.35,20.35,20.35,20.35,0
20080901|2008-05-08 00:30,8,20.35,20.35,20.35,20.35,0
20080901|2008-05-08 01:30,8,20.345,20.35,20.345,20.35,0
20080901|2008-05-08 02:00,8,20.35,20.35,20.35,20.35,0
20080901|2008-05-08 02:30,8,20.35,20.35,20.35,20.35,0
20080901|2008-05-08 03:00,8,20.35,20.35,20.345,20.345,0
20080901|2008-05-08 04:00,8,20.35,20.35,20.35,20.35,0
20080901|2008-05-08 05:00,8,20.34,20.35,20.34,20.35,0
20080901|2008-05-08 05:30,8,20.35,20.35,20.35,20.35,0
20080901|2008-05-08 09:30,8,20.35,20.35,20.35,20.35,0
20080901|2008-05-08 13:30,8,20.35,20.35,20.35,20.35,0
20080901|2008-05-08 18:00,9,20.575,20.69,20.36,20.65,0
20080901|2008-05-08 18:30,9,20.655,20.845,20.655,20.845,0
20080901|2008-05-08 19:30,9,20.57,20.57,20.545,20.545,0
20080901|2008-05-08 20:00,9,20.545,20.545,20.545,20.545,0
20080901|2008-05-08 20:30,9,20.53,20.65,20.5,20.65,0
20080901|2008-05-08 21:00,9,20.81,20.935,20.69,20.935,0
20080901|2008-05-08 21:30,9,20.94,21.005,20.94,21.005,0
20080901|2008-05-08 22:00,9,21.05,21.055,21.05,21.055,0
20080901|2008-05-08 22:30,9,21.11,21.165,21.11,21.15,0
20080901|2008-05-09 01:00,9,21.14,21.145,21.09,21.09,0
20080901|2008-05-09 01:30,9,21.15,21.15,21.15,21.15,0
20080901|2008-05-09 02:00,9,21.12,21.15,21.005,21.15,0
20080901|2008-05-09 02:30,9,21.15,21.15,21.15,21.15,0
20080901|2008-05-09 03:00,9,21.215,21.235,21.215,21.235,0
20080901|2008-05-09 03:30,9,21.235,21.24,21.235,21.24,0
20080901|2008-05-09 04:00,9,21.2,21.2,21.2,21.2,0
20080901|2008-05-09 04:30,9,21.2,21.2,21.2,21.2,0
20080901|2008-05-09 05:00,9,21.2,21.25,21.2,21.25,0
20080901|2008-05-09 05:30,9,21.25,21.285,21.25,21.28,0
20080901|2008-05-09 09:30,9,21.345,21.35,19.4,19.65,0
20080901|2008-05-09 10:00,9,19.93,20.1,19.32,19.575,0
20080901|2008-05-09 10:30,9,19.33,19.75,19.2,19.7,0
20080901|2008-05-09 11:00,9,19.71,19.88,19.71,19.88,0
20080901|2008-05-09 11:30,9,19.83,19.955,19.735,19.94,0
20080901|2008-05-09 12:00,9,19.905,20,19.78,19.78,0
20080901|2008-05-09 12:30,9,19.79,20,19.79,19.955,0
20080901|2008-05-09 13:00,9,19.855,20.005,19.82,19.92,0
20080901|2008-05-09 13:30,9,20,20,20,20,0
20080901|2008-05-11 18:00,12,20,20.14,19.76,20.1,0
20080901|2008-05-11 18:30,12,20.21,20.28,20.15,20.215,0
20080901|2008-05-11 19:30,12,20.2,20.29,20.2,20.28,0
20080901|2008-05-11 20:00,12,20.34,20.35,20.22,20.22,0
20080901|2008-05-11 20:30,12,20.33,20.35,20.21,20.21,0
20080901|2008-05-11 22:00,12,20.265,20.265,20.265,20.265,0
20080901|2008-05-11 22:30,12,20.2,20.2,20.2,20.2,0
20080901|2008-05-11 23:00,12,20.2,20.2,20.2,20.2,0
20080901|2008-05-11 23:30,12,20.29,20.29,20.29,20.29,0
20080901|2008-05-12 01:30,12,20.215,20.215,20.2,20.2,0
20080901|2008-05-12 02:00,12,20.215,20.27,20.2,20.2,0
20080901|2008-05-12 03:30,12,20.21,20.21,20.21,20.21,0
20080901|2008-05-12 04:00,12,20.21,20.21,20.2,20.2,0
20080901|2008-05-12 04:30,12,20.2,20.2,20.2,20.2,0
20080901|2008-05-12 05:30,12,20.3,20.355,20.3,20.355,0
20080901|2008-05-12 09:30,12,20.07,20.255,19.8,19.8,0
20080901|2008-05-12 10:00,12,19.69,19.84,19.59,19.84,0
20080901|2008-05-12 10:30,12,19.705,19.9,19.62,19.83,0
20080901|2008-05-12 11:00,12,19.8,19.8,19.75,19.75,0
20080901|2008-05-12 11:30,12,19.88,19.89,19.88,19.89,0
20080901|2008-05-12 12:00,12,19.875,19.9,19.795,19.88,0
20080901|2008-05-12 12:30,12,19.92,20,19.92,20,0
20080901|2008-05-12 13:00,12,20.005,20.1,20.005,20.1,0
20080901|2008-05-12 13:30,12,20.09,20.09,20.09,20.09,0
20080901|2008-05-12 21:00,13,19.93,19.93,19.93,19.93,0
20080901|2008-05-12 23:00,13,19.91,19.91,19.91,19.91,0
20080901|2008-05-13 03:30,13,19.9,19.9,19.9,19.9,0
20080901|2008-05-13 04:00,13,19.87,19.87,19.87,19.87,0
20080901|2008-05-13 05:00,13,19.87,19.87,19.87,19.87,0
20080901|2008-05-13 05:30,13,19.875,19.875,19.875,19.875,0
20080901|2008-05-13 06:00,13,19.885,19.885,19.885,19.885,0
20080901|2008-05-13 09:30,13,19.85,19.85,19.59,19.59,0
20080901|2008-05-13 10:00,13,19.59,19.59,19.59,19.59,0
20080901|2008-05-13 10:30,13,19.59,19.59,19.59,19.59,0
20080901|2008-05-13 13:30,13,19.59,19.59,19.59,19.59,0
20080901|2008-05-13 18:00,14,19.45,19.455,18.84,18.84,0
20080901|2008-05-13 18:30,14,18.84,18.99,18.84,18.99,0
20080901|2008-05-13 19:00,14,18.975,18.985,18.975,18.985,0
20080901|2008-05-13 19:30,14,19.03,19.09,18.985,18.985,0
20080901|2008-05-13 20:00,14,19,19,18.84,18.84,0
20080901|2008-05-13 20:30,14,18.98,18.99,18.98,18.99,0
20080901|2008-05-13 21:30,14,19.18,19.18,19.18,19.18,0
20080901|2008-05-13 22:00,14,18.9,18.9,18.9,18.9,0
20080901|2008-05-14 00:00,14,18.905,18.905,18.905,18.905,0
20080901|2008-05-14 00:30,14,18.995,18.995,18.995,18.995,0
20080901|2008-05-14 03:30,14,18.9,18.9,18.9,18.9,0
20080901|2008-05-14 05:00,14,18.9,18.9,18.9,18.9,0
20080901|2008-05-14 05:30,14,18.91,19,18.91,19,0
20080901|2008-05-14 09:30,14,18.85,19.22,18.845,19.175,0
20080901|2008-05-14 10:00,14,19.11,19.11,18.97,19.04,0
20080901|2008-05-14 10:30,14,19,19.01,18.9,19,0
20080901|2008-05-14 11:00,14,18.885,18.995,18.84,18.84,0
20080901|2008-05-14 11:30,14,18.84,18.84,18.84,18.84,0
20080901|2008-05-14 12:00,14,18.85,18.9,18.85,18.9,0
20080901|2008-05-14 12:30,14,18.86,18.9,18.84,18.85,0
20080901|2008-05-14 13:00,14,18.84,18.84,18.84,18.84,0
20080901|2008-05-14 13:30,14,18.84,18.84,18.84,18.84,0
20080901|2008-05-14 18:00,15,18.8,18.995,18.8,18.86,0
20080901|2008-05-14 18:30,15,18.905,19.03,18.905,19.03,0
20080901|2008-05-14 19:00,15,19.08,19.165,19.08,19.165,0
20080901|2008-05-14 20:00,15,19.06,19.06,19.06,19.06,0
20080901|2008-05-14 20:30,15,19.05,19.05,18.94,18.94,0
20080901|2008-05-14 22:00,15,18.88,18.88,18.865,18.865,0
20080901|2008-05-14 23:00,15,18.87,18.87,18.84,18.84,0
20080901|2008-05-15 00:00,15,18.825,18.825,18.825,18.825,0
20080901|2008-05-15 00:30,15,18.82,18.84,18.82,18.825,0
20080901|2008-05-15 01:00,15,18.825,18.825,18.825,18.825,0
20080901|2008-05-15 01:30,15,18.82,18.82,18.82,18.82,0
20080901|2008-05-15 02:00,15,18.82,18.82,18.82,18.82,0
20080901|2008-05-15 05:30,15,18.945,18.945,18.945,18.945,0
20080901|2008-05-15 09:30,15,18.985,18.985,18.46,18.57,0
20080901|2008-05-15 10:00,15,18.565,18.565,18.52,18.52,0
20080901|2008-05-15 10:30,15,18.48,18.515,17.95,18.2,0
20080901|2008-05-15 11:00,15,18.2,18.395,18.2,18.35,0
20080901|2008-05-15 11:30,15,18.355,18.355,18.355,18.355,0
20080901|2008-05-15 12:00,15,18.35,18.35,18.35,18.35,0
20080901|2008-05-15 12:30,15,18.32,18.32,18.175,18.175,0
20080901|2008-05-15 13:00,15,18.185,18.25,18.18,18.25,0
20080901|2008-05-15 13:30,15,18.225,18.225,18.225,18.225,0
20080901|2008-05-15 18:00,16,17.99,18.21,17.99,18.02,0
20080901|2008-05-15 18:30,16,18.12,18.12,18.05,18.05,0
20080901|2008-05-15 19:00,16,18.15,18.15,18.15,18.15,0
20080901|2008-05-15 19:30,16,18.21,18.23,18.21,18.23,0
20080901|2008-05-15 20:00,16,18.32,18.35,18.32,18.35,0
20080901|2008-05-15 20:30,16,18.435,18.435,18.435,18.435,0
20080901|2008-05-15 21:00,16,18.38,18.38,18.38,18.38,0
20080901|2008-05-15 21:30,16,18.35,18.35,18.35,18.35,0
20080901|2008-05-15 23:30,16,18.295,18.3,18.25,18.25,0
20080901|2008-05-16 00:30,16,18.25,18.25,18.25,18.25,0
20080901|2008-05-16 02:00,16,18.415,18.42,18.415,18.42,0
20080901|2008-05-16 04:30,16,18.38,18.38,18.38,18.38,0
20080901|2008-05-16 05:30,16,18.46,18.495,18.46,18.495,0
20080901|2008-05-16 09:30,16,18.305,19.06,18.3,18.815,0
20080901|2008-05-16 10:00,16,18.85,18.89,18.73,18.73,0
20080901|2008-05-16 10:30,16,18.72,18.72,18.38,18.5,0
20080901|2008-05-16 11:00,16,18.415,18.5,18.375,18.5,0
20080901|2008-05-16 11:30,16,18.61,18.61,18.5,18.5,0
20080901|2008-05-16 12:00,16,18.53,18.6,18.505,18.505,0
20080901|2008-05-16 12:30,16,18.5,18.6,18.5,18.6,0
20080901|2008-05-16 13:00,16,18.61,18.75,18.61,18.75,0
20080901|2008-05-16 13:30,16,18.75,18.75,18.75,18.75,0
20080901|2008-05-18 18:00,19,18.75,18.75,18.75,18.75,0
20080901|2008-05-18 19:00,19,18.75,18.935,18.75,18.935,0
20080901|2008-05-18 19:30,19,18.91,18.935,18.91,18.935,0
20080901|2008-05-18 20:00,19,18.85,18.85,18.85,18.85,0
20080901|2008-05-18 22:00,19,18.8,18.8,18.795,18.795,0
20080901|2008-05-19 04:00,19,18.9,18.91,18.825,18.825,0
20080901|2008-05-19 09:30,19,18.88,18.89,18.69,18.75,0
20080901|2008-05-19 10:00,19,18.75,18.75,18.62,18.62,0
20080901|2008-05-19 10:30,19,18.61,18.61,18.295,18.52,0
20080901|2008-05-19 11:00,19,18.43,18.43,18.375,18.375,0
20080901|2008-05-19 11:30,19,18.52,18.52,18.43,18.52,0
20080901|2008-05-19 12:00,19,18.43,18.79,18.43,18.79,0
20080901|2008-05-19 12:30,19,18.8,18.825,18.75,18.75,0
20080901|2008-05-19 13:00,19,18.77,18.785,18.77,18.785,0
20080901|2008-05-19 13:30,19,18.84,18.84,18.84,18.84,0
20080901|2008-05-19 18:30,20,18.84,18.84,18.835,18.835,0
20080901|2008-05-19 20:00,20,18.79,18.79,18.79,18.79,0
20080901|2008-05-19 21:30,20,18.86,18.86,18.86,18.86,0
20080901|2008-05-20 09:30,20,18.86,18.98,18.86,18.925,0
20080901|2008-05-20 10:00,20,18.905,18.955,18.905,18.95,0
20080901|2008-05-20 10:30,20,18.96,18.96,18.94,18.94,0
20080901|2008-05-20 11:30,20,18.885,18.97,18.885,18.895,0
20080901|2008-05-20 12:00,20,18.94,18.965,18.94,18.965,0
20080901|2008-05-20 12:30,20,18.9,18.9,18.9,18.9,0
20080901|2008-05-20 13:00,20,18.945,18.945,18.875,18.94,0
20080901|2008-05-20 13:30,20,18.94,18.94,18.94,18.94,0
20080901|2008-05-20 21:00,21,18.93,18.93,18.93,18.93,0
20080901|2008-05-21 02:00,21,18.905,18.905,18.905,18.905,0
20080901|2008-05-21 04:00,21,18.94,18.94,18.94,18.94,0
20080901|2008-05-21 09:30,21,18.75,18.965,18.75,18.85,0
20080901|2008-05-21 10:00,21,18.98,19,18.98,19,0
20080901|2008-05-21 10:30,21,18.85,19.14,18.85,19.05,0
20080901|2008-05-21 11:00,21,19,19,19,19,0
20080901|2008-05-21 11:30,21,18.98,19.02,18.98,19.02,0
20080901|2008-05-21 12:00,21,19,19,19,19,0
20080901|2008-05-21 12:30,21,19,19,19,19,0
20080901|2008-05-21 13:00,21,19.12,19.135,19.12,19.135,0
20080901|2008-05-21 13:30,21,19.13,19.13,19.13,19.13,0
20080901|2008-05-21 18:00,22,19.15,19.5,19.15,19.5,0
20080901|2008-05-21 18:30,22,19.45,19.45,19.45,19.45,0
20080901|2008-05-21 19:00,22,19.4,19.4,19.4,19.4,0
20080901|2008-05-21 21:30,22,19.46,19.46,19.46,19.46,0
20080901|2008-05-21 22:00,22,19.46,19.46,19.46,19.46,0
20080901|2008-05-21 22:30,22,19.46,19.46,19.46,19.46,0
20080901|2008-05-21 23:30,22,19.53,19.55,19.53,19.55,0
20080901|2008-05-22 02:00,22,19.575,19.575,19.575,19.575,0
20080901|2008-05-22 02:30,22,19.55,19.55,19.55,19.55,0
20080901|2008-05-22 04:30,22,19.58,19.58,19.58,19.58,0
20080901|2008-05-22 05:30,22,19.6,19.63,19.58,19.63,0
20080901|2008-05-22 09:30,22,19.63,19.63,19.45,19.51,0
20080901|2008-05-22 10:00,22,19.44,19.63,19.44,19.5,0
20080901|2008-05-22 10:30,22,19.53,19.53,19.135,19.45,0
20080901|2008-05-22 11:00,22,19.305,19.32,19.19,19.32,0
20080901|2008-05-22 11:30,22,19.28,19.33,19.13,19.33,0
20080901|2008-05-22 12:00,22,19.42,19.42,19.42,19.42,0
20080901|2008-05-22 12:30,22,19.385,19.385,19.38,19.38,0
20080901|2008-05-22 13:00,22,19.37,19.37,19.25,19.25,0
20080901|2008-05-22 13:30,22,19.35,19.35,19.35,19.35,0
20080901|2008-05-22 18:00,23,19.325,19.325,19.185,19.185,0
20080901|2008-05-22 18:30,23,19.35,19.35,19.35,19.35,0
20080901|2008-05-22 20:00,23,19.34,19.345,19.34,19.345,0
20080901|2008-05-22 22:00,23,19.36,19.36,19.36,19.36,0
20080901|2008-05-23 00:30,23,19.345,19.345,19.345,19.345,0
20080901|2008-05-23 01:00,23,19.345,19.365,19.345,19.365,0
20080901|2008-05-23 01:30,23,19.35,19.35,19.35,19.35,0
20080901|2008-05-23 02:00,23,19.365,19.365,19.365,19.365,0
20080901|2008-05-23 05:00,23,19.385,19.4,19.385,19.4,0
20080901|2008-05-23 09:30,23,19.4,19.42,19.08,19.08,0
20080901|2008-05-23 10:00,23,19.14,19.21,19.08,19.08,0
20080901|2008-05-23 10:30,23,19.055,19.16,19,19.16,0
20080901|2008-05-23 11:00,23,19.12,19.2,19.05,19.05,0
20080901|2008-05-23 12:30,23,19.2,19.2,19.2,19.2,0
20080901|2008-05-23 13:00,23,19.25,19.35,19.23,19.35,0
20080901|2008-05-23 13:30,23,19.85,19.85,19.85,19.85,0
20080901|2008-05-26 18:00,27,19.5,19.5,19.35,19.35,0
20080901|2008-05-26 18:30,27,19.48,19.49,19.35,19.35,0
20080901|2008-05-26 19:00,27,19.35,19.35,19.35,19.35,0
20080901|2008-05-27 04:00,27,19.35,19.35,19.35,19.35,0
20080901|2008-05-27 13:30,27,19.1,19.1,19.1,19.1,0
20080901|2008-05-27 18:00,28,18.45,18.625,17.99,18.085,0
20080901|2008-05-27 18:30,28,18.075,18.28,18.025,18.16,0
20080901|2008-05-27 19:00,28,18.26,18.28,18.26,18.28,0
20080901|2008-05-27 19:30,28,18.2,18.2,18.17,18.2,0
20080901|2008-05-27 20:30,28,18.225,18.225,18.225,18.225,0
20080901|2008-05-27 21:00,28,18.16,18.16,18.16,18.16,0
20080901|2008-05-27 21:30,28,18.21,18.21,18.21,18.21,0
20080901|2008-05-27 23:30,28,18.11,18.12,18.11,18.12,0
20080901|2008-05-28 02:30,28,18.24,18.24,18.145,18.145,0
20080901|2008-05-28 03:30,28,18.105,18.11,18.1,18.11,0
20080901|2008-05-28 05:00,28,18.03,18.03,18.025,18.025,0
20080901|2008-05-28 09:30,28,18.01,18.33,17.975,18.1,0
20080901|2008-05-28 10:00,28,18.08,18.15,17.95,17.95,0
20080901|2008-05-28 10:30,28,17.95,18.01,17.95,18.01,0
20080901|2008-05-28 11:00,28,17.95,18.01,17.95,18.01,0
20080901|2008-05-28 11:30,28,17.95,17.95,17.95,17.95,0
20080901|2008-05-28 12:00,28,17.95,17.95,17.95,17.95,0
20080901|2008-05-28 12:30,28,17.95,17.95,17.95,17.95,0
20080901|2008-05-28 13:00,28,17.95,17.95,17.95,17.95,0
20080901|2008-05-28 13:30,28,17.95,17.95,17.95,17.95,0
20080901|2008-05-28 18:00,29,17.71,17.82,17.645,17.655,0
20080901|2008-05-28 18:30,29,17.655,17.655,17.29,17.39,0
20080901|2008-05-28 19:00,29,17.31,17.34,17.245,17.34,0
20080901|2008-05-28 20:00,29,17.4,17.4,17.4,17.4,0
20080901|2008-05-28 20:30,29,17.385,17.39,17.385,17.39,0
20080901|2008-05-28 21:00,29,17.4,17.4,17.38,17.38,0
20080901|2008-05-29 00:30,29,17.4,17.4,17.4,17.4,0
20080901|2008-05-29 01:00,29,17.39,17.4,17.39,17.4,0
20080901|2008-05-29 02:00,29,17.4,17.4,17.4,17.4,0
20080901|2008-05-29 03:30,29,17.4,17.4,17.4,17.4,0
20080901|2008-05-29 04:00,29,17.49,17.49,17.49,17.49,0
20080901|2008-05-29 04:30,29,17.48,17.48,17.465,17.465,0
20080901|2008-05-29 05:30,29,17.505,17.505,17.505,17.505,0
20080901|2008-05-29 09:30,29,17.5,18.15,17.5,18.15,0
20080901|2008-05-29 10:00,29,18.15,18.8,18.08,18.2,0
20080901|2008-05-29 10:30,29,18.31,18.32,18.165,18.185,0
20080901|2008-05-29 11:00,29,18.2,18.2,18.15,18.15,0
20080901|2008-05-29 11:30,29,18.14,18.23,18.105,18.225,0
20080901|2008-05-29 12:00,29,18.135,18.18,18.01,18.18,0
20080901|2008-05-29 12:30,29,18.06,18.14,18.06,18.14,0
20080901|2008-05-29 13:00,29,18.125,18.415,18.125,18.3,0
20080901|2008-05-29 13:30,29,18.37,18.37,18.37,18.37,0
20080901|2008-05-29 18:00,30,18.41,18.735,18.41,18.525,0
20080901|2008-05-29 18:30,30,18.505,18.655,18.505,18.655,0
20080901|2008-05-29 19:00,30,18.67,18.75,18.67,18.7,0
20080901|2008-05-29 19:30,30,18.57,18.67,18.57,18.67,0
20080901|2008-05-29 20:30,30,18.7,18.7,18.7,18.7,0
20080901|2008-05-30 02:00,30,18.7,18.7,18.7,18.7,0
20080901|2008-05-30 09:30,30,18.64,18.75,18.64,18.705,0
20080901|2008-05-30 10:00,30,18.47,18.47,18.27,18.36,0
20080901|2008-05-30 10:30,30,18.37,18.475,18.37,18.37,0
20080901|2008-05-30 11:00,30,18.38,18.38,18.3,18.3,0
20080901|2008-05-30 11:30,30,18.365,18.365,18.2,18.2,0
20080901|2008-05-30 12:00,30,18.205,18.25,18.2,18.25,0
20080901|2008-05-30 12:30,30,18.25,18.295,18.025,18.295,0
20080901|2008-05-30 13:00,30,18.335,18.57,18.27,18.57,0
20080901|2008-05-30 13:30,30,18.5,18.5,18.5,18.5,0
20080901|2008-06-01 18:00,2,18.5,18.5,18.5,18.5,0
20080901|2008-06-01 19:30,2,18.545,18.545,18.545,18.545,0
20080901|2008-06-02 04:30,2,18.47,18.47,18.47,18.47,0
20080901|2008-06-02 05:00,2,18.46,18.46,18.43,18.43,0
20080901|2008-06-02 09:30,2,18.41,18.49,18.28,18.49,0
20080901|2008-06-02 10:00,2,18.44,18.46,18.385,18.46,0
20080901|2008-06-02 10:30,2,18.46,18.46,18.445,18.445,0
20080901|2008-06-02 11:00,2,18.25,18.25,18.25,18.25,0
20080901|2008-06-02 12:00,2,18.36,18.365,18.36,18.365,0
20080901|2008-06-02 12:30,2,18.36,18.36,18.335,18.335,0
20080901|2008-06-02 13:00,2,18.25,18.5,18.13,18.43,0
20080901|2008-06-02 13:30,2,18.35,18.35,18.35,18.35,0
20080901|2008-06-02 18:00,3,18.445,18.445,18.435,18.435,0
20080901|2008-06-02 21:00,3,18.5,18.5,18.5,18.5,0
20080901|2008-06-03 00:00,3,18.5,18.5,18.5,18.5,0
20080901|2008-06-03 03:00,3,18.53,18.53,18.53,18.53,0
20080901|2008-06-03 09:30,3,18.59,18.59,18.455,18.57,0
20080901|2008-06-03 10:00,3,18.475,18.57,18.47,18.47,0
20080901|2008-06-03 10:30,3,18.45,18.45,18.45,18.45,0
20080901|2008-06-03 11:30,3,18.545,18.545,18.545,18.545,0
20080901|2008-06-03 12:00,3,18.57,18.575,18.56,18.56,0
20080901|2008-06-03 12:30,3,18.55,18.55,18.495,18.51,0
20080901|2008-06-03 13:00,3,18.56,18.56,18.56,18.56,0
20080901|2008-06-03 13:30,3,18.58,18.58,18.58,18.58,0
20080901|2008-06-03 18:00,4,18.505,18.535,18.485,18.49,0
20080901|2008-06-03 18:30,4,18.54,18.54,18.54,18.54,0
20080901|2008-06-03 19:30,4,18.58,18.58,18.58,18.58,0
20080901|2008-06-03 20:30,4,18.595,18.595,18.595,18.595,0
20080901|2008-06-03 21:00,4,18.62,18.65,18.62,18.65,0
20080901|2008-06-04 05:00,4,18.62,18.62,18.62,18.62,0
20080901|2008-06-04 09:30,4,18.63,18.65,18.38,18.415,0
20080901|2008-06-04 10:00,4,18.31,18.31,18.31,18.31,0
20080901|2008-06-04 10:30,4,18.25,18.25,18.15,18.15,0
20080901|2008-06-04 11:00,4,18.155,18.155,18.08,18.08,0
20080901|2008-06-04 13:30,4,18.08,18.08,18.08,18.08,0
20080901|2008-06-04 18:00,5,17.8,17.81,17.665,17.71,0
20080901|2008-06-04 18:30,5,17.7,17.7,17.7,17.7,0
20080901|2008-06-04 19:00,5,17.83,17.92,17.83,17.92,0
20080901|2008-06-04 19:30,5,17.98,17.98,17.98,17.98,0
20080901|2008-06-04 20:00,5,17.98,17.99,17.98,17.99,0
20080901|2008-06-05 00:00,5,18,18.015,18,18.015,0
20080901|2008-06-05 01:30,5,18.015,18.015,18.015,18.015,0
20080901|2008-06-05 02:30,5,18.015,18.015,18.015,18.015,0
20080901|2008-06-05 05:00,5,17.91,17.91,17.91,17.91,0
20080901|2008-06-05 09:30,5,18.01,18.52,18.01,18.52,0
20080901|2008-06-05 10:00,5,18.5,18.5,18.4,18.4,0
20080901|2008-06-05 10:30,5,18.49,18.52,18.465,18.52,0
20080901|2008-06-05 11:00,5,18.52,18.52,18.22,18.32,0
20080901|2008-06-05 11:30,5,18.32,18.545,18.32,18.545,0
20080901|2008-06-05 12:00,5,18.55,18.55,18.55,18.55,0
20080901|2008-06-05 12:30,5,18.55,18.55,18.55,18.55,0
20080901|2008-06-05 13:00,5,18.55,18.58,18.53,18.58,0
20080901|2008-06-05 13:30,5,18.595,18.595,18.595,18.595,0
20080901|2008-06-05 18:00,6,18.63,18.82,18.51,18.82,0
20080901|2008-06-05 18:30,6,18.83,18.9,18.83,18.9,0
20080901|2008-06-05 19:00,6,18.86,18.92,18.8,18.8,0
20080901|2008-06-05 19:30,6,18.91,18.915,18.91,18.91,0
20080901|2008-06-05 20:00,6,18.92,18.92,18.92,18.92,0
20080901|2008-06-05 20:30,6,18.845,18.845,18.845,18.845,0
20080901|2008-06-05 21:00,6,18.84,18.905,18.78,18.905,0
20080901|2008-06-05 21:30,6,18.905,18.905,18.58,18.58,0
20080901|2008-06-05 22:00,6,18.635,18.635,18.635,18.635,0
20080901|2008-06-05 22:30,6,18.515,18.515,18.5,18.5,0
20080901|2008-06-05 23:00,6,18.6,18.6,18.6,18.6,0
20080901|2008-06-05 23:30,6,18.67,18.67,18.67,18.67,0
20080901|2008-06-06 00:00,6,18.745,18.745,18.7,18.7,0
20080901|2008-06-06 02:00,6,18.55,18.55,18.5,18.5,0
20080901|2008-06-06 02:30,6,18.68,18.68,18.68,18.68,0
20080901|2008-06-06 04:00,6,18.73,18.73,18.73,18.73,0
20080901|2008-06-06 04:30,6,18.75,18.75,18.74,18.74,0
20080901|2008-06-06 05:30,6,18.745,18.745,18.745,18.745,0
20080901|2008-06-06 09:30,6,18.81,19,18.81,18.865,0
20080901|2008-06-06 10:00,6,18.83,18.93,18.72,18.9,0
20080901|2008-06-06 10:30,6,18.76,18.76,18.7,18.7,0
20080901|2008-06-06 11:00,6,18.69,18.71,18.6,18.71,0
20080901|2008-06-06 11:30,6,18.605,18.605,18.46,18.46,0
20080901|2008-06-06 12:00,6,18.65,18.795,18.65,18.775,0
20080901|2008-06-06 12:30,6,18.795,18.8,18.7,18.8,0
20080901|2008-06-06 13:00,6,18.68,18.75,18.68,18.7,0
20080901|2008-06-06 13:30,6,18.66,18.66,18.66,18.66,0
20080901|2008-06-08 19:00,9,18.65,18.65,18.65,18.65,0
20080901|2008-06-08 19:30,9,18.73,18.93,18.73,18.93,0
20080901|2008-06-08 20:00,9,18.95,18.95,18.95,18.95,0
20080901|2008-06-08 20:30,9,18.95,18.95,18.945,18.945,0
20080901|2008-06-08 21:30,9,18.945,18.95,18.945,18.95,0
20080901|2008-06-08 22:00,9,18.995,18.995,18.995,18.995,0
20080901|2008-06-08 23:30,9,18.97,18.97,18.97,18.97,0
20080901|2008-06-09 00:00,9,18.965,18.965,18.935,18.935,0
20080901|2008-06-09 00:30,9,18.98,19,18.98,19,0
20080901|2008-06-09 01:00,9,19,19,19,19,0
20080901|2008-06-09 01:30,9,19,19,19,19,0
20080901|2008-06-09 02:00,9,19,19,19,19,0
20080901|2008-06-09 03:30,9,19,19,19,19,0
20080901|2008-06-09 05:00,9,19,19,19,19,0
20080901|2008-06-09 05:30,9,19,19,19,19,0
20080901|2008-06-09 09:30,9,18.95,18.99,18.75,18.75,0
20080901|2008-06-09 10:00,9,18.72,18.72,18.72,18.72,0
20080901|2008-06-09 10:30,9,18.65,18.65,18.65,18.65,0
20080901|2008-06-09 11:00,9,18.68,18.68,18.68,18.68,0
20080901|2008-06-09 12:00,9,18.75,18.75,18.75,18.75,0
20080901|2008-06-09 13:00,9,18.69,18.69,18.635,18.635,0
20080901|2008-06-09 13:30,9,18.75,18.75,18.75,18.75,0
20080901|2008-06-09 18:00,10,18.75,18.75,18.75,18.75,0
20080901|2008-06-09 19:00,10,18.7,18.7,18.7,18.7,0
20080901|2008-06-09 20:00,10,18.75,18.79,18.75,18.79,0
20080901|2008-06-09 20:30,10,18.9,18.9,18.9,18.9,0
20080901|2008-06-10 03:00,10,18.76,18.76,18.76,18.76,0
20080901|2008-06-10 09:30,10,18.77,18.77,18.5,18.5,0
20080901|2008-06-10 10:00,10,18.5,18.57,18.3,18.47,0
20080901|2008-06-10 10:30,10,18.57,18.57,18.57,18.57,0
20080901|2008-06-10 11:00,10,18.47,18.565,18.47,18.565,0
20080901|2008-06-10 11:30,10,18.45,18.45,18.305,18.305,0
20080901|2008-06-10 12:00,10,18.305,18.305,18.305,18.305,0
20080901|2008-06-10 13:00,10,18.32,18.605,18.32,18.605,0
20080901|2008-06-10 13:30,10,18.65,18.65,18.65,18.65,0
20080901|2008-06-10 18:00,11,18.325,18.58,18.325,18.58,0
20080901|2008-06-10 18:30,11,18.585,18.585,18.435,18.435,0
20080901|2008-06-10 20:00,11,18.675,18.675,18.675,18.675,0
20080901|2008-06-10 21:30,11,18.7,18.7,18.7,18.7,0
20080901|2008-06-11 03:30,11,18.74,18.74,18.74,18.74,0
20080901|2008-06-11 05:00,11,18.78,18.885,18.78,18.885,0
20080901|2008-06-11 05:30,11,18.885,18.885,18.885,18.885,0
20080901|2008-06-11 09:30,11,18.92,19.075,18.78,18.78,0
20080901|2008-06-11 10:00,11,18.84,18.88,18.73,18.73,0
20080901|2008-06-11 10:30,11,18.82,18.84,18.76,18.84,0
20080901|2008-06-11 11:00,11,18.84,18.84,18.76,18.835,0
20080901|2008-06-11 12:00,11,18.81,18.81,18.81,18.81,0
20080901|2008-06-11 12:30,11,18.835,18.84,18.835,18.84,0
20080901|2008-06-11 13:00,11,18.75,18.84,18.75,18.84,0
20080901|2008-06-11 13:30,11,18.755,18.755,18.755,18.755,0
20080901|2008-06-11 18:00,12,18.76,18.855,18.755,18.855,0
20080901|2008-06-11 18:30,12,18.84,18.87,18.84,18.87,0
20080901|2008-06-11 19:00,12,18.9,19,18.9,19,0
20080901|2008-06-11 20:00,12,18.87,18.87,18.87,18.87,0
20080901|2008-06-11 20:30,12,18.965,18.965,18.965,18.965,0
20080901|2008-06-11 22:00,12,18.96,18.96,18.96,18.96,0
20080901|2008-06-12 00:30,12,18.8,18.8,18.8,18.8,0
20080901|2008-06-12 03:30,12,18.8,18.8,18.8,18.8,0
20080901|2008-06-12 04:30,12,18.77,18.77,18.77,18.77,0
20080901|2008-06-12 09:30,12,18.85,18.92,18.65,18.65,0
20080901|2008-06-12 10:00,12,18.62,18.85,18.62,18.685,0
20080901|2008-06-12 10:30,12,18.73,18.73,18.55,18.65,0
20080901|2008-06-12 12:00,12,18.67,18.73,18.67,18.73,0
20080901|2008-06-12 12:30,12,18.73,18.73,18.67,18.67,0
20080901|2008-06-12 13:00,12,18.73,18.81,18.7,18.81,0
20080901|2008-06-12 13:30,12,18.69,18.69,18.69,18.69,0
20080901|2008-06-12 22:30,13,18.73,18.73,18.73,18.73,0
20080901|2008-06-13 02:00,13,18.79,18.79,18.79,18.79,0
20080901|2008-06-13 03:00,13,18.705,18.705,18.705,18.705,0
20080901|2008-06-13 04:30,13,18.69,18.69,18.69,18.69,0
20080901|2008-06-13 09:30,13,18.68,18.84,18.67,18.76,0
20080901|2008-06-13 10:00,13,18.74,18.75,18.71,18.75,0
20080901|2008-06-13 10:30,13,18.78,18.825,18.78,18.825,0
20080901|2008-06-13 11:00,13,18.845,18.885,18.845,18.885,0
20080901|2008-06-13 11:30,13,18.87,18.9,18.87,18.9,0
20080901|2008-06-13 12:00,13,18.9,18.92,18.9,18.92,0
20080901|2008-06-13 12:30,13,18.915,19.045,18.915,19.04,0
20080901|2008-06-13 13:00,13,18.97,19.02,18.97,19.02,0
20080901|2008-06-13 13:30,13,19.04,19.04,19.04,19.04,0
20080901|2008-06-15 18:00,16,19.03,19.275,19.03,19.12,0
20080901|2008-06-15 18:30,16,19.12,19.37,19.12,19.37,0
20080901|2008-06-15 19:00,16,19.37,19.37,19.365,19.37,0
20080901|2008-06-15 19:30,16,19.395,19.395,19.35,19.395,0
20080901|2008-06-15 20:00,16,19.35,19.35,19.35,19.35,0
20080901|2008-06-15 20:30,16,19.4,19.49,19.4,19.49,0
20080901|2008-06-15 21:00,16,19.505,19.62,19.5,19.51,0
20080901|2008-06-15 21:30,16,19.5,19.5,19.5,19.5,0
20080901|2008-06-15 22:00,16,19.5,19.5,19.5,19.5,0
20080901|2008-06-15 22:30,16,19.5,19.5,19.5,19.5,0
20080901|2008-06-15 23:00,16,19.53,19.53,19.53,19.53,0
20080901|2008-06-16 00:00,16,19.54,19.54,19.54,19.54,0
20080901|2008-06-16 00:30,16,19.51,19.51,19.51,19.51,0
20080901|2008-06-16 01:00,16,19.5,19.5,19.5,19.5,0
20080901|2008-06-16 02:30,16,19.51,19.51,19.5,19.5,0
20080901|2008-06-16 03:30,16,19.6,19.615,19.6,19.615,0
20080901|2008-06-16 04:00,16,19.62,19.62,19.62,19.62,0
20080901|2008-06-16 04:30,16,19.62,19.62,19.62,19.62,0
20080901|2008-06-16 05:00,16,19.625,19.635,19.62,19.62,0
20080901|2008-06-16 09:30,16,19.5,19.65,19.3,19.54,0
20080901|2008-06-16 10:00,16,19.525,19.59,19.28,19.28,0
20080901|2008-06-16 10:30,16,19.335,19.4,19.335,19.39,0
20080901|2008-06-16 11:00,16,19.39,19.4,19.25,19.4,0
20080901|2008-06-16 11:30,16,19.42,19.42,19.355,19.355,0
20080901|2008-06-16 12:00,16,19.38,19.395,19.35,19.35,0
20080901|2008-06-16 12:30,16,19.39,19.39,19.15,19.23,0
20080901|2008-06-16 13:00,16,19.285,19.495,19.285,19.385,0
20080901|2008-06-16 13:30,16,19.48,19.48,19.48,19.48,0
20080901|2008-06-16 18:00,17,19.455,19.46,19.36,19.405,0
20080901|2008-06-16 19:30,17,19.28,19.28,19.255,19.255,0
20080901|2008-06-16 20:00,17,19.26,19.28,19.245,19.245,0
20080901|2008-06-16 21:00,17,19.24,19.29,19.24,19.29,0
20080901|2008-06-16 22:00,17,19.25,19.25,19.25,19.25,0
20080901|2008-06-16 22:30,17,19.2,19.235,19.2,19.235,0
20080901|2008-06-16 23:00,17,19.235,19.3,19.235,19.3,0
20080901|2008-06-16 23:30,17,19.2,19.2,19.2,19.2,0
20080901|2008-06-17 02:30,17,19.2,19.2,19.18,19.18,0
20080901|2008-06-17 03:00,17,19.16,19.18,19.15,19.17,0
20080901|2008-06-17 03:30,17,19.17,19.18,19.15,19.15,0
20080901|2008-06-17 04:00,17,19.17,19.17,19.13,19.13,0
20080901|2008-06-17 04:30,17,19.125,19.125,19.125,19.125,0
20080901|2008-06-17 09:30,17,19.2,19.3,19.2,19.24,0
20080901|2008-06-17 10:00,17,19.295,19.345,19.295,19.3,0
20080901|2008-06-17 11:00,17,19.39,19.395,19.33,19.33,0
20080901|2008-06-17 11:30,17,19.39,19.45,19.39,19.45,0
20080901|2008-06-17 12:00,17,19.45,19.71,19.45,19.71,0
20080901|2008-06-17 12:30,17,19.7,19.75,19.7,19.74,0
20080901|2008-06-17 13:00,17,19.655,19.78,19.655,19.7,0
20080901|2008-06-17 13:30,17,19.8,19.8,19.8,19.8,0
20080901|2008-06-17 18:00,18,19.73,19.73,19.68,19.68,0
20080901|2008-06-17 18:30,18,19.68,19.68,19.68,19.68,0
20080901|2008-06-17 19:00,18,19.75,19.79,19.75,19.79,0
20080901|2008-06-17 20:00,18,19.805,20,19.805,20,0
20080901|2008-06-17 20:30,18,19.99,19.99,19.955,19.955,0
20080901|2008-06-17 21:00,18,19.96,19.99,19.96,19.99,0
20080901|2008-06-17 21:30,18,19.99,20.05,19.99,20.05,0
20080901|2008-06-17 22:00,18,20.05,20.05,20.05,20.05,0
20080901|2008-06-18 00:00,18,20.045,20.045,20.04,20.045,0
20080901|2008-06-18 00:30,18,20.045,20.05,20.045,20.05,0
20080901|2008-06-18 01:30,18,20.05,20.05,20.05,20.05,0
20080901|2008-06-18 02:00,18,20.05,20.05,20.04,20.04,0
20080901|2008-06-18 02:30,18,20.07,20.07,20.07,20.07,0
20080901|2008-06-18 03:30,18,20.08,20.08,20.08,20.08,0
20080901|2008-06-18 04:30,18,20.09,20.09,20.09,20.09,0
20080901|2008-06-18 05:00,18,20.09,20.09,20.09,20.09,0
20080901|2008-06-18 05:30,18,20.05,20.05,19.865,19.865,0
20080901|2008-06-18 09:30,18,19.87,19.87,19.68,19.795,0
20080901|2008-06-18 10:00,18,19.795,19.795,19.655,19.655,0
20080901|2008-06-18 10:30,18,19.645,19.65,19.505,19.63,0
20080901|2008-06-18 11:00,18,19.61,19.68,19.61,19.66,0
20080901|2008-06-18 11:30,18,19.625,19.68,19.61,19.64,0
20080901|2008-06-18 12:00,18,19.685,19.69,19.67,19.67,0
20080901|2008-06-18 12:30,18,19.67,19.73,19.64,19.73,0
20080901|2008-06-18 13:00,18,19.745,19.745,19.64,19.64,0
20080901|2008-06-18 13:30,18,19.69,19.69,19.69,19.69,0
20080901|2008-06-18 18:00,19,19.8,19.95,19.8,19.95,0
20080901|2008-06-18 18:30,19,19.955,19.955,19.82,19.945,0
20080901|2008-06-18 20:00,19,19.8,19.8,19.8,19.8,0
20080901|2008-06-18 20:30,19,19.9,19.9,19.9,19.9,0
20080901|2008-06-18 21:30,19,19.9,19.955,19.9,19.955,0
20080901|2008-06-18 22:30,19,19.89,19.95,19.705,19.71,0
20080901|2008-06-19 02:30,19,19.81,19.81,19.81,19.81,0
20080901|2008-06-19 03:00,19,19.815,19.815,19.815,19.815,0
20080901|2008-06-19 05:00,19,19.88,19.88,19.83,19.83,0
20080901|2008-06-19 05:30,19,19.81,19.86,19.81,19.86,0
20080901|2008-06-19 09:30,19,19.69,19.8,19.52,19.52,0
20080901|2008-06-19 10:00,19,19.525,19.63,19.52,19.52,0
20080901|2008-06-19 10:30,19,19.51,19.51,19.46,19.5,0
20080901|2008-06-19 11:00,19,19.54,19.585,19.54,19.56,0
20080901|2008-06-19 11:30,19,19.555,19.63,19.545,19.6,0
20080901|2008-06-19 12:00,19,19.56,19.56,19.55,19.55,0
20080901|2008-06-19 12:30,19,19.55,19.68,19.55,19.65,0
20080901|2008-06-19 13:00,19,19.66,19.66,19.56,19.56,0
20080901|2008-06-19 13:30,19,19.4,19.4,19.4,19.4,0
20080901|2008-06-19 18:00,20,19.405,19.625,19.405,19.625,0
20080901|2008-06-19 18:30,20,19.6,19.6,19.535,19.535,0
20080901|2008-06-19 19:00,20,19.655,19.655,19.655,19.655,0
20080901|2008-06-19 19:30,20,19.52,19.52,19.48,19.48,0
20080901|2008-06-19 20:00,20,19.475,19.475,19.475,19.475,0
20080901|2008-06-19 20:30,20,19.45,19.45,19.45,19.45,0
20080901|2008-06-19 22:00,20,19.5,19.5,19.5,19.5,0
20080901|2008-06-20 00:30,20,19.42,19.42,19.42,19.42,0
20080901|2008-06-20 02:00,20,19.42,19.42,19.42,19.42,0
20080901|2008-06-20 05:00,20,19.46,19.46,19.42,19.42,0
20080901|2008-06-20 05:30,20,19.52,19.52,19.52,19.52,0
20080901|2008-06-20 09:30,20,19.46,19.655,19.46,19.555,0
20080901|2008-06-20 10:00,20,19.605,19.63,19.52,19.55,0
20080901|2008-06-20 10:30,20,19.55,19.55,19.475,19.475,0
20080901|2008-06-20 11:00,20,19.475,19.56,19.4,19.435,0
20080901|2008-06-20 11:30,20,19.45,19.475,19.42,19.475,0
20080901|2008-06-20 12:00,20,19.475,19.475,19.475,19.475,0
20080901|2008-06-20 12:30,20,19.46,19.46,19.46,19.46,0
20080901|2008-06-20 13:00,20,19.46,19.46,19.38,19.45,0
20080901|2008-06-20 13:30,20,19.41,19.41,19.41,19.41,0
20080901|2008-06-22 18:00,23,19.42,19.425,19.42,19.42,0
20080901|2008-06-22 18:30,23,19.505,19.505,19.505,19.505,0
20080901|2008-06-22 21:30,23,19.51,19.575,19.51,19.575,0
20080901|2008-06-22 22:00,23,19.55,19.62,19.55,19.62,0
20080901|2008-06-23 09:30,23,19.6,19.715,19.415,19.605,0
20080901|2008-06-23 10:00,23,19.61,19.63,19.61,19.63,0
20080901|2008-06-23 10:30,23,19.63,19.67,19.63,19.63,0
20080901|2008-06-23 11:00,23,19.67,19.72,19.67,19.72,0
20080901|2008-06-23 12:00,23,19.7,19.76,19.7,19.755,0
20080901|2008-06-23 12:30,23,19.735,19.735,19.735,19.735,0
20080901|2008-06-23 13:00,23,19.75,19.75,19.75,19.75,0
20080901|2008-06-23 13:30,23,19.75,19.75,19.75,19.75,0
20080901|2008-06-23 18:00,24,19.71,19.785,19.71,19.71,0
20080901|2008-06-23 20:30,24,19.75,19.75,19.75,19.75,0
20080901|2008-06-23 21:30,24,19.75,19.75,19.75,19.75,0
20080901|2008-06-23 23:00,24,19.75,19.795,19.75,19.795,0
20080901|2008-06-23 23:30,24,19.845,19.85,19.845,19.85,0
20080901|2008-06-24 00:00,24,19.85,19.85,19.85,19.85,0
20080901|2008-06-24 01:00,24,19.795,19.795,19.795,19.795,0
20080901|2008-06-24 02:00,24,19.78,19.78,19.78,19.78,0
20080901|2008-06-24 02:30,24,19.795,19.82,19.795,19.82,0
20080901|2008-06-24 03:30,24,19.69,19.69,19.68,19.68,0
20080901|2008-06-24 04:30,24,19.685,19.685,19.685,19.685,0
20080901|2008-06-24 09:30,24,19.78,19.88,19.78,19.88,0
20080901|2008-06-24 10:00,24,19.88,19.88,19.855,19.865,0
20080901|2008-06-24 10:30,24,19.855,19.855,19.815,19.815,0
20080901|2008-06-24 11:00,24,19.815,19.86,19.815,19.86,0
20080901|2008-06-24 11:30,24,19.84,19.86,19.815,19.815,0
20080901|2008-06-24 12:00,24,19.815,19.815,19.52,19.595,0
20080901|2008-06-24 12:30,24,19.5,19.5,19.25,19.25,0
20080901|2008-06-24 13:00,24,19.25,19.25,19.25,19.25,0
20080901|2008-06-24 13:30,24,19.25,19.25,19.25,19.25,0
20080901|2008-06-24 18:00,25,18.965,19,18.54,18.905,0
20080901|2008-06-24 18:30,25,18.78,18.905,18.78,18.8,0
20080901|2008-06-24 19:00,25,18.76,18.76,18.76,18.76,0
20080901|2008-06-24 19:30,25,18.75,18.75,18.75,18.75,0
20080901|2008-06-24 20:00,25,18.79,18.84,18.79,18.84,0
20080901|2008-06-24 20:30,25,18.84,18.84,18.8,18.8,0
20080901|2008-06-24 21:00,25,18.8,18.8,18.8,18.8,0
20080901|2008-06-24 21:30,25,18.79,18.83,18.73,18.78,0
20080901|2008-06-24 22:00,25,18.835,18.835,18.63,18.63,0
20080901|2008-06-25 00:00,25,18.715,18.715,18.715,18.715,0
20080901|2008-06-25 01:00,25,18.73,18.73,18.73,18.73,0
20080901|2008-06-25 01:30,25,18.73,18.73,18.71,18.71,0
20080901|2008-06-25 02:30,25,18.63,18.63,18.55,18.55,0
20080901|2008-06-25 04:00,25,18.6,18.6,18.6,18.6,0
20080901|2008-06-25 04:30,25,18.63,18.63,18.6,18.6,0
20080901|2008-06-25 05:00,25,18.56,18.65,18.5,18.65,0
20080901|2008-06-25 05:30,25,18.645,18.65,18.645,18.65,0
20080901|2008-06-25 09:30,25,18.7,18.7,18.555,18.675,0
20080901|2008-06-25 10:00,25,18.68,18.77,18.51,18.63,0
20080901|2008-06-25 10:30,25,18.65,18.695,18.56,18.695,0
20080901|2008-06-25 11:00,25,18.695,18.78,18.695,18.7,0
20080901|2008-06-25 11:30,25,18.755,18.78,18.65,18.67,0
20080901|2008-06-25 12:00,25,18.72,18.75,18.71,18.75,0
20080901|2008-06-25 12:30,25,18.735,18.75,18.55,18.55,0
20080901|2008-06-25 13:00,25,18.55,18.84,18.55,18.84,0
20080901|2008-06-25 13:30,25,18.86,18.86,18.86,18.86,0
20080901|2008-06-25 18:00,26,18.82,18.85,18.82,18.85,0
20080901|2008-06-25 19:00,26,18.85,18.98,18.85,18.98,0
20080901|2008-06-25 20:30,26,18.82,18.82,18.82,18.82,0
20080901|2008-06-25 21:30,26,18.84,18.84,18.84,18.84,0
20080901|2008-06-26 00:30,26,18.86,18.86,18.86,18.86,0
20080901|2008-06-26 01:30,26,18.85,18.85,18.835,18.835,0
20080901|2008-06-26 04:30,26,18.88,18.91,18.88,18.91,0
20080901|2008-06-26 09:30,26,18.92,19.06,18.815,18.815,0
20080901|2008-06-26 10:00,26,18.86,18.955,18.78,18.9,0
20080901|2008-06-26 10:30,26,18.85,18.85,18.68,18.75,0
20080901|2008-06-26 11:00,26,18.8,18.8,18.52,18.54,0
20080901|2008-06-26 11:30,26,18.54,18.725,18.54,18.62,0
20080901|2008-06-26 12:00,26,18.63,18.695,18.62,18.65,0
20080901|2008-06-26 12:30,26,18.62,18.62,18.36,18.36,0
20080901|2008-06-26 13:00,26,18.45,18.615,18.45,18.52,0
20080901|2008-06-26 13:30,26,18.65,18.65,18.65,18.65,0
20080901|2008-06-26 18:00,27,18.55,18.55,18.54,18.54,0
20080901|2008-06-26 19:30,27,18.7,18.765,18.7,18.76,0
20080901|2008-06-26 20:30,27,18.7,18.7,18.7,18.7,0
20080901|2008-06-26 21:00,27,18.655,18.655,18.65,18.65,0
20080901|2008-06-26 22:30,27,18.65,18.65,18.65,18.65,0
20080901|2008-06-26 23:00,27,18.66,18.66,18.66,18.66,0
20080901|2008-06-26 23:30,27,18.66,18.66,18.66,18.66,0
20080901|2008-06-27 00:00,27,18.65,18.65,18.65,18.65,0
20080901|2008-06-27 00:30,27,18.65,18.65,18.65,18.65,0
20080901|2008-06-27 01:00,27,18.645,18.645,18.645,18.645,0
20080901|2008-06-27 02:30,27,18.635,18.635,18.635,18.635,0
20080901|2008-06-27 03:00,27,18.635,18.635,18.62,18.62,0
20080901|2008-06-27 03:30,27,18.65,18.65,18.65,18.65,0
20080901|2008-06-27 04:00,27,18.65,18.65,18.65,18.65,0
20080901|2008-06-27 04:30,27,18.63,18.63,18.54,18.54,0
20080901|2008-06-27 05:30,27,18.56,18.56,18.505,18.505,0
20080901|2008-06-27 09:30,27,18.63,18.74,18.345,18.45,0
20080901|2008-06-27 10:00,27,18.45,18.46,18.33,18.33,0
20080901|2008-06-27 10:30,27,18.35,18.35,18.34,18.34,0
20080901|2008-06-27 11:00,27,18.36,18.36,18.255,18.31,0
20080901|2008-06-27 11:30,27,18.31,18.48,18.265,18.34,0
20080901|2008-06-27 12:00,27,18.345,18.345,18.345,18.345,0
20080901|2008-06-27 12:30,27,18.4,18.4,18.34,18.34,0
20080901|2008-06-27 13:00,27,18.325,18.495,18.265,18.495,0
20080901|2008-06-27 13:30,27,18.47,18.47,18.47,18.47,0
20080901|2008-06-29 18:00,30,18.5,18.5,18.45,18.45,0
20080901|2008-06-29 19:00,30,18.535,18.54,18.535,18.54,0
20080901|2008-06-29 19:30,30,18.48,18.48,18.48,18.48,0
20080901|2008-06-29 21:30,30,18.48,18.48,18.47,18.47,0
20080901|2008-06-30 01:30,30,18.535,18.55,18.535,18.55,0
20080901|2008-06-30 02:00,30,18.47,18.475,18.47,18.475,0
20080901|2008-06-30 03:00,30,18.48,18.48,18.48,18.48,0
20080901|2008-06-30 03:30,30,18.55,18.55,18.55,18.55,0
20080901|2008-06-30 04:00,30,18.55,18.56,18.55,18.56,0
20080901|2008-06-30 05:00,30,18.56,18.56,18.56,18.56,0
20080901|2008-06-30 05:30,30,18.56,18.57,18.56,18.57,0
20080901|2008-06-30 09:30,30,18.52,18.745,18.45,18.7,0
20080901|2008-06-30 10:00,30,18.66,18.71,18.6,18.6,0
20080901|2008-06-30 10:30,30,18.56,18.86,18.56,18.82,0
20080901|2008-06-30 11:00,30,18.8,18.8,18.66,18.66,0
20080901|2008-06-30 11:30,30,18.575,18.77,18.55,18.77,0
20080901|2008-06-30 12:00,30,18.745,18.75,18.68,18.75,0
20080901|2008-06-30 12:30,30,18.77,18.77,18.71,18.75,0
20080901|2008-06-30 13:00,30,18.75,18.97,18.7,18.97,0
20080901|2008-06-30 13:30,30,18.97,18.97,18.97,18.97,0
20080901|2008-06-30 18:00,1,19.01,19.18,19.01,19.105,0
20080901|2008-06-30 18:30,1,19.09,19.09,19.08,19.08,0
20080901|2008-06-30 19:00,1,19.12,19.165,19.12,19.165,0
20080901|2008-06-30 19:30,1,19.13,19.15,19.13,19.13,0
20080901|2008-06-30 20:30,1,19.14,19.17,19.14,19.17,0
20080901|2008-06-30 21:00,1,19.105,19.105,19.105,19.105,0
20080901|2008-06-30 21:30,1,19.15,19.15,19.15,19.15,0
20080901|2008-07-01 00:30,1,19.09,19.09,19.06,19.06,0
20080901|2008-07-01 01:00,1,19.06,19.06,19.05,19.05,0
20080901|2008-07-01 01:30,1,19.05,19.06,19.05,19.06,0
20080901|2008-07-01 02:00,1,19.01,19.01,19.01,19.01,0
20080901|2008-07-01 03:00,1,18.93,18.93,18.93,18.93,0
20080901|2008-07-01 03:30,1,18.85,18.85,18.85,18.85,0
20080901|2008-07-01 04:30,1,18.78,18.78,18.705,18.78,0
20080901|2008-07-01 05:30,1,18.73,18.73,18.73,18.73,0
20080901|2008-07-01 09:30,1,18.71,18.72,18.47,18.51,0
20080901|2008-07-01 10:00,1,18.53,18.69,18.475,18.69,0
20080901|2008-07-01 10:30,1,18.5,18.62,18.485,18.5,0
20080901|2008-07-01 11:00,1,18.5,18.52,18.5,18.52,0
20080901|2008-07-01 11:30,1,18.53,18.6,18.52,18.6,0
20080901|2008-07-01 12:00,1,18.67,18.74,18.66,18.66,0
20080901|2008-07-01 12:30,1,18.7,18.7,18.635,18.635,0
20080901|2008-07-01 13:00,1,18.715,18.785,18.715,18.785,0
20080901|2008-07-01 13:30,1,18.8,18.8,18.8,18.8,0
20080901|2008-07-01 18:00,2,18.8,18.8,18.8,18.8,0
20080901|2008-07-01 19:00,2,18.76,18.76,18.76,18.76,0
20080901|2008-07-01 19:30,2,18.8,18.8,18.8,18.8,0
20080901|2008-07-01 20:00,2,18.8,18.8,18.8,18.8,0
20080901|2008-07-02 01:00,2,18.8,18.8,18.8,18.8,0
20080901|2008-07-02 02:00,2,18.8,18.84,18.8,18.84,0
20080901|2008-07-02 03:00,2,18.76,18.76,18.76,18.76,0
20080901|2008-07-02 05:30,2,18.845,18.85,18.845,18.85,0
20080901|2008-07-02 09:30,2,18.85,18.85,18.65,18.65,0
20080901|2008-07-02 10:00,2,18.71,18.795,18.71,18.795,0
20080901|2008-07-02 10:30,2,18.77,18.95,18.77,18.92,0
20080901|2008-07-02 11:00,2,18.94,18.95,18.8,18.85,0
20080901|2008-07-02 11:30,2,18.7,18.85,18.7,18.82,0
20080901|2008-07-02 12:00,2,18.815,18.815,18.69,18.69,0
20080901|2008-07-02 12:30,2,18.76,18.8,18.75,18.8,0
20080901|2008-07-02 13:00,2,18.8,18.8,18.8,18.8,0
20080901|2008-07-02 13:30,2,18.8,18.8,18.8,18.8,0
20080901|2008-07-02 18:00,3,18.635,18.635,18.635,18.635,0
20080901|2008-07-02 18:30,3,18.71,18.71,18.71,18.71,0
20080901|2008-07-02 19:30,3,18.68,18.68,18.635,18.635,0
20080901|2008-07-02 22:00,3,18.635,18.635,18.635,18.635,0
20080901|2008-07-03 05:30,3,18.65,18.65,18.61,18.61,0
20080901|2008-07-03 09:30,3,18.61,18.61,18.4,18.535,0
20080901|2008-07-03 10:00,3,18.49,18.505,18.49,18.505,0
20080901|2008-07-03 10:30,3,18.505,18.53,18.43,18.53,0
20080901|2008-07-03 11:00,3,18.5,18.5,18.45,18.45,0
20080901|2008-07-03 11:30,3,18.44,18.48,18.44,18.48,0
20080901|2008-07-03 12:00,3,18.48,18.52,18.48,18.52,0
20080901|2008-07-03 12:30,3,18.52,18.55,18.51,18.545,0
20080901|2008-07-03 13:00,3,18.54,18.54,18.5,18.53,0
20080901|2008-07-03 13:30,3,18.535,18.535,18.535,18.535,0
20080901|2008-07-04 13:30,4,18.54,18.54,18.54,18.54,0
20080901|2008-07-06 18:00,7,18.535,18.535,18.4,18.4,0
20080901|2008-07-06 19:00,7,18.405,18.405,18.405,18.405,0
20080901|2008-07-06 21:00,7,18.47,18.485,18.47,18.485,0
20080901|2008-07-06 21:30,7,18.49,18.49,18.49,18.49,0
20080901|2008-07-06 22:00,7,18.45,18.45,18.45,18.45,0
20080901|2008-07-06 23:00,7,18.45,18.45,18.45,18.45,0
20080901|2008-07-07 02:00,7,18.46,18.46,18.46,18.46,0
20080901|2008-07-07 02:30,7,18.48,18.48,18.48,18.48,0
20080901|2008-07-07 03:30,7,18.46,18.46,18.46,18.46,0
20080901|2008-07-07 04:00,7,18.41,18.41,18.4,18.4,0
20080901|2008-07-07 04:30,7,18.435,18.455,18.43,18.455,0
20080901|2008-07-07 05:00,7,18.49,18.49,18.455,18.455,0
20080901|2008-07-07 05:30,7,18.415,18.415,18.21,18.21,0
20080901|2008-07-07 09:30,7,18.165,18.24,18.04,18.05,0
20080901|2008-07-07 10:00,7,18.04,18.09,18.04,18.09,0
20080901|2008-07-07 10:30,7,18.04,18.05,18.04,18.05,0
20080901|2008-07-07 11:00,7,18.05,18.05,18.04,18.04,0
20080901|2008-07-07 11:30,7,18.04,18.07,18.04,18.07,0
20080901|2008-07-07 12:00,7,18.06,18.06,18.04,18.04,0
20080901|2008-07-07 12:30,7,18.04,18.04,18.04,18.04,0
20080901|2008-07-07 13:00,7,18.04,18.07,18.04,18.04,0
20080901|2008-07-07 13:30,7,18.04,18.04,18.04,18.04,0
20080901|2008-07-07 18:00,8,17.9,17.955,17.79,17.955,0
20080901|2008-07-07 18:30,8,17.89,17.89,17.89,17.89,0
20080901|2008-07-07 19:00,8,17.875,17.875,17.86,17.86,0
20080901|2008-07-07 19:30,8,17.835,17.835,17.835,17.835,0
20080901|2008-07-07 20:00,8,17.81,17.81,17.8,17.8,0
20080901|2008-07-07 20:30,8,17.81,17.81,17.81,17.81,0
20080901|2008-07-07 21:00,8,17.86,17.9,17.86,17.9,0
20080901|2008-07-07 22:30,8,17.8,17.8,17.8,17.8,0
20080901|2008-07-07 23:00,8,17.775,17.775,17.77,17.77,0
20080901|2008-07-08 00:00,8,17.77,17.77,17.75,17.75,0
20080901|2008-07-08 01:00,8,17.86,17.945,17.86,17.945,0
20080901|2008-07-08 03:00,8,17.76,17.76,17.76,17.76,0
20080901|2008-07-08 04:00,8,17.76,17.76,17.76,17.76,0
20080901|2008-07-08 04:30,8,17.77,17.77,17.77,17.77,0
20080901|2008-07-08 05:00,8,17.77,17.78,17.75,17.75,0
20080901|2008-07-08 05:30,8,17.84,17.84,17.645,17.645,0
20080901|2008-07-08 09:30,8,17.635,17.635,17.48,17.48,0
20080901|2008-07-08 10:00,8,17.49,17.54,17.39,17.465,0
20080901|2008-07-08 10:30,8,17.455,17.625,17.455,17.55,0
20080901|2008-07-08 11:00,8,17.55,17.73,17.51,17.6,0
20080901|2008-07-08 11:30,8,17.63,17.635,17.58,17.635,0
20080901|2008-07-08 12:00,8,17.68,17.74,17.66,17.715,0
20080901|2008-07-08 12:30,8,17.69,17.845,17.68,17.795,0
20080901|2008-07-08 13:00,8,17.83,18.095,17.83,17.995,0
20080901|2008-07-08 13:30,8,18.07,18.07,18.07,18.07,0
20080901|2008-07-08 18:00,9,18.055,18.065,18.055,18.065,0
20080901|2008-07-08 18:30,9,18.055,18.055,18.055,18.055,0
20080901|2008-07-08 20:00,9,18.055,18.055,18.005,18.005,0
20080901|2008-07-08 21:00,9,18.035,18.035,18.035,18.035,0
20080901|2008-07-08 21:30,9,18.04,18.04,18.04,18.04,0
20080901|2008-07-09 01:00,9,18.03,18.03,18.03,18.03,0
20080901|2008-07-09 04:30,9,17.975,17.975,17.91,17.91,0
20080901|2008-07-09 09:30,9,17.93,18.055,17.91,17.91,0
20080901|2008-07-09 10:00,9,17.98,17.995,17.9,17.9,0
20080901|2008-07-09 10:30,9,17.895,17.895,17.76,17.775,0
20080901|2008-07-09 11:00,9,17.775,17.775,17.75,17.75,0
20080901|2008-07-09 11:30,9,17.75,17.755,17.75,17.755,0
20080901|2008-07-09 12:00,9,17.815,17.905,17.815,17.905,0
20080901|2008-07-09 12:30,9,17.84,17.97,17.83,17.97,0
20080901|2008-07-09 13:00,9,17.97,17.97,17.905,17.905,0
20080901|2008-07-09 13:30,9,17.91,17.91,17.91,17.91,0
20080901|2008-07-09 18:00,10,17.89,17.89,17.89,17.89,0
20080901|2008-07-09 20:30,10,17.83,17.83,17.83,17.83,0
20080901|2008-07-09 22:00,10,17.885,17.885,17.885,17.885,0
20080901|2008-07-09 23:00,10,17.845,17.845,17.845,17.845,0
20080901|2008-07-10 01:30,10,17.85,17.85,17.85,17.85,0
20080901|2008-07-10 09:30,10,17.905,17.96,17.9,17.96,0
20080901|2008-07-10 10:00,10,17.92,17.93,17.82,17.825,0
20080901|2008-07-10 10:30,10,17.83,17.83,17.72,17.75,0
20080901|2008-07-10 11:00,10,17.745,17.745,17.7,17.7,0
20080901|2008-07-10 11:30,10,17.7,17.7,17.57,17.6,0
20080901|2008-07-10 12:00,10,17.6,17.79,17.6,17.79,0
20080901|2008-07-10 12:30,10,17.8,17.85,17.79,17.85,0
20080901|2008-07-10 13:00,10,17.81,18.4,17.8,18.4,0
20080901|2008-07-10 13:30,10,18.4,18.4,18.4,18.4,0
20080901|2008-07-10 18:00,11,18.35,18.405,18.31,18.405,0
20080901|2008-07-10 18:30,11,18.4,18.4,18.4,18.4,0
20080901|2008-07-10 19:00,11,18.36,18.36,18.36,18.36,0
20080901|2008-07-10 19:30,11,18.39,18.4,18.39,18.4,0
20080901|2008-07-10 20:00,11,18.405,18.41,18.405,18.41,0
20080901|2008-07-10 20:30,11,18.355,18.355,18.355,18.355,0
20080901|2008-07-10 21:00,11,18.35,18.35,18.2,18.2,0
20080901|2008-07-11 01:30,11,18.18,18.18,18.18,18.18,0
20080901|2008-07-11 03:30,11,18.18,18.18,18.18,18.18,0
20080901|2008-07-11 04:00,11,18.24,18.24,18.24,18.24,0
20080901|2008-07-11 05:30,11,18.18,18.18,18.18,18.18,0
20080901|2008-07-11 09:30,11,18.21,18.37,18.065,18.065,0
20080901|2008-07-11 10:00,11,17.945,18.01,17.9,17.9,0
20080901|2008-07-11 10:30,11,17.9,17.9,17.9,17.9,0
20080901|2008-07-11 12:00,11,17.9,17.9,17.9,17.9,0
20080901|2008-07-11 12:30,11,17.91,17.91,17.9,17.9,0
20080901|2008-07-11 13:30,11,17.9,17.9,17.9,17.9,0
20080901|2008-07-13 18:00,14,17.75,17.75,17.65,17.65,0
20080901|2008-07-13 19:00,14,17.655,17.655,17.655,17.655,0
20080901|2008-07-13 20:30,14,17.685,17.685,17.685,17.685,0
20080901|2008-07-13 21:00,14,17.685,17.685,17.665,17.665,0
20080901|2008-07-13 22:00,14,17.66,17.66,17.66,17.66,0
20080901|2008-07-13 22:30,14,17.7,17.7,17.7,17.7,0
20080901|2008-07-14 01:00,14,17.705,17.725,17.705,17.725,0
20080901|2008-07-14 01:30,14,17.73,17.745,17.73,17.745,0
20080901|2008-07-14 02:00,14,17.675,17.675,17.675,17.675,0
20080901|2008-07-14 04:30,14,17.67,17.67,17.66,17.66,0
20080901|2008-07-14 05:30,14,17.66,17.66,17.65,17.65,0
20080901|2008-07-14 09:30,14,17.66,17.85,17.575,17.85,0
20080901|2008-07-14 10:00,14,17.74,17.88,17.74,17.88,0
20080901|2008-07-14 10:30,14,17.9,17.99,17.9,17.915,0
20080901|2008-07-14 11:00,14,18,18.22,18,18,0
20080901|2008-07-14 11:30,14,17.97,17.97,17.855,17.855,0
20080901|2008-07-14 12:00,14,17.94,17.94,17.915,17.915,0
20080901|2008-07-14 12:30,14,17.87,17.87,17.84,17.84,0
20080901|2008-07-14 13:00,14,17.845,17.87,17.84,17.85,0
20080901|2008-07-14 13:30,14,17.9,17.9,17.9,17.9,0
20080901|2008-07-14 19:30,15,17.9,17.9,17.9,17.9,0
20080901|2008-07-15 03:00,15,17.94,17.94,17.94,17.94,0
20080901|2008-07-15 05:30,15,17.87,17.87,17.87,17.87,0
20080901|2008-07-15 09:30,15,17.82,17.845,17.74,17.845,0
20080901|2008-07-15 10:00,15,17.775,17.805,17.725,17.73,0
20080901|2008-07-15 10:30,15,17.735,17.745,17.73,17.74,0
20080901|2008-07-15 11:00,15,17.74,17.75,17.72,17.72,0
20080901|2008-07-15 12:00,15,17.735,17.735,17.735,17.735,0
20080901|2008-07-15 12:30,15,17.77,17.77,17.77,17.77,0
20080901|2008-07-15 13:00,15,17.79,17.795,17.77,17.795,0
20080901|2008-07-15 13:30,15,17.8,17.8,17.8,17.8,0
20080901|2008-07-15 18:30,16,17.81,17.87,17.81,17.87,0
20080901|2008-07-15 21:00,16,17.81,17.81,17.75,17.75,0
20080901|2008-07-15 21:30,16,17.87,17.87,17.87,17.87,0
20080901|2008-07-15 23:30,16,17.87,17.87,17.87,17.87,0
20080901|2008-07-16 00:30,16,17.92,17.92,17.92,17.92,0
20080901|2008-07-16 02:30,16,17.85,17.85,17.85,17.85,0
20080901|2008-07-16 03:00,16,17.85,17.85,17.83,17.83,0
20080901|2008-07-16 05:00,16,17.75,17.75,17.75,17.75,0
20080901|2008-07-16 09:30,16,17.8,17.8,17.605,17.63,0
20080901|2008-07-16 10:00,16,17.625,17.625,17.62,17.62,0
20080901|2008-07-16 10:30,16,17.635,17.635,17.615,17.625,0
20080901|2008-07-16 11:00,16,17.65,17.65,17.65,17.65,0
20080901|2008-07-16 11:30,16,17.63,17.63,17.63,17.63,0
20080901|2008-07-16 12:00,16,17.66,17.665,17.66,17.665,0
20080901|2008-07-16 12:30,16,17.665,17.67,17.64,17.65,0
20080901|2008-07-16 13:00,16,17.655,17.85,17.655,17.81,0
20080901|2008-07-16 13:30,16,17.8,17.8,17.8,17.8,0
20080901|2008-07-16 20:00,17,17.85,17.85,17.85,17.85,0
20080901|2008-07-17 01:00,17,17.85,17.85,17.85,17.85,0
20080901|2008-07-17 03:00,17,17.805,17.805,17.8,17.8,0
20080901|2008-07-17 09:30,17,17.8,18.04,17.8,17.935,0
20080901|2008-07-17 10:00,17,17.94,17.995,17.94,17.965,0
20080901|2008-07-17 10:30,17,17.945,17.945,17.805,17.87,0
20080901|2008-07-17 11:00,17,17.805,17.815,17.75,17.75,0
20080901|2008-07-17 11:30,17,17.735,17.735,17.7,17.7,0
20080901|2008-07-17 12:00,17,17.755,17.755,17.7,17.7,0
20080901|2008-07-17 13:00,17,17.755,17.85,17.75,17.75,0
20080901|2008-07-17 13:30,17,17.83,17.83,17.83,17.83,0
20080901|2008-07-17 18:00,18,17.75,17.75,17.64,17.64,0
20080901|2008-07-17 18:30,18,17.7,17.7,17.7,17.7,0
20080901|2008-07-17 19:00,18,17.755,17.755,17.755,17.755,0
20080901|2008-07-17 22:00,18,17.81,17.81,17.81,17.81,0
20080901|2008-07-18 03:30,18,17.75,17.75,17.75,17.75,0
20080901|2008-07-18 05:00,18,17.75,17.75,17.75,17.75,0
20080901|2008-07-18 05:30,18,17.75,17.75,17.75,17.75,0
20080901|2008-07-18 09:30,18,17.745,17.805,17.68,17.68,0
20080901|2008-07-18 10:00,18,17.675,17.685,17.67,17.68,0
20080901|2008-07-18 10:30,18,17.68,17.745,17.68,17.74,0
20080901|2008-07-18 11:00,18,17.745,17.765,17.74,17.75,0
20080901|2008-07-18 11:30,18,17.77,17.855,17.77,17.77,0
20080901|2008-07-18 12:00,18,17.84,17.855,17.84,17.855,0
20080901|2008-07-18 12:30,18,17.865,18,17.865,18,0
20080901|2008-07-18 13:00,18,17.95,17.95,17.77,17.77,0
20080901|2008-07-18 13:30,18,17.8,17.8,17.8,17.8,0
20080901|2008-07-20 18:00,21,17.9,17.9,17.72,17.72,0
20080901|2008-07-20 19:00,21,17.73,17.73,17.73,17.73,0
20080901|2008-07-20 21:30,21,17.785,17.785,17.785,17.785,0
20080901|2008-07-21 01:00,21,17.81,17.895,17.81,17.895,0
20080901|2008-07-21 05:30,21,17.91,17.91,17.91,17.91,0
20080901|2008-07-21 09:30,21,17.86,17.86,17.62,17.7,0
20080901|2008-07-21 10:00,21,17.71,17.74,17.71,17.74,0
20080901|2008-07-21 10:30,21,17.68,17.68,17.65,17.66,0
20080901|2008-07-21 11:00,21,17.66,17.66,17.66,17.66,0
20080901|2008-07-21 11:30,21,17.655,17.655,17.63,17.63,0
20080901|2008-07-21 12:00,21,17.65,17.65,17.63,17.63,0
20080901|2008-07-21 12:30,21,17.63,17.635,17.63,17.635,0
20080901|2008-07-21 13:00,21,17.62,17.62,17.6,17.6,0
20080901|2008-07-21 13:30,21,17.61,17.61,17.61,17.61,0
20080901|2008-07-21 18:00,22,17.59,17.59,17.55,17.55,0
20080901|2008-07-21 18:30,22,17.58,17.58,17.58,17.58,0
20080901|2008-07-21 20:00,22,17.535,17.535,17.535,17.535,0
20080901|2008-07-21 20:30,22,17.53,17.53,17.53,17.53,0
20080901|2008-07-21 21:00,22,17.57,17.61,17.57,17.61,0
20080901|2008-07-21 21:30,22,17.63,17.63,17.63,17.63,0
20080901|2008-07-21 23:00,22,17.58,17.58,17.51,17.51,0
20080901|2008-07-22 03:00,22,17.53,17.53,17.53,17.53,0
20080901|2008-07-22 03:30,22,17.51,17.51,17.51,17.51,0
20080901|2008-07-22 04:30,22,17.53,17.53,17.53,17.53,0
20080901|2008-07-22 05:00,22,17.53,17.53,17.51,17.51,0
20080901|2008-07-22 05:30,22,17.51,17.51,17.51,17.51,0
20080901|2008-07-22 09:30,22,17.52,17.55,17.435,17.455,0
20080901|2008-07-22 10:00,22,17.48,17.5,17.48,17.48,0
20080901|2008-07-22 10:30,22,17.47,17.47,17.265,17.315,0
20080901|2008-07-22 11:00,22,17.29,17.29,17.29,17.29,0
20080901|2008-07-22 11:30,22,17.38,17.385,17.28,17.28,0
20080901|2008-07-22 12:00,22,17.355,17.355,17.355,17.355,0
20080901|2008-07-22 12:30,22,17.31,17.31,17.28,17.28,0
20080901|2008-07-22 13:00,22,17.28,17.285,17.205,17.235,0
20080901|2008-07-22 13:30,22,17.27,17.27,17.27,17.27,0
20080901|2008-07-22 18:00,23,17.225,17.28,17.225,17.28,0
20080901|2008-07-22 20:30,23,17.265,17.265,17.265,17.265,0
20080901|2008-07-22 22:30,23,17.26,17.26,17.26,17.26,0
20080901|2008-07-22 23:00,23,17.235,17.235,17.235,17.235,0
20080901|2008-07-23 00:30,23,17.24,17.24,17.24,17.24,0
20080901|2008-07-23 01:00,23,17.235,17.24,17.235,17.24,0
20080901|2008-07-23 02:00,23,17.265,17.265,17.22,17.22,0
20080901|2008-07-23 02:30,23,17.22,17.22,17.22,17.22,0
20080901|2008-07-23 03:00,23,17.27,17.27,17.27,17.27,0
20080901|2008-07-23 05:30,23,17.27,17.28,17.27,17.28,0
20080901|2008-07-23 09:30,23,17.3,17.31,17.09,17.09,0
20080901|2008-07-23 10:00,23,17.125,17.13,17.05,17.05,0
20080901|2008-07-23 10:30,23,17.03,17.03,16.92,16.92,0
20080901|2008-07-23 11:00,23,16.95,16.95,16.925,16.925,0
20080901|2008-07-23 11:30,23,17,17.06,16.93,17.06,0
20080901|2008-07-23 12:00,23,17.045,17.05,16.975,17.035,0
20080901|2008-07-23 12:30,23,17.03,17.035,16.985,17.01,0
20080901|2008-07-23 13:00,23,17.01,17.01,16.77,16.77,0
20080901|2008-07-23 13:30,23,16.77,16.77,16.77,16.77,0
20080901|2008-07-23 18:00,24,16.67,16.67,16.54,16.54,0
20080901|2008-07-23 18:30,24,16.775,16.775,16.775,16.775,0
20080901|2008-07-23 19:30,24,16.545,16.545,16.545,16.545,0
20080901|2008-07-23 20:00,24,16.645,16.645,16.645,16.645,0
20080901|2008-07-24 09:30,24,16.745,16.745,16.515,16.515,0
20080901|2008-07-24 10:00,24,16.52,16.575,16.51,16.53,0
20080901|2008-07-24 10:30,24,16.525,16.58,16.51,16.58,0
20080901|2008-07-24 11:00,24,16.58,16.7,16.58,16.7,0
20080901|2008-07-24 11:30,24,16.745,16.75,16.7,16.7,0
20080901|2008-07-24 12:00,24,16.65,16.67,16.61,16.61,0
20080901|2008-07-24 12:30,24,16.665,16.665,16.665,16.665,0
20080901|2008-07-24 13:00,24,16.635,16.69,16.6,16.68,0
20080901|2008-07-24 13:30,24,16.67,16.67,16.67,16.67,0
20080901|2008-07-24 18:00,25,16.67,16.67,16.67,16.67,0
20080901|2008-07-24 19:00,25,16.67,16.67,16.67,16.67,0
20080901|2008-07-24 20:30,25,16.725,16.725,16.68,16.68,0
20080901|2008-07-24 22:00,25,16.665,16.725,16.665,16.725,0
20080901|2008-07-24 23:30,25,16.72,16.72,16.72,16.72,0
20080901|2008-07-25 01:00,25,16.72,16.72,16.72,16.72,0
20080901|2008-07-25 01:30,25,16.725,16.725,16.725,16.725,0
20080901|2008-07-25 02:00,25,16.725,16.725,16.725,16.725,0
20080901|2008-07-25 04:00,25,16.725,16.725,16.725,16.725,0
20080901|2008-07-25 04:30,25,16.705,16.705,16.7,16.7,0
20080901|2008-07-25 05:30,25,16.695,16.7,16.65,16.65,0
20080901|2008-07-25 09:30,25,16.62,16.735,16.52,16.665,0
20080901|2008-07-25 10:00,25,16.745,16.8,16.635,16.635,0
20080901|2008-07-25 10:30,25,16.66,16.66,16.6,16.615,0
20080901|2008-07-25 11:00,25,16.655,16.655,16.645,16.645,0
20080901|2008-07-25 11:30,25,16.665,16.665,16.665,16.665,0
20080901|2008-07-25 12:00,25,16.67,16.67,16.67,16.67,0
20080901|2008-07-25 12:30,25,16.685,16.7,16.685,16.695,0
20080901|2008-07-25 13:00,25,16.7,16.74,16.66,16.72,0
20080901|2008-07-25 13:30,25,16.72,16.72,16.72,16.72,0
20080901|2008-07-27 18:00,28,16.73,16.94,16.73,16.94,0
20080901|2008-07-27 18:30,28,16.94,16.94,16.94,16.94,0
20080901|2008-07-27 19:00,28,16.95,16.95,16.95,16.95,0
20080901|2008-07-27 20:00,28,16.96,16.98,16.96,16.98,0
20080901|2008-07-27 22:00,28,16.99,17.2,16.99,17.155,0
20080901|2008-07-27 22:30,28,17.155,17.16,17.155,17.16,0
20080901|2008-07-27 23:00,28,17.2,17.215,17.2,17.215,0
20080901|2008-07-27 23:30,28,17.215,17.215,17.215,17.215,0
20080901|2008-07-28 02:30,28,17.2,17.2,17.155,17.155,0
20080901|2008-07-28 03:00,28,17.21,17.21,17.21,17.21,0
20080901|2008-07-28 03:30,28,17.16,17.16,17.16,17.16,0
20080901|2008-07-28 05:00,28,17.16,17.16,17.16,17.16,0
20080901|2008-07-28 09:30,28,17.05,17.135,16.82,17.04,0
20080901|2008-07-28 10:00,28,17.065,17.075,16.835,16.835,0
20080901|2008-07-28 10:30,28,16.865,16.865,16.67,16.67,0
20080901|2008-07-28 11:00,28,16.675,16.685,16.675,16.685,0
20080901|2008-07-28 11:30,28,16.74,16.795,16.74,16.795,0
20080901|2008-07-28 12:00,28,16.765,16.765,16.7,16.71,0
20080901|2008-07-28 12:30,28,16.75,16.79,16.75,16.79,0
20080901|2008-07-28 13:00,28,16.725,16.8,16.725,16.75,0
20080901|2008-07-28 13:30,28,16.8,16.8,16.8,16.8,0
20080901|2008-07-28 20:30,29,16.86,16.86,16.86,16.86,0
20080901|2008-07-28 21:00,29,16.8,16.8,16.8,16.8,0
20080901|2008-07-29 02:00,29,16.8,16.8,16.8,16.8,0
20080901|2008-07-29 05:00,29,16.72,16.72,16.715,16.715,0
20080901|2008-07-29 09:30,29,16.71,16.71,16.515,16.535,0
20080901|2008-07-29 10:00,29,16.52,16.57,16.5,16.53,0
20080901|2008-07-29 10:30,29,16.52,16.525,16.505,16.51,0
20080901|2008-07-29 11:30,29,16.525,16.735,16.525,16.67,0
20080901|2008-07-29 12:00,29,16.665,16.695,16.655,16.695,0
20080901|2008-07-29 12:30,29,16.705,16.8,16.705,16.75,0
20080901|2008-07-29 13:00,29,16.75,16.755,16.6,16.6,0
20080901|2008-07-29 13:30,29,16.63,16.63,16.63,16.63,0
20080901|2008-07-29 18:00,30,16.58,16.85,16.525,16.85,0
20080901|2008-07-29 18:30,30,16.8,16.8,16.8,16.8,0
20080901|2008-07-29 19:00,30,16.63,16.63,16.63,16.63,0
20080901|2008-07-29 22:30,30,16.585,16.585,16.585,16.585,0
20080901|2008-07-30 01:00,30,16.64,16.73,16.64,16.73,0
20080901|2008-07-30 01:30,30,16.7,16.735,16.7,16.735,0
20080901|2008-07-30 02:00,30,16.59,16.59,16.55,16.55,0
20080901|2008-07-30 03:00,30,16.74,16.78,16.74,16.78,0
20080901|2008-07-30 09:30,30,16.65,16.7,16.6,16.7,0
20080901|2008-07-30 10:00,30,16.69,16.82,16.69,16.785,0
20080901|2008-07-30 10:30,30,16.76,16.76,16.69,16.69,0
20080901|2008-07-30 11:00,30,16.675,16.675,16.67,16.67,0
20080901|2008-07-30 12:30,30,16.725,16.74,16.71,16.71,0
20080901|2008-07-30 13:00,30,16.73,16.73,16.645,16.67,0
20080901|2008-07-30 13:30,30,16.625,16.625,16.625,16.625,0
20080901|2008-07-30 19:00,31,16.585,16.585,16.58,16.58,0
20080901|2008-07-30 19:30,31,16.58,16.58,16.57,16.57,0
20080901|2008-07-30 20:30,31,16.6,16.6,16.6,16.6,0
20080901|2008-07-30 21:30,31,16.63,16.7,16.63,16.7,0
20080901|2008-07-31 00:00,31,16.625,16.625,16.625,16.625,0
20080901|2008-07-31 05:00,31,16.7,16.7,16.7,16.7,0
20080901|2008-07-31 05:30,31,16.69,16.69,16.69,16.69,0
20080901|2008-07-31 09:30,31,16.65,16.65,16.5,16.56,0
20080901|2008-07-31 10:00,31,16.56,16.575,16.555,16.56,0
20080901|2008-07-31 10:30,31,16.55,16.55,16.55,16.55,0
20080901|2008-07-31 11:00,31,16.55,16.595,16.54,16.595,0
20080901|2008-07-31 11:30,31,16.605,16.83,16.6,16.755,0
20080901|2008-07-31 12:00,31,16.76,16.76,16.67,16.67,0
20080901|2008-07-31 12:30,31,16.64,16.64,16.64,16.64,0
20080901|2008-07-31 13:00,31,16.645,16.645,16.56,16.56,0
20080901|2008-07-31 13:30,31,16.58,16.58,16.58,16.58,0
20080901|2008-07-31 19:30,1,16.6,16.6,16.6,16.6,0
20080901|2008-07-31 21:00,1,16.56,16.68,16.56,16.56,0
20080901|2008-07-31 22:00,1,16.69,16.69,16.69,16.69,0
20080901|2008-08-01 04:30,1,16.62,16.62,16.62,16.62,0
20080901|2008-08-01 09:30,1,16.58,16.66,16.525,16.56,0
20080901|2008-08-01 10:00,1,16.55,16.615,16.55,16.56,0
20080901|2008-08-01 10:30,1,16.6,16.6,16.54,16.555,0
20080901|2008-08-01 11:00,1,16.56,16.56,16.54,16.54,0
20080901|2008-08-01 11:30,1,16.525,16.53,16.51,16.53,0
20080901|2008-08-01 12:00,1,16.52,16.52,16.5,16.5,0
20080901|2008-08-01 12:30,1,16.515,16.52,16.445,16.445,0
20080901|2008-08-01 13:00,1,16.42,16.42,16.365,16.365,0
20080901|2008-08-01 13:30,1,16.36,16.36,16.36,16.36,0
20080901|2008-08-03 18:00,4,16.37,16.37,16.275,16.28,0
20080901|2008-08-03 18:30,4,16.285,16.285,16.275,16.28,0
20080901|2008-08-03 19:00,4,16.285,16.285,16.285,16.285,0
20080901|2008-08-03 20:30,4,16.285,16.285,16.26,16.26,0
20080901|2008-08-03 21:00,4,16.25,16.25,16.25,16.25,0
20080901|2008-08-03 21:30,4,16.265,16.265,16.255,16.255,0
20080901|2008-08-03 22:00,4,16.28,16.36,16.28,16.36,0
20080901|2008-08-04 01:00,4,16.37,16.46,16.37,16.46,0
20080901|2008-08-04 02:00,4,16.41,16.41,16.41,16.41,0
20080901|2008-08-04 09:30,4,16.395,16.395,16.08,16.245,0
20080901|2008-08-04 10:00,4,16.27,16.33,16.19,16.235,0
20080901|2008-08-04 10:30,4,16.235,16.235,16.14,16.14,0
20080901|2008-08-04 11:00,4,16.12,16.145,16.105,16.13,0
20080901|2008-08-04 11:30,4,16.135,16.135,16.065,16.12,0
20080901|2008-08-04 12:00,4,16.135,16.19,16.12,16.12,0
20080901|2008-08-04 12:30,4,16.08,16.08,16.05,16.05,0
20080901|2008-08-04 13:00,4,16.05,16.105,16.03,16.105,0
20080901|2008-08-04 13:30,4,16.05,16.05,16.05,16.05,0
20080901|2008-08-04 19:00,5,16.02,16.02,16.02,16.02,0
20080901|2008-08-04 20:00,5,16.055,16.055,16.055,16.055,0
20080901|2008-08-04 21:00,5,16.055,16.055,16.055,16.055,0
20080901|2008-08-04 21:30,5,16.055,16.055,16.055,16.055,0
20080901|2008-08-04 22:00,5,16.055,16.055,16.055,16.055,0
20080901|2008-08-04 22:30,5,16.055,16.055,16.055,16.055,0
20080901|2008-08-04 23:00,5,16.075,16.075,16.075,16.075,0
20080901|2008-08-04 23:30,5,16.055,16.055,16.055,16.055,0
20080901|2008-08-05 02:00,5,16.055,16.055,16.055,16.055,0
20080901|2008-08-05 04:00,5,16.055,16.055,16.055,16.055,0
20080901|2008-08-05 04:30,5,16.055,16.055,16.055,16.055,0
20080901|2008-08-05 09:30,5,16.07,16.33,16.07,16.22,0
20080901|2008-08-05 10:00,5,16.27,16.28,16.27,16.28,0
20080901|2008-08-05 10:30,5,16.23,16.23,16.17,16.18,0
20080901|2008-08-05 11:00,5,16.175,16.265,16.175,16.265,0
20080901|2008-08-05 11:30,5,16.27,16.29,16.27,16.28,0
20080901|2008-08-05 12:00,5,16.29,16.29,16.29,16.29,0
20080901|2008-08-05 12:30,5,16.275,16.285,16.275,16.285,0
20080901|2008-08-05 13:00,5,16.29,16.295,16.2,16.2,0
20080901|2008-08-05 13:30,5,16.2,16.2,16.2,16.2,0
20080901|2008-08-05 19:30,6,16.22,16.22,16.22,16.22,0
20080901|2008-08-05 20:00,6,16.215,16.215,16.205,16.205,0
20080901|2008-08-05 23:30,6,16.175,16.175,16.175,16.175,0
20080901|2008-08-06 01:30,6,16.17,16.17,16.17,16.17,0
20080901|2008-08-06 04:00,6,16.125,16.125,16.125,16.125,0
20080901|2008-08-06 05:30,6,16.125,16.125,16.12,16.12,0
20080901|2008-08-06 09:30,6,16.08,16.1,15.95,15.99,0
20080901|2008-08-06 10:00,6,15.99,15.99,15.91,15.91,0
20080901|2008-08-06 10:30,6,15.915,15.95,15.87,15.89,0
20080901|2008-08-06 11:00,6,15.93,15.93,15.93,15.93,0
20080901|2008-08-06 11:30,6,15.9,15.94,15.9,15.935,0
20080901|2008-08-06 12:00,6,15.915,15.915,15.9,15.91,0
20080901|2008-08-06 12:30,6,15.91,15.96,15.91,15.96,0
20080901|2008-08-06 13:00,6,15.93,15.935,15.89,15.89,0
20080901|2008-08-06 13:30,6,15.88,15.88,15.88,15.88,0
20080901|2008-08-06 18:00,7,15.925,16,15.885,16,0
20080901|2008-08-06 20:30,7,15.97,15.97,15.97,15.97,0
20080901|2008-08-06 21:00,7,15.97,16.04,15.97,16.04,0
20080901|2008-08-07 00:30,7,16,16,16,16,0
20080901|2008-08-07 04:00,7,16,16,16,16,0
20080901|2008-08-07 05:30,7,16,16,16,16,0
20080901|2008-08-07 09:30,7,16.02,16.16,16.015,16.05,0
20080901|2008-08-07 10:00,7,16.015,16.2,16,16.075,0
20080901|2008-08-07 10:30,7,16.1,16.11,16.09,16.09,0
20080901|2008-08-07 11:00,7,16.12,16.12,16.12,16.12,0
20080901|2008-08-07 11:30,7,16.09,16.09,16.055,16.055,0
20080901|2008-08-07 12:30,7,16.105,16.11,16.105,16.11,0
20080901|2008-08-07 13:00,7,16.145,16.215,16.1,16.2,0
20080901|2008-08-07 13:30,7,16.12,16.12,16.12,16.12,0
20080901|2008-08-07 20:00,8,16.15,16.15,16.15,16.15,0
20080901|2008-08-07 22:00,8,16.12,16.12,16.12,16.12,0
20080901|2008-08-08 01:30,8,16.175,16.175,16.175,16.175,0
20080901|2008-08-08 02:00,8,16.155,16.155,16.155,16.155,0
20080901|2008-08-08 05:00,8,16.19,16.195,16.19,16.195,0
20080901|2008-08-08 09:30,8,16.1,16.13,15.94,15.975,0
20080901|2008-08-08 10:00,8,15.94,16,15.94,16,0
20080901|2008-08-08 10:30,8,16.005,16.005,15.92,15.92,0
20080901|2008-08-08 11:00,8,15.935,15.935,15.9,15.91,0
20080901|2008-08-08 11:30,8,15.905,15.94,15.905,15.92,0
20080901|2008-08-08 12:00,8,15.92,15.92,15.9,15.9,0
20080901|2008-08-08 12:30,8,15.92,15.935,15.92,15.935,0
20080901|2008-08-08 13:00,8,15.93,16,15.93,15.965,0
20080901|2008-08-08 13:30,8,15.96,15.96,15.96,15.96,0
20080901|2008-08-10 18:00,11,16.065,16.065,16.065,16.065,0
20080901|2008-08-10 18:30,11,16.05,16.05,16.05,16.05,0
20080901|2008-08-10 19:00,11,16.005,16.005,16.005,16.005,0
20080901|2008-08-11 03:00,11,16.03,16.03,16,16,0
20080901|2008-08-11 04:00,11,16,16,16,16,0
20080901|2008-08-11 09:30,11,16.03,16.46,16.03,16.225,0
20080901|2008-08-11 10:00,11,16.19,16.225,16.125,16.225,0
20080901|2008-08-11 10:30,11,16.165,16.265,16.165,16.265,0
20080901|2008-08-11 11:00,11,16.305,16.305,16.305,16.305,0
20080901|2008-08-11 11:30,11,16.265,16.31,16.2,16.2,0
20080901|2008-08-11 13:00,11,16.235,16.3,16.235,16.3,0
20080901|2008-08-11 13:30,11,16.25,16.25,16.25,16.25,0
20080901|2008-08-11 18:00,12,16.25,16.25,16.2,16.2,0
20080901|2008-08-12 05:00,12,16.27,16.27,16.175,16.175,0
20080901|2008-08-12 09:30,12,16.1,16.2,15.885,15.92,0
20080901|2008-08-12 10:00,12,15.9,15.9,15.85,15.9,0
20080901|2008-08-12 10:30,12,15.91,15.91,15.9,15.9,0
20080901|2008-08-12 11:00,12,15.85,15.925,15.85,15.925,0
20080901|2008-08-12 11:30,12,15.875,15.915,15.875,15.915,0
20080901|2008-08-12 12:00,12,15.94,16.02,15.94,15.945,0
20080901|2008-08-12 12:30,12,16,16.05,15.98,16.05,0
20080901|2008-08-12 13:00,12,16.115,16.185,15.97,15.97,0
20080901|2008-08-12 13:30,12,16.02,16.02,16.02,16.02,0
20080901|2008-08-12 18:00,13,15.98,15.98,15.97,15.97,0
20080901|2008-08-12 19:30,13,15.93,15.93,15.89,15.9,0
20080901|2008-08-12 20:00,13,15.9,15.9,15.9,15.9,0
20080901|2008-08-12 21:30,13,15.865,15.865,15.86,15.86,0
20080901|2008-08-12 23:00,13,15.85,15.85,15.85,15.85,0
20080901|2008-08-13 02:00,13,15.93,15.935,15.93,15.935,0
20080901|2008-08-13 02:30,13,15.975,15.98,15.975,15.98,0
20080901|2008-08-13 09:30,13,15.98,16.005,15.83,15.83,0
20080901|2008-08-13 10:00,13,15.87,15.935,15.87,15.87,0
20080901|2008-08-13 10:30,13,15.94,16.02,15.915,16.02,0
20080901|2008-08-13 11:00,13,16.05,16.22,16,16.22,0
20080901|2008-08-13 11:30,13,16.19,16.24,16.19,16.195,0
20080901|2008-08-13 12:00,13,16.24,16.52,16.24,16.45,0
20080901|2008-08-13 12:30,13,16.35,16.52,16.35,16.52,0
20080901|2008-08-13 13:00,13,16.515,16.515,16.495,16.5,0
20080901|2008-08-13 13:30,13,16.52,16.52,16.52,16.52,0
20080901|2008-08-13 18:00,14,16.51,16.51,16.4,16.4,0
20080901|2008-08-13 18:30,14,16.485,16.485,16.485,16.485,0
20080901|2008-08-14 01:00,14,16.46,16.46,16.46,16.46,0
20080901|2008-08-14 09:30,14,16.57,16.62,16.35,16.43,0
20080901|2008-08-14 10:00,14,16.4,16.4,16.35,16.4,0
20080901|2008-08-14 10:30,14,16.36,16.36,16.205,16.205,0
20080901|2008-08-14 11:00,14,16.2,16.26,15.93,16.01,0
20080901|2008-08-14 11:30,14,16.04,16.04,16.04,16.04,0
20080901|2008-08-14 12:00,14,16.04,16.08,16.04,16.07,0
20080901|2008-08-14 12:30,14,16.1,16.155,16.1,16.105,0
20080901|2008-08-14 13:00,14,16.065,16.19,16.065,16.19,0
20080901|2008-08-14 13:30,14,16.12,16.12,16.12,16.12,0
20080901|2008-08-15 09:30,15,16.03,16.03,15.905,15.92,0
20080901|2008-08-15 10:00,15,15.905,16,15.905,15.96,0
20080901|2008-08-15 10:30,15,16,16,15.91,15.91,0
20080901|2008-08-15 11:00,15,15.92,15.99,15.91,15.99,0
20080901|2008-08-15 11:30,15,15.99,16,15.98,16,0
20080901|2008-08-15 12:00,15,16.005,16.005,15.965,15.975,0
20080901|2008-08-15 12:30,15,15.975,16.175,15.975,16.175,0
20080901|2008-08-15 13:00,15,16.155,16.2,16.155,16.2,0
20080901|2008-08-15 13:30,15,16.16,16.16,16.16,16.16,0
20080901|2008-08-17 18:00,18,16.32,16.48,16.32,16.48,0
20080901|2008-08-17 18:30,18,16.455,16.455,16.455,16.455,0
20080901|2008-08-17 19:30,18,16.44,16.56,16.44,16.55,0
20080901|2008-08-17 20:00,18,16.545,16.6,16.545,16.6,0
20080901|2008-08-17 20:30,18,16.55,16.55,16.55,16.55,0
20080901|2008-08-18 03:00,18,16.535,16.535,16.535,16.535,0
20080901|2008-08-18 04:00,18,16.53,16.53,16.53,16.53,0
20080901|2008-08-18 04:30,18,16.53,16.53,16.53,16.53,0
20080901|2008-08-18 05:00,18,16.52,16.52,16.2,16.2,0
20080901|2008-08-18 05:30,18,16.2,16.2,16.05,16.05,0
20080901|2008-08-18 09:30,18,16.075,16.16,16.07,16.13,0
20080901|2008-08-18 10:00,18,16.22,16.36,16.22,16.36,0
20080901|2008-08-18 11:00,18,16.385,16.385,16.38,16.38,0
20080901|2008-08-18 11:30,18,16.38,16.38,16.38,16.38,0
20080901|2008-08-18 12:00,18,16.34,16.34,16.31,16.34,0
20080901|2008-08-18 12:30,18,16.425,16.595,16.425,16.515,0
20080901|2008-08-18 13:00,18,16.55,16.66,16.55,16.66,0
20080901|2008-08-18 13:30,18,16.655,16.655,16.655,16.655,0
20080901|2008-08-18 18:00,19,16.645,16.645,16.645,16.645,0
20080901|2008-08-18 18:30,19,16.425,16.425,16.425,16.425,0
20080901|2008-08-18 20:00,19,16.645,16.74,16.615,16.615,0
20080901|2008-08-18 21:30,19,16.585,16.585,16.58,16.58,0
20080901|2008-08-19 04:30,19,16.59,16.69,16.59,16.69,0
20080901|2008-08-19 05:30,19,16.69,16.69,16.69,16.69,0
20080901|2008-08-19 09:30,19,16.69,17.15,16.69,17.15,0
20080901|2008-08-19 10:00,19,17.155,17.155,17.155,17.155,0
20080901|2008-08-19 11:30,19,17.155,17.155,17.155,17.155,0
20080901|2008-08-19 12:00,19,17.155,17.155,17.105,17.13,0
20080901|2008-08-19 12:30,19,17.12,17.155,17.12,17.155,0
20080901|2008-08-19 13:30,19,17.155,17.155,17.155,17.155,0
20080901|2008-08-19 18:00,20,17.305,17.445,17.305,17.38,0
20080901|2008-08-19 18:30,20,17.35,17.4,17.345,17.4,0
20080901|2008-08-19 19:30,20,17.44,17.445,17.44,17.445,0
20080901|2008-08-19 22:00,20,17.445,17.445,17.445,17.445,0
20080901|2008-08-19 23:00,20,17.45,17.45,17.45,17.45,0
20080901|2008-08-20 02:00,20,17.45,17.475,17.45,17.475,0
20080901|2008-08-20 04:00,20,17.49,17.49,17.49,17.49,0
20080901|2008-08-20 05:30,20,17.5,17.5,17.5,17.5,0
20080901|2008-08-20 09:30,20,17.47,17.8,17.47,17.56,0
20080901|2008-08-20 10:00,20,17.53,17.645,17.475,17.475,0
20080901|2008-08-20 10:30,20,17.455,17.455,17.32,17.32,0
20080901|2008-08-20 11:00,20,17.45,17.45,17.305,17.37,0
20080901|2008-08-20 11:30,20,17.37,17.5,17.37,17.5,0
20080901|2008-08-20 12:00,20,17.52,17.55,17.48,17.5,0
20080901|2008-08-20 12:30,20,17.48,17.48,17.46,17.46,0
20080901|2008-08-20 13:00,20,17.54,17.555,17.495,17.555,0
20080901|2008-08-20 13:30,20,17.55,17.55,17.55,17.55,0
20080901|2008-08-20 19:30,21,17.595,17.595,17.595,17.595,0
20080901|2008-08-20 21:00,21,17.57,17.6,17.57,17.6,0
20080901|2008-08-21 02:30,21,17.62,17.62,17.62,17.62,0
20080901|2008-08-21 04:00,21,17.7,17.7,17.7,17.7,0
20080901|2008-08-21 04:30,21,17.72,17.72,17.72,17.72,0
20080901|2008-08-21 05:30,21,17.75,17.75,17.75,17.75,0
20080901|2008-08-21 09:30,21,17.9,18,17.835,17.945,0
20080901|2008-08-21 10:00,21,17.94,17.95,17.9,17.93,0
20080901|2008-08-21 10:30,21,17.925,18.015,17.88,17.99,0
20080901|2008-08-21 11:00,21,18,18.05,18,18.05,0
20080901|2008-08-21 11:30,21,18.05,18.05,18.05,18.05,0
20080901|2008-08-21 13:00,21,18.05,18.05,17.93,18.05,0
20080901|2008-08-21 13:30,21,18.05,18.05,18.05,18.05,0
20080901|2008-08-21 18:00,22,18.085,18.09,18.05,18.05,0
20080901|2008-08-21 18:30,22,18,18,17.94,17.94,0
20080901|2008-08-21 19:30,22,17.955,18.04,17.955,18.04,0
20080901|2008-08-21 20:30,22,17.97,18,17.95,17.95,0
20080901|2008-08-21 21:00,22,17.95,17.95,17.92,17.92,0
20080901|2008-08-22 01:30,22,17.95,17.95,17.92,17.92,0
20080901|2008-08-22 02:30,22,17.92,17.92,17.92,17.92,0
20080901|2008-08-22 03:00,22,17.92,17.92,17.9,17.9,0
20080901|2008-08-22 04:00,22,17.9,17.9,17.9,17.9,0
20080901|2008-08-22 09:30,22,17.82,17.85,17.375,17.65,0
20080901|2008-08-22 10:00,22,17.65,17.795,17.65,17.78,0
20080901|2008-08-22 10:30,22,17.775,17.85,17.775,17.85,0
20080901|2008-08-22 11:00,22,17.85,17.995,17.85,17.92,0
20080901|2008-08-22 11:30,22,18.01,18.01,17.905,17.905,0
20080901|2008-08-22 12:00,22,17.895,17.895,17.88,17.88,0
20080901|2008-08-22 12:30,22,17.83,17.83,17.71,17.71,0
20080901|2008-08-22 13:00,22,17.875,17.995,17.875,17.995,0
20080901|2008-08-22 13:30,22,18,18,18,18,0
20080901|2008-08-24 18:00,25,18.07,18.25,18.07,18.25,0
20080901|2008-08-24 19:00,25,18.16,18.16,18.16,18.16,0
20080901|2008-08-24 21:30,25,18.2,18.2,18.2,18.2,0
20080901|2008-08-25 04:30,25,18.225,18.225,18.225,18.225,0
20080901|2008-08-25 05:00,25,18.175,18.225,18.175,18.225,0
20080901|2008-08-25 09:30,25,18.29,18.35,18.175,18.35,0
20080901|2008-08-25 10:00,25,18.29,18.37,18.29,18.37,0
20080901|2008-08-25 10:30,25,18.255,18.255,18.255,18.255,0
20080901|2008-08-25 11:00,25,18.24,18.24,18.24,18.24,0
20080901|2008-08-25 12:30,25,18.2,18.215,18.12,18.12,0
20080901|2008-08-25 13:00,25,18.22,18.265,18.2,18.26,0
20080901|2008-08-25 13:30,25,18.25,18.25,18.25,18.25,0
20080901|2008-08-25 18:00,26,18.3,18.39,18.3,18.37,0
20080901|2008-08-25 18:30,26,18.295,18.38,18.25,18.25,0
20080901|2008-08-25 19:00,26,18.205,18.205,18.16,18.16,0
20080901|2008-08-25 20:00,26,18.16,18.16,18.16,18.16,0
20080901|2008-08-26 01:30,26,18.18,18.18,18.16,18.16,0
20080901|2008-08-26 03:00,26,18.17,18.17,18.17,18.17,0
20080901|2008-08-26 03:30,26,18.16,18.16,18.12,18.12,0
20080901|2008-08-26 04:00,26,18.12,18.12,18.12,18.12,0
20080901|2008-08-26 04:30,26,18.12,18.12,18.12,18.12,0
20080901|2008-08-26 05:00,26,18.09,18.09,18.09,18.09,0
20080901|2008-08-26 05:30,26,18.09,18.09,18.05,18.05,0
20080901|2008-08-26 09:30,26,18.25,18.3,18.095,18.195,0
20080901|2008-08-26 10:00,26,18.185,18.3,18.175,18.3,0
20080901|2008-08-26 10:30,26,18.425,18.43,18.4,18.43,0
20080901|2008-08-26 11:00,26,18.195,18.25,18.195,18.24,0
20080901|2008-08-26 11:30,26,18.25,18.36,18.25,18.36,0
20080901|2008-08-26 12:00,26,18.35,18.37,18.35,18.37,0
20080901|2008-08-26 12:30,26,18.45,18.45,18.425,18.45,0
20080901|2008-08-26 13:00,26,18.47,18.47,18.41,18.41,0
20080901|2008-08-26 13:30,26,18.47,18.47,18.47,18.47,0
20080901|2008-08-26 18:00,27,18.515,18.52,18.515,18.52,0
20080901|2008-08-26 19:00,27,18.525,18.54,18.525,18.54,0
20080901|2008-08-26 19:30,27,18.57,18.59,18.57,18.59,0
20080901|2008-08-26 21:30,27,18.585,18.585,18.585,18.585,0
20080901|2008-08-27 02:00,27,18.52,18.52,18.42,18.42,0
20080901|2008-08-27 04:30,27,18.5,18.5,18.5,18.5,0
20080901|2008-08-27 09:30,27,18.5,18.72,18.5,18.68,0
20080901|2008-08-27 10:00,27,18.63,18.63,18.42,18.475,0
20080901|2008-08-27 10:30,27,18.45,18.45,18.42,18.42,0
20080901|2008-08-27 11:00,27,18.45,18.45,18.405,18.435,0
20080901|2008-08-27 11:30,27,18.55,18.56,18.41,18.51,0
20080901|2008-08-27 12:00,27,18.45,18.45,18.4,18.4,0
20080901|2008-08-27 12:30,27,18.37,18.37,18.35,18.35,0
20080901|2008-08-27 13:00,27,18.345,18.35,18.34,18.34,0
20080901|2008-08-27 13:30,27,18.34,18.34,18.34,18.34,0
20080901|2008-08-27 18:00,28,18.335,18.335,18.335,18.335,0
20080901|2008-08-28 09:30,28,18.34,18.37,18.22,18.33,0
20080901|2008-08-28 10:00,28,18.34,18.39,18.34,18.39,0
20080901|2008-08-28 10:30,28,18.35,18.35,18.35,18.35,0
20080901|2008-08-28 11:00,28,18.38,18.385,18.345,18.36,0
20080901|2008-08-28 11:30,28,18.325,18.33,18.325,18.33,0
20080901|2008-08-28 12:00,28,18.34,18.34,18.32,18.32,0
20080901|2008-08-28 12:30,28,18.32,18.32,18.29,18.29,0
20080901|2008-08-28 13:00,28,18.295,18.295,18.275,18.275,0
20080901|2008-08-28 13:30,28,18.29,18.29,18.29,18.29,0
20080901|2008-08-28 21:30,29,18.44,18.7,18.44,18.7,0
20080901|2008-08-28 22:00,29,18.7,18.76,18.64,18.76,0
20080901|2008-08-29 00:30,29,18.605,18.605,18.605,18.605,0
20080901|2008-08-29 01:30,29,18.6,18.6,18.595,18.595,0
20080901|2008-08-29 09:30,29,18.495,18.585,18.445,18.53,0
20080901|2008-08-29 10:00,29,18.69,18.75,18.69,18.75,0
20080901|2008-08-29 10:30,29,18.77,18.875,18.77,18.8,0
20080901|2008-08-29 11:30,29,18.84,18.84,18.78,18.78,0
20080901|2008-08-29 12:00,29,18.78,18.78,18.76,18.76,0
20080901|2008-08-29 13:00,29,18.88,18.88,18.88,18.88,0
20080901|2008-08-29 13:30,29,18.9,18.9,18.9,18.9,0
20080901|2008-09-01 20:00,2,18.38,18.38,18.38,18.38,0
20080901|2008-09-02 09:30,2,18.23,18.23,18.23,18.23,0
20080901|2008-09-02 10:00,2,18.27,18.27,18.27,18.27,0
20080901|2008-09-02 11:30,2,18.395,18.395,18.38,18.38,0
20080901|2008-09-02 12:30,2,18.35,18.35,18.35,18.35,0
20080901|2008-09-02 13:00,2,18.28,18.28,18.28,18.28,0
20080901|2008-09-02 13:30,2,18.15,18.15,18.15,18.15,0
20080901|2008-09-02 18:00,3,18.28,18.28,18.28,18.28,0
20080901|2008-09-03 09:30,3,18.34,18.34,18.34,18.34,0
20080901|2008-09-03 10:00,3,18.24,18.24,18.24,18.24,0
20080901|2008-09-03 10:30,3,18.35,18.55,18.35,18.55,0
20080901|2008-09-03 11:00,3,18.44,18.44,18.4,18.4,0
20080901|2008-09-03 11:30,3,18.35,18.35,18.35,18.35,0
20080901|2008-09-03 12:00,3,18.355,18.4,18.35,18.4,0
20080901|2008-09-03 12:30,3,18.4,18.4,18.36,18.36,0
20080901|2008-09-03 13:00,3,18.39,18.39,18.36,18.36,0
20080901|2008-09-03 13:30,3,18.44,18.44,18.44,18.44,0
20080901|2008-09-04 09:30,4,18.4,18.4,18.4,18.4,0
20080901|2008-09-04 10:00,4,18.5,18.5,18.5,18.5,0
20080901|2008-09-04 11:30,4,18.9,18.96,18.9,18.96,0
20080901|2008-09-04 12:00,4,18.94,18.94,18.86,18.92,0
20080901|2008-09-04 12:30,4,18.91,18.91,18.85,18.85,0
20080901|2008-09-04 13:00,4,18.76,18.76,18.76,18.76,0
20080901|2008-09-04 13:30,4,18.76,18.76,18.76,18.76,0
20080901|2008-09-04 21:00,5,18.715,18.715,18.715,18.715,0
20080901|2008-09-05 09:30,5,18.9,18.9,18.9,18.9,0
20080901|2008-09-05 10:00,5,18.89,19.02,18.89,18.98,0
20080901|2008-09-05 10:30,5,18.98,18.98,18.98,18.98,0
20080901|2008-09-05 11:00,5,18.98,18.98,18.98,18.98,0
20080901|2008-09-05 13:30,5,18.9,18.9,18.9,18.9,0
20080901|2008-09-07 18:00,8,19.1,19.6,19.1,19.39,0
20080901|2008-09-07 18:30,8,19.365,19.365,19.365,19.365,0
20080901|2008-09-07 20:30,8,19.325,19.325,19.325,19.325,0
20080901|2008-09-07 21:00,8,19.265,19.265,19.265,19.265,0
20080901|2008-09-08 09:30,8,19.5,19.5,19.5,19.5,0
20080901|2008-09-08 11:30,8,19.465,19.465,19.465,19.465,0
20080901|2008-09-08 12:00,8,19.55,19.55,19.465,19.465,0
20080901|2008-09-08 13:30,8,19.45,19.45,19.45,19.45,0
20080901|2008-09-09 09:30,9,19.11,19.11,19.11,19.11,0
20080901|2008-09-09 13:30,9,18.81,18.81,18.81,18.81,0
20080901|2008-09-10 09:30,10,18.8,18.8,18.8,18.8,0
20080901|2008-09-10 11:30,10,19.155,19.155,19.155,19.155,0
20080901|2008-09-10 13:30,10,18.95,18.95,18.95,18.95,0
20080901|2008-09-11 12:30,11,19.25,19.25,19.25,19.25,0
20080901|2008-09-11 13:30,11,19.39,19.39,19.39,19.39,0
20080901|2008-09-12 09:30,12,19.47,19.49,19.465,19.49,0
20080901|2008-09-12 10:00,12,19.54,19.54,19.37,19.45,0
20080901|2008-09-12 10:30,12,19.42,19.44,19.42,19.42,0
20080901|2008-09-12 11:00,12,19.435,19.435,19.24,19.24,0
20080901|2008-09-12 11:30,12,19.085,19.085,19.085,19.085,0
20080901|2008-09-12 13:30,12,19.2,19.2,19.2,19.2,0
20081101|2008-05-04 18:00,5,18.51,18.51,18.51,18.51,0
20081101|2008-05-04 19:30,5,18.48,18.48,18.48,18.48,0
20081101|2008-05-04 20:00,5,18.42,18.42,18.305,18.305,0
20081101|2008-05-04 20:30,5,18.4,18.4,18.4,18.4,0
20081101|2008-05-04 22:00,5,18.51,18.6,18.51,18.6,0
20081101|2008-05-05 02:00,5,18.69,18.69,18.69,18.69,0
20081101|2008-05-05 02:30,5,18.73,18.73,18.73,18.73,0
20081101|2008-05-05 03:30,5,18.8,18.8,18.8,18.8,0
20081101|2008-05-05 04:00,5,18.87,18.87,18.87,18.87,0
20081101|2008-05-05 09:30,5,18.87,18.91,18.81,18.81,0
20081101|2008-05-05 10:00,5,18.71,18.71,18.71,18.71,0
20081101|2008-05-05 10:30,5,18.76,18.76,18.74,18.74,0
20081101|2008-05-05 11:00,5,18.72,18.72,18.55,18.6,0
20081101|2008-05-05 11:30,5,18.74,18.75,18.695,18.695,0
20081101|2008-05-05 12:00,5,18.75,19.045,18.75,19.045,0
20081101|2008-05-05 12:30,5,19.08,19.2,19.08,19.16,0
20081101|2008-05-05 13:30,5,19.06,19.06,19.06,19.06,0
20081101|2008-05-05 18:00,6,19.1,19.1,19.1,19.1,0
20081101|2008-05-05 18:30,6,19,19,19,19,0
20081101|2008-05-05 19:30,6,19,19,19,19,0
20081101|2008-05-06 02:30,6,18.94,18.94,18.94,18.94,0
20081101|2008-05-06 09:30,6,19.06,19.23,19.06,19.23,0
20081101|2008-05-06 10:00,6,19.25,19.25,19.25,19.25,0
20081101|2008-05-06 10:30,6,19.33,19.33,19.25,19.25,0
20081101|2008-05-06 11:00,6,19.26,19.26,19.26,19.26,0
20081101|2008-05-06 11:30,6,19.27,19.27,19.23,19.23,0
20081101|2008-05-06 12:00,6,19.18,19.18,19.18,19.18,0
20081101|2008-05-06 12:30,6,19.175,19.175,19.02,19.08,0
20081101|2008-05-06 13:00,6,19.05,19.05,19.05,19.05,0
20081101|2008-05-06 13:30,6,19.1,19.1,19.1,19.1,0
20081101|2008-05-06 18:00,7,19.15,19.15,19.15,19.15,0
20081101|2008-05-06 18:30,7,19.15,19.15,19.15,19.15,0
20081101|2008-05-06 19:00,7,19.2,19.2,19.2,19.2,0
20081101|2008-05-06 19:30,7,19.36,19.46,19.36,19.36,0
20081101|2008-05-07 00:00,7,19.5,19.5,19.5,19.5,0
20081101|2008-05-07 01:30,7,19.4,19.4,19.4,19.4,0
20081101|2008-05-07 02:00,7,19.5,19.5,19.5,19.5,0
20081101|2008-05-07 03:30,7,19.53,19.53,19.53,19.53,0
20081101|2008-05-07 09:30,7,19.52,19.6,19.52,19.6,0
20081101|2008-05-07 11:00,7,19.6,19.6,19.6,19.6,0
20081101|2008-05-07 13:30,7,19.6,19.6,19.6,19.6,0
20081101|2008-05-07 18:00,8,19.76,20.32,19.76,20.32,0
20081101|2008-05-07 21:00,8,20.3,20.3,20.3,20.3,0
20081101|2008-05-08 00:00,8,20.34,20.34,20.34,20.34,0
20081101|2008-05-08 03:00,8,20.345,20.345,20.345,20.345,0
20081101|2008-05-08 03:30,8,20.345,20.345,20.345,20.345,0
20081101|2008-05-08 09:30,8,20.35,20.35,20.35,20.35,0
20081101|2008-05-08 10:00,8,20.35,20.35,20.345,20.35,0
20081101|2008-05-08 13:00,8,20.35,20.35,20.35,20.35,0
20081101|2008-05-08 13:30,8,20.35,20.35,20.35,20.35,0
20081101|2008-05-08 18:00,9,20.545,20.55,20.4,20.5,0
20081101|2008-05-08 18:30,9,20.645,20.83,20.575,20.575,0
20081101|2008-05-08 20:00,9,20.5,20.5,20.5,20.5,0
20081101|2008-05-08 20:30,9,20.48,20.645,20.45,20.645,0
20081101|2008-05-08 21:00,9,20.76,20.84,20.76,20.84,0
20081101|2008-05-08 21:30,9,20.89,20.89,20.89,20.89,0
20081101|2008-05-08 22:00,9,20.95,21,20.95,21,0
20081101|2008-05-09 01:00,9,21.02,21.02,21.02,21.02,0
20081101|2008-05-09 01:30,9,21.115,21.115,21.115,21.115,0
20081101|2008-05-09 02:00,9,21.02,21.13,20.99,21.13,0
20081101|2008-05-09 03:00,9,21.205,21.205,21.205,21.205,0
20081101|2008-05-09 05:30,9,21.24,21.27,21.24,21.27,0
20081101|2008-05-09 09:30,9,20.85,21.02,19.45,19.45,0
20081101|2008-05-09 10:00,9,19.83,20.07,19.29,19.29,0
20081101|2008-05-09 10:30,9,19.27,19.77,19.205,19.77,0
20081101|2008-05-09 11:00,9,19.77,19.85,19.77,19.82,0
20081101|2008-05-09 11:30,9,19.82,19.945,19.78,19.94,0
20081101|2008-05-09 12:00,9,20,20,19.94,19.94,0
20081101|2008-05-09 12:30,9,19.82,20.02,19.82,20.02,0
20081101|2008-05-09 13:00,9,19.9,20,19.9,20,0
20081101|2008-05-09 13:30,9,20,20,20,20,0
20081101|2008-05-11 18:00,12,20.07,20.15,19.8,19.8,0
20081101|2008-05-11 18:30,12,20.15,20.21,20.135,20.135,0
20081101|2008-05-11 19:30,12,20.28,20.28,20.28,20.28,0
20081101|2008-05-11 20:30,12,20.2,20.2,20.2,20.2,0
20081101|2008-05-11 21:00,12,20.345,20.345,20.345,20.345,0
20081101|2008-05-11 23:30,12,20.29,20.29,20.29,20.29,0
20081101|2008-05-12 02:00,12,20.235,20.235,20.235,20.235,0
20081101|2008-05-12 05:30,12,20.335,20.335,20.335,20.335,0
20081101|2008-05-12 09:30,12,20.1,20.25,19.8,19.8,0
20081101|2008-05-12 10:00,12,19.7,19.7,19.5,19.65,0
20081101|2008-05-12 10:30,12,19.67,19.67,19.61,19.61,0
20081101|2008-05-12 11:00,12,19.585,19.585,19.58,19.58,0
20081101|2008-05-12 12:00,12,19.65,19.65,19.62,19.62,0
20081101|2008-05-12 12:30,12,19.73,19.75,19.73,19.75,0
20081101|2008-05-12 13:00,12,19.81,19.87,19.81,19.87,0
20081101|2008-05-12 13:30,12,19.9,19.9,19.9,19.9,0
20081101|2008-05-12 18:30,13,19.8,19.85,19.8,19.85,0
20081101|2008-05-12 23:00,13,19.71,19.71,19.71,19.71,0
20081101|2008-05-13 09:30,13,19.685,19.685,19.685,19.685,0
20081101|2008-05-13 10:30,13,19.4,19.4,19.4,19.4,0
20081101|2008-05-13 13:30,13,19.4,19.4,19.4,19.4,0
20081101|2008-05-13 18:00,14,19.08,19.08,18.65,18.65,0
20081101|2008-05-13 20:00,14,18.75,18.75,18.75,18.75,0
20081101|2008-05-13 21:30,14,18.9,18.9,18.9,18.9,0
20081101|2008-05-14 09:30,14,18.73,19,18.73,18.8,0
20081101|2008-05-14 10:00,14,18.8,18.8,18.8,18.8,0
20081101|2008-05-14 10:30,14,18.82,18.82,18.8,18.8,0
20081101|2008-05-14 11:00,14,18.81,18.81,18.8,18.8,0
20081101|2008-05-14 11:30,14,18.67,18.67,18.65,18.65,0
20081101|2008-05-14 12:30,14,18.69,18.705,18.69,18.7,0
20081101|2008-05-14 13:00,14,18.7,18.7,18.7,18.7,0
20081101|2008-05-14 13:30,14,18.67,18.67,18.67,18.67,0
20081101|2008-05-14 18:00,15,18.69,18.69,18.69,18.69,0
20081101|2008-05-14 19:00,15,18.735,18.735,18.735,18.735,0
20081101|2008-05-14 20:30,15,18.94,18.94,18.815,18.815,0
20081101|2008-05-14 21:00,15,18.76,18.76,18.76,18.76,0
20081101|2008-05-14 21:30,15,18.85,19.1,18.745,18.745,0
20081101|2008-05-15 04:30,15,18.8,18.8,18.8,18.8,0
20081101|2008-05-15 09:30,15,18.85,18.85,18.565,18.675,0
20081101|2008-05-15 10:00,15,18.67,18.67,18.62,18.62,0
20081101|2008-05-15 10:30,15,18.6,18.6,18.375,18.375,0
20081101|2008-05-15 11:00,15,18.375,18.45,18.375,18.45,0
20081101|2008-05-15 11:30,15,18.41,18.41,18.41,18.41,0
20081101|2008-05-15 12:00,15,18.405,18.405,18.405,18.405,0
20081101|2008-05-15 12:30,15,18.405,18.405,18.37,18.37,0
20081101|2008-05-15 13:00,15,18.43,18.43,18.365,18.365,0
20081101|2008-05-15 13:30,15,18.4,18.4,18.4,18.4,0
20081101|2008-05-15 18:00,16,18.325,18.35,18.11,18.11,0
20081101|2008-05-15 18:30,16,18.12,18.12,18.12,18.12,0
20081101|2008-05-15 19:30,16,18.325,18.35,18.325,18.35,0
20081101|2008-05-15 20:00,16,18.4,18.4,18.4,18.4,0
20081101|2008-05-15 20:30,16,18.4,18.525,18.4,18.525,0
20081101|2008-05-15 22:00,16,18.37,18.37,18.37,18.37,0
20081101|2008-05-16 00:30,16,18.265,18.265,18.265,18.265,0
20081101|2008-05-16 09:30,16,18.4,19.14,18.4,19.04,0
20081101|2008-05-16 10:00,16,18.8,18.915,18.78,18.915,0
20081101|2008-05-16 10:30,16,18.69,18.69,18.44,18.5,0
20081101|2008-05-16 11:00,16,18.5,18.5,18.44,18.44,0
20081101|2008-05-16 11:30,16,18.53,18.55,18.52,18.55,0
20081101|2008-05-16 12:00,16,18.55,18.55,18.54,18.54,0
20081101|2008-05-16 12:30,16,18.64,18.64,18.64,18.64,0
20081101|2008-05-16 13:00,16,18.665,18.72,18.665,18.72,0
20081101|2008-05-16 13:30,16,18.75,18.75,18.75,18.75,0
20081101|2008-05-18 19:00,19,18.85,18.85,18.85,18.85,0
20081101|2008-05-18 19:30,19,18.87,18.895,18.87,18.895,0
20081101|2008-05-18 22:00,19,18.76,18.76,18.685,18.685,0
20081101|2008-05-19 04:00,19,18.8,18.8,18.8,18.8,0
20081101|2008-05-19 09:30,19,18.81,18.85,18.75,18.78,0
20081101|2008-05-19 10:00,19,18.75,18.75,18.61,18.61,0
20081101|2008-05-19 10:30,19,18.51,18.51,18.35,18.4,0
20081101|2008-05-19 11:00,19,18.435,18.435,18.325,18.325,0
20081101|2008-05-19 11:30,19,18.345,18.45,18.345,18.45,0
20081101|2008-05-19 12:00,19,18.415,18.75,18.415,18.75,0
20081101|2008-05-19 12:30,19,18.79,18.79,18.67,18.67,0
20081101|2008-05-19 13:00,19,18.7,18.8,18.7,18.8,0
20081101|2008-05-19 13:30,19,18.8,18.8,18.8,18.8,0
20081101|2008-05-19 18:00,20,18.8,18.8,18.8,18.8,0
20081101|2008-05-20 09:30,20,18.84,18.975,18.84,18.92,0
20081101|2008-05-20 10:00,20,18.9,18.93,18.88,18.88,0
20081101|2008-05-20 10:30,20,18.93,18.93,18.93,18.93,0
20081101|2008-05-20 11:30,20,18.92,18.93,18.92,18.93,0
20081101|2008-05-20 13:30,20,18.9,18.9,18.9,18.9,0
20081101|2008-05-20 19:30,21,18.9,18.9,18.9,18.9,0
20081101|2008-05-20 21:00,21,18.925,18.925,18.925,18.925,0
20081101|2008-05-20 22:00,21,18.9,18.9,18.9,18.9,0
20081101|2008-05-20 22:30,21,18.9,18.9,18.9,18.9,0
20081101|2008-05-21 02:00,21,18.9,18.9,18.9,18.9,0
20081101|2008-05-21 09:30,21,18.89,18.95,18.8,18.815,0
20081101|2008-05-21 10:00,21,18.95,18.95,18.95,18.95,0
20081101|2008-05-21 10:30,21,18.82,18.99,18.82,18.96,0
20081101|2008-05-21 11:00,21,18.96,18.96,18.96,18.96,0
20081101|2008-05-21 11:30,21,19,19,19,19,0
20081101|2008-05-21 13:00,21,19.1,19.1,19.1,19.1,0
20081101|2008-05-21 13:30,21,19.13,19.13,19.13,19.13,0
20081101|2008-05-21 18:00,22,19.25,19.49,19.25,19.48,0
20081101|2008-05-21 18:30,22,19.44,19.44,19.44,19.44,0
20081101|2008-05-21 19:00,22,19.36,19.36,19.36,19.36,0
20081101|2008-05-21 21:00,22,19.4,19.4,19.4,19.4,0
20081101|2008-05-21 21:30,22,19.415,19.43,19.415,19.43,0
20081101|2008-05-21 22:00,22,19.435,19.44,19.435,19.44,0
20081101|2008-05-21 22:30,22,19.44,19.46,19.44,19.46,0
20081101|2008-05-21 23:30,22,19.5,19.51,19.5,19.505,0
20081101|2008-05-22 00:30,22,19.5,19.5,19.5,19.5,0
20081101|2008-05-22 02:00,22,19.53,19.53,19.53,19.53,0
20081101|2008-05-22 04:30,22,19.545,19.55,19.53,19.53,0
20081101|2008-05-22 05:30,22,19.59,19.61,19.59,19.61,0
20081101|2008-05-22 09:30,22,19.62,19.63,19.475,19.475,0
20081101|2008-05-22 10:00,22,19.53,19.625,19.53,19.625,0
20081101|2008-05-22 10:30,22,19.47,19.47,19.14,19.275,0
20081101|2008-05-22 11:00,22,19.275,19.275,19.275,19.275,0
20081101|2008-05-22 12:00,22,19.29,19.29,19.29,19.29,0
20081101|2008-05-22 12:30,22,19.3,19.3,19.3,19.3,0
20081101|2008-05-22 13:00,22,19.33,19.36,19.31,19.31,0
20081101|2008-05-22 13:30,22,19.36,19.36,19.36,19.36,0
20081101|2008-05-22 18:00,23,19.3,19.3,19.27,19.27,0
20081101|2008-05-22 21:00,23,19.3,19.3,19.3,19.3,0
20081101|2008-05-22 22:00,23,19.34,19.34,19.34,19.34,0
20081101|2008-05-23 01:00,23,19.34,19.34,19.34,19.34,0
20081101|2008-05-23 03:00,23,19.34,19.34,19.34,19.34,0
20081101|2008-05-23 03:30,23,19.34,19.34,19.34,19.34,0
20081101|2008-05-23 09:30,23,19.36,19.38,19.15,19.15,0
20081101|2008-05-23 10:00,23,19.15,19.27,19.15,19.18,0
20081101|2008-05-23 10:30,23,19.19,19.19,19.16,19.16,0
20081101|2008-05-23 11:00,23,19.19,19.19,19.15,19.15,0
20081101|2008-05-23 11:30,23,19.2,19.2,19.2,19.2,0
20081101|2008-05-23 12:30,23,19.25,19.32,19.25,19.32,0
20081101|2008-05-23 13:00,23,19.36,19.36,19.36,19.36,0
20081101|2008-05-23 13:30,23,19.86,19.86,19.86,19.86,0
20081101|2008-05-26 18:00,27,19.365,19.365,19.365,19.365,0
20081101|2008-05-26 18:30,27,19.36,19.36,19.36,19.36,0
20081101|2008-05-26 20:30,27,19.36,19.36,19.36,19.36,0
20081101|2008-05-27 13:30,27,19.11,19.11,19.11,19.11,0
20081101|2008-05-27 18:00,28,18.65,18.665,18.11,18.14,0
20081101|2008-05-27 18:30,28,18.16,18.22,18.16,18.22,0
20081101|2008-05-27 21:00,28,18.28,18.28,18.27,18.27,0
20081101|2008-05-27 21:30,28,18.29,18.29,18.215,18.215,0
20081101|2008-05-27 22:30,28,18.215,18.215,18.2,18.2,0
20081101|2008-05-27 23:00,28,18.21,18.21,18.21,18.21,0
20081101|2008-05-27 23:30,28,18.2,18.2,18.2,18.2,0
20081101|2008-05-28 00:00,28,18.2,18.2,18.2,18.2,0
20081101|2008-05-28 01:30,28,18.25,18.25,18.25,18.25,0
20081101|2008-05-28 02:30,28,18.32,18.32,18.32,18.32,0
20081101|2008-05-28 03:00,28,18.32,18.32,18.32,18.32,0
20081101|2008-05-28 03:30,28,18.2,18.2,18.2,18.2,0
20081101|2008-05-28 05:00,28,18.15,18.15,18.15,18.15,0
20081101|2008-05-28 05:30,28,18.165,18.165,18.155,18.155,0
20081101|2008-05-28 09:30,28,18.16,18.45,18.05,18.45,0
20081101|2008-05-28 10:00,28,18.245,18.29,18,18,0
20081101|2008-05-28 10:30,28,18,18.26,18,18.26,0
20081101|2008-05-28 11:00,28,18.025,18.13,18.025,18.13,0
20081101|2008-05-28 11:30,28,18.1,18.1,18.1,18.1,0
20081101|2008-05-28 12:00,28,18.045,18.06,18.005,18.06,0
20081101|2008-05-28 12:30,28,18.005,18.05,17.97,17.985,0
20081101|2008-05-28 13:00,28,17.965,17.965,17.96,17.96,0
20081101|2008-05-28 13:30,28,17.96,17.96,17.96,17.96,0
20081101|2008-05-28 18:00,29,17.91,17.94,17.81,17.81,0
20081101|2008-05-28 18:30,29,17.77,17.77,17.45,17.45,0
20081101|2008-05-28 19:00,29,17.42,17.5,17.4,17.5,0
20081101|2008-05-28 20:00,29,17.52,17.56,17.52,17.56,0
20081101|2008-05-28 20:30,29,17.54,17.54,17.54,17.54,0
20081101|2008-05-28 21:00,29,17.55,17.55,17.54,17.54,0
20081101|2008-05-28 22:00,29,17.53,17.53,17.53,17.53,0
20081101|2008-05-28 23:00,29,17.52,17.52,17.51,17.51,0
20081101|2008-05-28 23:30,29,17.5,17.5,17.5,17.5,0
20081101|2008-05-29 00:00,29,17.5,17.5,17.5,17.5,0
20081101|2008-05-29 09:30,29,18.07,18.16,17.96,18.16,0
20081101|2008-05-29 10:00,29,18.3,18.81,18.18,18.18,0
20081101|2008-05-29 10:30,29,18.33,18.33,18.23,18.29,0
20081101|2008-05-29 11:00,29,18.22,18.22,18.17,18.175,0
20081101|2008-05-29 11:30,29,18.26,18.31,18.26,18.31,0
20081101|2008-05-29 12:00,29,18.13,18.13,18.03,18.03,0
20081101|2008-05-29 12:30,29,18.245,18.245,18.245,18.245,0
20081101|2008-05-29 13:00,29,18.25,18.34,18.25,18.33,0
20081101|2008-05-29 13:30,29,18.43,18.43,18.43,18.43,0
20081101|2008-05-29 18:00,30,18.6,18.83,18.6,18.6,0
20081101|2008-05-29 18:30,30,18.745,18.745,18.745,18.745,0
20081101|2008-05-29 19:00,30,18.75,18.75,18.75,18.75,0
20081101|2008-05-29 20:30,30,18.79,18.79,18.79,18.79,0
20081101|2008-05-30 09:30,30,18.72,18.79,18.62,18.62,0
20081101|2008-05-30 10:00,30,18.55,18.55,18.31,18.45,0
20081101|2008-05-30 10:30,30,18.47,18.57,18.46,18.57,0
20081101|2008-05-30 11:00,30,18.36,18.36,18.35,18.35,0
20081101|2008-05-30 11:30,30,18.31,18.31,18.31,18.31,0
20081101|2008-05-30 12:30,30,18.26,18.26,18.1,18.26,0
20081101|2008-05-30 13:00,30,18.4,18.6,18.4,18.6,0
20081101|2008-05-30 13:30,30,18.6,18.6,18.6,18.6,0
20081101|2008-06-02 04:30,2,18.51,18.51,18.51,18.51,0
20081101|2008-06-02 09:30,2,18.31,18.51,18.31,18.51,0
20081101|2008-06-02 10:00,2,18.4,18.5,18.4,18.5,0
20081101|2008-06-02 10:30,2,18.5,18.5,18.5,18.5,0
20081101|2008-06-02 11:00,2,18.5,18.5,18.5,18.5,0
20081101|2008-06-02 13:00,2,18.34,18.44,18.2,18.44,0
20081101|2008-06-02 13:30,2,18.4,18.4,18.4,18.4,0
20081101|2008-06-02 18:00,3,18.4,18.55,18.4,18.55,0
20081101|2008-06-02 18:30,3,18.415,18.415,18.415,18.415,0
20081101|2008-06-02 23:00,3,18.49,18.495,18.49,18.495,0
20081101|2008-06-03 00:00,3,18.55,18.55,18.55,18.55,0
20081101|2008-06-03 00:30,3,18.545,18.545,18.545,18.545,0
20081101|2008-06-03 03:00,3,18.55,18.55,18.55,18.55,0
20081101|2008-06-03 04:30,3,18.55,18.55,18.55,18.55,0
20081101|2008-06-03 09:30,3,18.55,18.55,18.55,18.55,0
20081101|2008-06-03 10:00,3,18.595,18.595,18.5,18.5,0
20081101|2008-06-03 11:30,3,18.52,18.55,18.52,18.55,0
20081101|2008-06-03 12:00,3,18.57,18.575,18.565,18.565,0
20081101|2008-06-03 12:30,3,18.58,18.58,18.58,18.58,0
20081101|2008-06-03 13:30,3,18.58,18.58,18.58,18.58,0
20081101|2008-06-03 22:30,4,18.63,18.63,18.63,18.63,0
20081101|2008-06-04 09:30,4,18.58,18.58,18.35,18.35,0
20081101|2008-06-04 10:00,4,18.31,18.31,18.3,18.3,0
20081101|2008-06-04 10:30,4,18.25,18.25,18.175,18.175,0
20081101|2008-06-04 11:00,4,18.175,18.175,18.08,18.08,0
20081101|2008-06-04 12:30,4,18.08,18.08,18.08,18.08,0
20081101|2008-06-04 13:30,4,18.08,18.08,18.08,18.08,0
20081101|2008-06-04 18:00,5,17.8,17.805,17.735,17.79,0
20081101|2008-06-04 18:30,5,17.77,17.77,17.77,17.77,0
20081101|2008-06-05 01:30,5,18.045,18.045,18.045,18.045,0
20081101|2008-06-05 05:30,5,18.06,18.06,18.06,18.06,0
20081101|2008-06-05 09:30,5,18.08,18.5,18.08,18.5,0
20081101|2008-06-05 10:00,5,18.45,18.5,18.38,18.38,0
20081101|2008-06-05 10:30,5,18.5,18.525,18.4,18.525,0
20081101|2008-06-05 11:00,5,18.53,18.55,18.44,18.44,0
20081101|2008-06-05 11:30,5,18.48,18.5,18.48,18.5,0
20081101|2008-06-05 12:00,5,18.5,18.5,18.5,18.5,0
20081101|2008-06-05 12:30,5,18.5,18.5,18.5,18.5,0
20081101|2008-06-05 13:30,5,18.62,18.62,18.62,18.62,0
20081101|2008-06-05 18:00,6,18.7,18.7,18.7,18.7,0
20081101|2008-06-05 18:30,6,18.85,18.93,18.8,18.93,0
20081101|2008-06-05 19:00,6,18.85,18.85,18.85,18.85,0
20081101|2008-06-05 19:30,6,18.965,18.965,18.965,18.965,0
20081101|2008-06-05 20:30,6,18.88,18.88,18.88,18.88,0
20081101|2008-06-05 21:00,6,18.85,18.94,18.85,18.94,0
20081101|2008-06-05 21:30,6,18.94,18.94,18.62,18.62,0
20081101|2008-06-06 00:00,6,18.75,18.75,18.75,18.75,0
20081101|2008-06-06 02:00,6,18.56,18.56,18.56,18.56,0
20081101|2008-06-06 04:30,6,18.75,18.75,18.75,18.75,0
20081101|2008-06-06 05:30,6,18.75,18.75,18.75,18.75,0
20081101|2008-06-06 09:30,6,18.825,18.93,18.8,18.93,0
20081101|2008-06-06 10:00,6,18.79,18.995,18.725,18.995,0
20081101|2008-06-06 11:30,6,18.62,18.64,18.455,18.455,0
20081101|2008-06-06 12:00,6,18.515,18.515,18.515,18.515,0
20081101|2008-06-06 12:30,6,18.85,18.85,18.695,18.7,0
20081101|2008-06-06 13:00,6,18.725,18.725,18.725,18.725,0
20081101|2008-06-06 13:30,6,18.75,18.75,18.75,18.75,0
20081101|2008-06-08 19:30,9,18.83,19,18.825,19,0
20081101|2008-06-08 20:00,9,19.03,19.03,19.03,19.03,0
20081101|2008-06-08 22:00,9,19.08,19.08,19.08,19.08,0
20081101|2008-06-09 02:00,9,19.05,19.05,19.05,19.05,0
20081101|2008-06-09 05:00,9,19.055,19.055,19.055,19.055,0
20081101|2008-06-09 09:30,9,19,19,18.85,18.85,0
20081101|2008-06-09 10:00,9,18.76,18.76,18.76,18.76,0
20081101|2008-06-09 10:30,9,18.74,18.74,18.71,18.71,0
20081101|2008-06-09 12:00,9,18.77,18.82,18.77,18.82,0
20081101|2008-06-09 13:00,9,18.715,18.715,18.7,18.7,0
20081101|2008-06-09 13:30,9,18.85,18.85,18.85,18.85,0
20081101|2008-06-09 19:00,10,18.74,18.74,18.74,18.74,0
20081101|2008-06-09 20:30,10,18.95,18.95,18.95,18.95,0
20081101|2008-06-10 09:30,10,18.74,18.74,18.64,18.64,0
20081101|2008-06-10 10:00,10,18.545,18.545,18.545,18.545,0
20081101|2008-06-10 10:30,10,18.635,18.64,18.635,18.64,0
20081101|2008-06-10 11:30,10,18.52,18.52,18.35,18.35,0
20081101|2008-06-10 13:00,10,18.36,18.64,18.36,18.64,0
20081101|2008-06-10 13:30,10,18.69,18.69,18.69,18.69,0
20081101|2008-06-10 18:00,11,18.39,18.39,18.39,18.39,0
20081101|2008-06-10 18:30,11,18.5,18.5,18.5,18.5,0
20081101|2008-06-11 05:00,11,18.95,18.95,18.95,18.95,0
20081101|2008-06-11 05:30,11,18.95,18.99,18.95,18.99,0
20081101|2008-06-11 09:30,11,18.95,19.11,18.8,18.8,0
20081101|2008-06-11 10:00,11,18.85,18.905,18.775,18.775,0
20081101|2008-06-11 10:30,11,18.905,18.93,18.905,18.93,0
20081101|2008-06-11 12:30,11,18.925,18.93,18.925,18.93,0
20081101|2008-06-11 13:00,11,18.82,18.82,18.82,18.82,0
20081101|2008-06-11 13:30,11,18.85,18.85,18.85,18.85,0
20081101|2008-06-11 18:00,12,18.85,18.945,18.85,18.945,0
20081101|2008-06-11 21:30,12,19,19.085,19,19.085,0
20081101|2008-06-12 00:30,12,18.855,18.855,18.855,18.855,0
20081101|2008-06-12 04:30,12,18.855,18.855,18.855,18.855,0
20081101|2008-06-12 09:30,12,18.935,19.01,18.7,18.7,0
20081101|2008-06-12 10:00,12,18.7,18.7,18.68,18.68,0
20081101|2008-06-12 10:30,12,18.73,18.73,18.705,18.705,0
20081101|2008-06-12 12:00,12,18.735,18.735,18.735,18.735,0
20081101|2008-06-12 12:30,12,18.735,18.735,18.735,18.735,0
20081101|2008-06-12 13:00,12,18.89,18.89,18.89,18.89,0
20081101|2008-06-12 13:30,12,18.75,18.75,18.75,18.75,0
20081101|2008-06-13 09:30,13,18.755,18.755,18.75,18.75,0
20081101|2008-06-13 10:00,13,18.75,18.75,18.75,18.75,0
20081101|2008-06-13 10:30,13,18.87,18.87,18.87,18.87,0
20081101|2008-06-13 11:30,13,18.93,18.935,18.9,18.9,0
20081101|2008-06-13 12:00,13,18.99,18.995,18.99,18.995,0
20081101|2008-06-13 12:30,13,19.02,19.11,19.02,19.1,0
20081101|2008-06-13 13:30,13,19.09,19.09,19.09,19.09,0
20081101|2008-06-15 18:00,16,19.09,19.3,19.09,19.3,0
20081101|2008-06-15 18:30,16,19.37,19.45,19.37,19.45,0
20081101|2008-06-15 20:30,16,19.49,19.57,19.49,19.57,0
20081101|2008-06-15 21:00,16,19.59,19.65,19.59,19.59,0
20081101|2008-06-15 21:30,16,19.585,19.59,19.585,19.59,0
20081101|2008-06-16 02:30,16,19.59,19.59,19.59,19.59,0
20081101|2008-06-16 04:00,16,19.725,19.725,19.725,19.725,0
20081101|2008-06-16 09:30,16,19.7,19.735,19.5,19.6,0
20081101|2008-06-16 10:00,16,19.61,19.61,19.5,19.5,0
20081101|2008-06-16 11:00,16,19.47,19.49,19.47,19.49,0
20081101|2008-06-16 11:30,16,19.49,19.5,19.49,19.5,0
20081101|2008-06-16 12:30,16,19.35,19.35,19.35,19.35,0
20081101|2008-06-16 13:00,16,19.5,19.5,19.5,19.5,0
20081101|2008-06-16 13:30,16,19.55,19.55,19.55,19.55,0
20081101|2008-06-16 20:00,17,19.35,19.35,19.35,19.35,0
20081101|2008-06-17 09:30,17,19.235,19.27,19.235,19.27,0
20081101|2008-06-17 10:00,17,19.28,19.28,19.27,19.27,0
20081101|2008-06-17 11:00,17,19.42,19.42,19.42,19.42,0
20081101|2008-06-17 11:30,17,19.42,19.55,19.42,19.55,0
20081101|2008-06-17 12:00,17,19.555,19.79,19.555,19.79,0
20081101|2008-06-17 12:30,17,19.81,19.83,19.795,19.83,0
20081101|2008-06-17 13:00,17,19.8,19.8,19.8,19.8,0
20081101|2008-06-17 13:30,17,19.85,19.85,19.85,19.85,0
20081101|2008-06-17 19:00,18,19.845,19.845,19.845,19.845,0
20081101|2008-06-17 20:00,18,19.9,20.03,19.9,20.03,0
20081101|2008-06-17 21:30,18,20.1,20.1,20.1,20.1,0
20081101|2008-06-17 22:00,18,20.14,20.14,20.14,20.14,0
20081101|2008-06-18 00:30,18,20.14,20.14,20.14,20.14,0
20081101|2008-06-18 01:00,18,20.14,20.14,20.14,20.14,0
20081101|2008-06-18 01:30,18,20.15,20.15,20.15,20.15,0
20081101|2008-06-18 03:30,18,20.15,20.15,20.15,20.15,0
20081101|2008-06-18 04:00,18,20.15,20.15,20.15,20.15,0
20081101|2008-06-18 05:30,18,19.955,19.955,19.955,19.955,0
20081101|2008-06-18 09:30,18,19.955,19.955,19.85,19.85,0
20081101|2008-06-18 10:00,18,19.775,19.775,19.75,19.75,0
20081101|2008-06-18 10:30,18,19.74,19.74,19.57,19.7,0
20081101|2008-06-18 11:00,18,19.65,19.75,19.65,19.745,0
20081101|2008-06-18 11:30,18,19.72,19.745,19.7,19.7,0
20081101|2008-06-18 12:00,18,19.7,19.75,19.7,19.73,0
20081101|2008-06-18 12:30,18,19.73,19.73,19.7,19.73,0
20081101|2008-06-18 13:30,18,19.75,19.75,19.75,19.75,0
20081101|2008-06-18 18:00,19,20.04,20.04,20.04,20.04,0
20081101|2008-06-18 18:30,19,20.045,20.045,20.035,20.035,0
20081101|2008-06-18 20:00,19,19.86,19.86,19.86,19.86,0
20081101|2008-06-18 22:30,19,20.04,20.04,20.04,20.04,0
20081101|2008-06-19 05:30,19,19.94,19.95,19.94,19.95,0
20081101|2008-06-19 09:30,19,19.75,19.82,19.65,19.65,0
20081101|2008-06-19 10:00,19,19.69,19.69,19.69,19.69,0
20081101|2008-06-19 10:30,19,19.6,19.6,19.55,19.55,0
20081101|2008-06-19 11:30,19,19.69,19.7,19.62,19.7,0
20081101|2008-06-19 12:00,19,19.64,19.7,19.64,19.65,0
20081101|2008-06-19 12:30,19,19.65,19.765,19.65,19.75,0
20081101|2008-06-19 13:00,19,19.68,19.68,19.68,19.68,0
20081101|2008-06-19 13:30,19,19.49,19.49,19.49,19.49,0
20081101|2008-06-19 18:00,20,19.69,19.69,19.69,19.69,0
20081101|2008-06-19 18:30,20,19.73,19.73,19.73,19.73,0
20081101|2008-06-19 19:30,20,19.6,19.6,19.58,19.58,0
20081101|2008-06-19 20:00,20,19.56,19.56,19.56,19.56,0
20081101|2008-06-20 04:30,20,19.56,19.56,19.56,19.56,0
20081101|2008-06-20 05:00,20,19.56,19.56,19.56,19.56,0
20081101|2008-06-20 09:30,20,19.6,19.74,19.6,19.74,0
20081101|2008-06-20 10:00,20,19.7,19.7,19.61,19.65,0
20081101|2008-06-20 10:30,20,19.65,19.695,19.56,19.56,0
20081101|2008-06-20 11:00,20,19.52,19.64,19.49,19.6,0
20081101|2008-06-20 11:30,20,19.6,19.66,19.6,19.66,0
20081101|2008-06-20 12:00,20,19.66,19.675,19.66,19.675,0
20081101|2008-06-20 12:30,20,19.65,19.65,19.65,19.65,0
20081101|2008-06-20 13:00,20,19.65,19.65,19.58,19.63,0
20081101|2008-06-20 13:30,20,19.6,19.6,19.6,19.6,0
20081101|2008-06-23 09:30,23,19.67,19.855,19.615,19.81,0
20081101|2008-06-23 10:00,23,19.81,19.81,19.76,19.76,0
20081101|2008-06-23 10:30,23,19.82,19.85,19.82,19.85,0
20081101|2008-06-23 11:00,23,19.85,19.9,19.85,19.9,0
20081101|2008-06-23 11:30,23,19.88,19.88,19.88,19.88,0
20081101|2008-06-23 12:00,23,19.88,19.9,19.88,19.9,0
20081101|2008-06-23 12:30,23,19.9,19.92,19.9,19.9,0
20081101|2008-06-23 13:00,23,19.92,19.93,19.92,19.93,0
20081101|2008-06-23 13:30,23,19.84,19.84,19.84,19.84,0
20081101|2008-06-23 23:00,24,19.9,19.9,19.9,19.9,0
20081101|2008-06-24 02:30,24,19.9,19.9,19.9,19.9,0
20081101|2008-06-24 09:30,24,19.97,20.025,19.97,20.025,0
20081101|2008-06-24 10:00,24,20.01,20.01,20.01,20.01,0
20081101|2008-06-24 10:30,24,19.99,19.99,19.98,19.98,0
20081101|2008-06-24 11:00,24,19.98,20,19.98,20,0
20081101|2008-06-24 11:30,24,19.99,20.03,19.99,20.03,0
20081101|2008-06-24 12:00,24,19.9,19.9,19.75,19.75,0
20081101|2008-06-24 12:30,24,19.75,19.75,19.34,19.34,0
20081101|2008-06-24 13:00,24,19.385,19.39,19.34,19.34,0
20081101|2008-06-24 13:30,24,19.34,19.34,19.34,19.34,0
20081101|2008-06-24 18:00,25,19.2,19.2,18.75,18.945,0
20081101|2008-06-24 18:30,25,19.045,19.045,19.045,19.045,0
20081101|2008-06-24 20:00,25,19,19,19,19,0
20081101|2008-06-24 21:30,25,18.92,18.92,18.905,18.905,0
20081101|2008-06-24 22:00,25,18.93,18.93,18.9,18.9,0
20081101|2008-06-25 02:30,25,18.845,18.845,18.7,18.81,0
20081101|2008-06-25 04:30,25,18.8,18.8,18.75,18.75,0
20081101|2008-06-25 05:00,25,18.8,18.8,18.8,18.8,0
20081101|2008-06-25 05:30,25,18.8,18.8,18.695,18.8,0
20081101|2008-06-25 09:30,25,18.81,18.9,18.76,18.82,0
20081101|2008-06-25 10:00,25,18.94,18.99,18.76,18.89,0
20081101|2008-06-25 10:30,25,18.9,18.95,18.9,18.95,0
20081101|2008-06-25 11:00,25,18.99,19,18.92,18.92,0
20081101|2008-06-25 11:30,25,18.92,19,18.85,18.89,0
20081101|2008-06-25 12:00,25,18.92,18.95,18.9,18.95,0
20081101|2008-06-25 12:30,25,18.9,18.9,18.77,18.77,0
20081101|2008-06-25 13:00,25,18.91,19.05,18.91,19.05,0
20081101|2008-06-25 13:30,25,19.04,19.04,19.04,19.04,0
20081101|2008-06-25 19:00,26,19.15,19.15,19.15,19.15,0
20081101|2008-06-25 20:00,26,19.15,19.15,19.15,19.15,0
20081101|2008-06-26 09:30,26,19.15,19.235,18.965,18.97,0
20081101|2008-06-26 10:00,26,19,19.02,18.98,19,0
20081101|2008-06-26 10:30,26,18.98,18.99,18.85,18.895,0
20081101|2008-06-26 11:00,26,18.93,18.93,18.75,18.75,0
20081101|2008-06-26 11:30,26,18.75,18.75,18.75,18.75,0
20081101|2008-06-26 12:00,26,18.8,18.8,18.75,18.795,0
20081101|2008-06-26 12:30,26,18.76,18.795,18.6,18.6,0
20081101|2008-06-26 13:00,26,18.75,18.795,18.75,18.795,0
20081101|2008-06-26 13:30,26,18.85,18.85,18.85,18.85,0
20081101|2008-06-26 18:00,27,18.75,18.75,18.75,18.75,0
20081101|2008-06-26 19:30,27,18.895,18.9,18.895,18.9,0
20081101|2008-06-27 04:30,27,18.81,18.81,18.81,18.81,0
20081101|2008-06-27 09:30,27,18.86,18.9,18.59,18.62,0
20081101|2008-06-27 10:00,27,18.59,18.59,18.57,18.57,0
20081101|2008-06-27 10:30,27,18.57,18.57,18.54,18.54,0
20081101|2008-06-27 11:00,27,18.54,18.62,18.5,18.525,0
20081101|2008-06-27 11:30,27,18.58,18.715,18.5,18.5,0
20081101|2008-06-27 12:30,27,18.59,18.59,18.56,18.56,0
20081101|2008-06-27 13:00,27,18.55,18.56,18.5,18.5,0
20081101|2008-06-27 13:30,27,18.7,18.7,18.7,18.7,0
20081101|2008-06-29 19:30,30,18.7,18.7,18.7,18.7,0
20081101|2008-06-29 21:30,30,18.7,18.7,18.7,18.7,0
20081101|2008-06-30 04:00,30,18.75,18.75,18.75,18.75,0
20081101|2008-06-30 05:00,30,18.75,18.75,18.75,18.75,0
20081101|2008-06-30 05:30,30,18.75,18.75,18.75,18.75,0
20081101|2008-06-30 09:30,30,18.55,18.9,18.55,18.895,0
20081101|2008-06-30 10:00,30,18.75,18.875,18.75,18.875,0
20081101|2008-06-30 10:30,30,18.75,18.9,18.75,18.9,0
20081101|2008-06-30 11:00,30,18.85,18.85,18.85,18.85,0
20081101|2008-06-30 11:30,30,18.75,19,18.75,18.99,0
20081101|2008-06-30 12:00,30,18.95,19,18.95,19,0
20081101|2008-06-30 12:30,30,18.98,18.98,18.98,18.98,0
20081101|2008-06-30 13:00,30,18.93,19.17,18.93,19.17,0
20081101|2008-06-30 13:30,30,19.2,19.2,19.2,19.2,0
20081101|2008-06-30 18:00,1,19.235,19.38,19.235,19.38,0
20081101|2008-06-30 19:00,1,19.325,19.325,19.325,19.325,0
20081101|2008-07-01 03:00,1,19.2,19.2,19.1,19.1,0
20081101|2008-07-01 09:30,1,19.055,19.055,18.7,18.75,0
20081101|2008-07-01 10:00,1,18.77,18.885,18.71,18.73,0
20081101|2008-07-01 10:30,1,18.74,18.74,18.71,18.71,0
20081101|2008-07-01 11:00,1,18.95,18.95,18.95,18.95,0
20081101|2008-07-01 12:00,1,18.94,18.97,18.9,18.9,0
20081101|2008-07-01 13:00,1,19,19,19,19,0
20081101|2008-07-01 13:30,1,19,19,19,19,0
20081101|2008-07-02 09:30,2,18.9,18.9,18.87,18.87,0
20081101|2008-07-02 10:00,2,18.92,18.98,18.85,18.98,0
20081101|2008-07-02 10:30,2,18.99,19.16,18.99,19.16,0
20081101|2008-07-02 11:00,2,19.16,19.16,19.12,19.15,0
20081101|2008-07-02 12:00,2,19.02,19.02,19.02,19.02,0
20081101|2008-07-02 12:30,2,18.94,18.94,18.94,18.94,0
20081101|2008-07-02 13:30,2,19,19,19,19,0
20081101|2008-07-03 02:00,3,18.8,18.8,18.8,18.8,0
20081101|2008-07-03 09:30,3,18.8,18.84,18.665,18.75,0
20081101|2008-07-03 10:00,3,18.75,18.75,18.75,18.75,0
20081101|2008-07-03 10:30,3,18.72,18.72,18.685,18.685,0
20081101|2008-07-03 11:30,3,18.69,18.69,18.69,18.69,0
20081101|2008-07-03 13:00,3,18.79,18.8,18.75,18.8,0
20081101|2008-07-03 13:30,3,18.79,18.79,18.79,18.79,0
20081101|2008-07-04 13:30,4,18.79,18.79,18.79,18.79,0
20081101|2008-07-06 18:00,7,18.8,18.8,18.7,18.7,0
20081101|2008-07-07 02:30,7,18.65,18.65,18.65,18.65,0
20081101|2008-07-07 05:30,7,18.68,18.68,18.5,18.5,0
20081101|2008-07-07 09:30,7,18.41,18.41,18.29,18.29,0
20081101|2008-07-07 10:00,7,18.33,18.33,18.33,18.33,0
20081101|2008-07-07 10:30,7,18.3,18.3,18.29,18.29,0
20081101|2008-07-07 11:00,7,18.32,18.345,18.32,18.345,0
20081101|2008-07-07 11:30,7,18.31,18.31,18.31,18.31,0
20081101|2008-07-07 12:00,7,18.31,18.31,18.31,18.31,0
20081101|2008-07-07 12:30,7,18.29,18.29,18.29,18.29,0
20081101|2008-07-07 13:30,7,18.29,18.29,18.29,18.29,0
20081101|2008-07-07 18:00,8,18.085,18.2,18.085,18.2,0
20081101|2008-07-07 19:30,8,18.115,18.115,18.115,18.115,0
20081101|2008-07-07 20:00,8,18.085,18.085,18.025,18.025,0
20081101|2008-07-07 20:30,8,18.06,18.06,18.06,18.06,0
20081101|2008-07-08 00:00,8,18.03,18.03,18.03,18.03,0
20081101|2008-07-08 01:00,8,18.2,18.2,18.2,18.2,0
20081101|2008-07-08 02:00,8,18.03,18.03,18.03,18.03,0
20081101|2008-07-08 05:00,8,18.05,18.05,18.05,18.05,0
20081101|2008-07-08 05:30,8,18.03,18.03,18.03,18.03,0
20081101|2008-07-08 09:30,8,18,18,17.765,17.765,0
20081101|2008-07-08 10:00,8,17.78,17.785,17.68,17.75,0
20081101|2008-07-08 10:30,8,17.74,17.79,17.74,17.79,0
20081101|2008-07-08 11:00,8,17.87,18,17.78,17.9,0
20081101|2008-07-08 11:30,8,17.87,17.88,17.87,17.88,0
20081101|2008-07-08 12:00,8,17.97,18,17.97,18,0
20081101|2008-07-08 12:30,8,17.94,18.135,17.94,18.135,0
20081101|2008-07-08 13:00,8,18.12,18.3,18.12,18.28,0
20081101|2008-07-08 13:30,8,18.37,18.37,18.37,18.37,0
20081101|2008-07-08 20:00,9,18.34,18.34,18.29,18.29,0
20081101|2008-07-09 05:00,9,18.13,18.13,18.13,18.13,0
20081101|2008-07-09 09:30,9,18.25,18.34,18.2,18.2,0
20081101|2008-07-09 10:00,9,18.19,18.26,18.19,18.26,0
20081101|2008-07-09 10:30,9,18.14,18.14,18.04,18.05,0
20081101|2008-07-09 11:00,9,18.065,18.065,18.065,18.065,0
20081101|2008-07-09 12:00,9,18.18,18.19,18.18,18.19,0
20081101|2008-07-09 13:00,9,18.215,18.25,18.2,18.25,0
20081101|2008-07-09 13:30,9,18.19,18.19,18.19,18.19,0
20081101|2008-07-10 01:30,10,18.135,18.135,18.135,18.135,0
20081101|2008-07-10 09:30,10,18.175,18.175,18.175,18.175,0
20081101|2008-07-10 10:00,10,18.1,18.1,18.1,18.1,0
20081101|2008-07-10 10:30,10,18.1,18.1,18.01,18.01,0
20081101|2008-07-10 11:00,10,18,18,18,18,0
20081101|2008-07-10 11:30,10,17.97,17.97,17.88,17.88,0
20081101|2008-07-10 12:00,10,17.89,17.9,17.89,17.9,0
20081101|2008-07-10 12:30,10,18.09,18.09,18.09,18.09,0
20081101|2008-07-10 13:00,10,18.15,18.57,18.15,18.57,0
20081101|2008-07-10 13:30,10,18.675,18.675,18.675,18.675,0
20081101|2008-07-11 10:00,11,18.21,18.22,18.175,18.175,0
20081101|2008-07-11 12:00,11,18.175,18.18,18.175,18.18,0
20081101|2008-07-11 12:30,11,18.19,18.19,18.175,18.175,0
20081101|2008-07-11 13:00,11,18.175,18.175,18.175,18.175,0
20081101|2008-07-11 13:30,11,18.175,18.175,18.175,18.175,0
20081101|2008-07-13 18:00,14,18,18.015,17.92,17.95,0
20081101|2008-07-14 01:30,14,18.015,18.015,18.015,18.015,0
20081101|2008-07-14 05:30,14,17.945,17.945,17.945,17.945,0
20081101|2008-07-14 09:30,14,17.925,17.945,17.845,17.94,0
20081101|2008-07-14 10:00,14,18.015,18.135,18.015,18.135,0
20081101|2008-07-14 10:30,14,18.175,18.25,18.175,18.25,0
20081101|2008-07-14 11:00,14,18.25,18.29,18.25,18.29,0
20081101|2008-07-14 11:30,14,18.135,18.135,18.135,18.135,0
20081101|2008-07-14 12:00,14,18.2,18.2,18.2,18.2,0
20081101|2008-07-14 13:00,14,18.17,18.17,18.135,18.135,0
20081101|2008-07-14 13:30,14,18.175,18.175,18.175,18.175,0
20081101|2008-07-15 09:30,15,18.1,18.13,18.08,18.13,0
20081101|2008-07-15 10:00,15,18.01,18.085,18.01,18.015,0
20081101|2008-07-15 10:30,15,18.035,18.035,18.03,18.03,0
20081101|2008-07-15 11:00,15,18.01,18.02,18.01,18.02,0
20081101|2008-07-15 11:30,15,18.02,18.02,18.02,18.02,0
20081101|2008-07-15 12:00,15,18.005,18.035,18.005,18.035,0
20081101|2008-07-15 13:00,15,18.05,18.06,18.05,18.06,0
20081101|2008-07-15 13:30,15,18.03,18.03,18.03,18.03,0
20081101|2008-07-15 21:30,16,18.145,18.15,18.145,18.15,0
20081101|2008-07-16 03:00,16,18.05,18.05,18.05,18.05,0
20081101|2008-07-16 09:30,16,18.015,18.015,17.88,17.935,0
20081101|2008-07-16 10:00,16,17.9,17.91,17.88,17.91,0
20081101|2008-07-16 10:30,16,17.91,17.935,17.91,17.935,1
20081101|2008-07-16 12:00,16,17.93,17.935,17.93,17.935,0
20081101|2008-07-16 12:30,16,17.935,17.935,17.93,17.935,0
20081101|2008-07-16 13:00,16,17.935,18.02,17.935,18.02,0
20081101|2008-07-16 13:30,16,18.07,18.07,18.07,18.07,0
20081101|2008-07-17 09:30,17,18.135,18.29,18.07,18.19,0
20081101|2008-07-17 10:00,17,18.245,18.245,18.245,18.245,0
20081101|2008-07-17 10:30,17,18.075,18.085,18.075,18.085,0
20081101|2008-07-17 11:00,17,18,18.065,18,18.065,0
20081101|2008-07-17 11:30,17,18,18,17.97,17.97,0
20081101|2008-07-17 12:00,17,18.02,18.02,18.02,18.02,0
20081101|2008-07-17 13:00,17,18.055,18.115,18.055,18.115,0
20081101|2008-07-17 13:30,17,18.09,18.09,18.09,18.09,0
20081101|2008-07-17 18:00,18,18,18,17.905,17.905,0
20081101|2008-07-18 09:30,18,18,18.05,17.94,17.94,0
20081101|2008-07-18 10:00,18,17.93,17.93,17.93,17.93,0
20081101|2008-07-18 10:30,18,17.93,17.98,17.93,17.98,0
20081101|2008-07-18 11:00,18,18,18,18,18,0
20081101|2008-07-18 11:30,18,18,18.05,17.93,17.93,0
20081101|2008-07-18 12:00,18,18,18.05,18,18.05,0
20081101|2008-07-18 12:30,18,18.015,18.105,18.01,18.105,0
20081101|2008-07-18 13:00,18,17.95,17.95,17.95,17.95,0
20081101|2008-07-18 13:30,18,17.94,17.94,17.94,17.94,0
20081101|2008-07-20 18:00,21,17.95,17.95,17.95,17.95,0
20081101|2008-07-20 19:00,21,17.95,17.95,17.95,17.95,0
20081101|2008-07-20 21:30,21,18,18,18,18,0
20081101|2008-07-21 01:00,21,18.08,18.08,18.08,18.08,0
20081101|2008-07-21 09:30,21,17.9,17.95,17.9,17.95,0
20081101|2008-07-21 10:00,21,17.91,18,17.91,18,0
20081101|2008-07-21 11:00,21,17.9,17.9,17.9,17.9,0
20081101|2008-07-21 12:30,21,17.91,17.91,17.91,17.91,0
20081101|2008-07-21 13:00,21,17.885,17.885,17.88,17.88,0
20081101|2008-07-21 13:30,21,17.85,17.85,17.85,17.85,0
20081101|2008-07-21 18:00,22,17.85,17.85,17.825,17.825,0
20081101|2008-07-21 20:00,22,17.81,17.81,17.81,17.81,0
20081101|2008-07-21 20:30,22,17.79,17.79,17.79,17.79,0
20081101|2008-07-22 05:00,22,17.765,17.765,17.765,17.765,0
20081101|2008-07-22 09:30,22,17.78,17.8,17.71,17.73,0
20081101|2008-07-22 10:00,22,17.74,17.74,17.73,17.735,0
20081101|2008-07-22 10:30,22,17.71,17.71,17.55,17.55,0
20081101|2008-07-22 11:30,22,17.575,17.575,17.535,17.535,0
20081101|2008-07-22 12:30,22,17.56,17.56,17.56,17.56,0
20081101|2008-07-22 13:00,22,17.56,17.56,17.48,17.51,0
20081101|2008-07-22 13:30,22,17.52,17.52,17.52,17.52,0
20081101|2008-07-22 18:00,23,17.55,17.56,17.55,17.56,0
20081101|2008-07-23 01:00,23,17.52,17.52,17.52,17.52,0
20081101|2008-07-23 02:00,23,17.52,17.52,17.475,17.475,0
20081101|2008-07-23 03:00,23,17.52,17.52,17.52,17.52,0
20081101|2008-07-23 05:30,23,17.47,17.52,17.47,17.52,0
20081101|2008-07-23 09:30,23,17.475,17.555,17.36,17.36,0
20081101|2008-07-23 10:00,23,17.35,17.4,17.32,17.32,0
20081101|2008-07-23 10:30,23,17.3,17.3,17.17,17.17,0
20081101|2008-07-23 11:00,23,17.21,17.3,17.18,17.3,0
20081101|2008-07-23 11:30,23,17.27,17.3,17.18,17.3,0
20081101|2008-07-23 12:00,23,17.25,17.25,17.25,17.25,0
20081101|2008-07-23 12:30,23,17.25,17.25,17.2,17.23,0
20081101|2008-07-23 13:00,23,17.23,17.23,17.02,17.02,0
20081101|2008-07-23 13:30,23,17.02,17.02,17.02,17.02,0
20081101|2008-07-23 18:00,24,16.81,16.81,16.81,16.81,0
20081101|2008-07-23 18:30,24,16.81,16.81,16.81,16.81,0
20081101|2008-07-23 19:30,24,16.82,16.82,16.82,16.82,0
20081101|2008-07-24 00:00,24,16.96,16.96,16.96,16.96,0
20081101|2008-07-24 09:30,24,16.92,16.92,16.76,16.76,0
20081101|2008-07-24 10:00,24,16.77,16.85,16.77,16.82,0
20081101|2008-07-24 10:30,24,16.785,16.85,16.775,16.85,0
20081101|2008-07-24 11:00,24,16.95,16.965,16.95,16.965,0
20081101|2008-07-24 12:00,24,16.86,16.86,16.86,16.86,0
20081101|2008-07-24 12:30,24,16.9,16.9,16.9,16.9,0
20081101|2008-07-24 13:00,24,16.9,16.94,16.88,16.94,0
20081101|2008-07-24 13:30,24,16.96,16.96,16.96,16.96,0
20081101|2008-07-24 18:00,25,16.94,16.94,16.94,16.94,0
20081101|2008-07-24 19:00,25,16.94,16.94,16.94,16.94,0
20081101|2008-07-24 19:30,25,16.94,16.94,16.94,16.94,0
20081101|2008-07-24 20:30,25,16.93,16.93,16.93,16.93,0
20081101|2008-07-24 22:00,25,16.935,17.005,16.935,17.005,0
20081101|2008-07-25 00:30,25,16.92,16.92,16.92,16.92,0
20081101|2008-07-25 05:30,25,16.98,16.985,16.98,16.985,0
20081101|2008-07-25 09:30,25,16.95,17.03,16.8,16.95,0
20081101|2008-07-25 10:00,25,17,17.085,16.935,16.935,0
20081101|2008-07-25 10:30,25,16.905,16.905,16.905,16.905,0
20081101|2008-07-25 11:00,25,16.93,16.95,16.92,16.95,0
20081101|2008-07-25 11:30,25,17,17,16.95,16.95,0
20081101|2008-07-25 12:00,25,16.935,16.935,16.935,16.935,0
20081101|2008-07-25 12:30,25,16.975,16.975,16.975,16.975,0
20081101|2008-07-25 13:00,25,17,17,17,17,0
20081101|2008-07-25 13:30,25,17,17,17,17,0
20081101|2008-07-27 18:00,28,17.015,17.015,17.015,17.015,0
20081101|2008-07-27 18:30,28,17.225,17.225,17.225,17.225,0
20081101|2008-07-27 19:00,28,17.23,17.235,17.23,17.235,0
20081101|2008-07-27 20:00,28,17.245,17.245,17.245,17.245,0
20081101|2008-07-27 22:00,28,17.36,17.49,17.36,17.44,0
20081101|2008-07-28 00:30,28,17.495,17.495,17.495,17.495,0
20081101|2008-07-28 02:30,28,17.48,17.48,17.405,17.405,0
20081101|2008-07-28 09:30,28,17.35,17.4,17.13,17.13,0
20081101|2008-07-28 10:00,28,17.35,17.35,17.1,17.1,0
20081101|2008-07-28 10:30,28,17.14,17.14,16.955,16.96,0
20081101|2008-07-28 11:00,28,16.96,16.97,16.96,16.97,0
20081101|2008-07-28 11:30,28,17.025,17.08,17.025,17.08,0
20081101|2008-07-28 12:00,28,16.99,16.995,16.985,16.995,0
20081101|2008-07-28 12:30,28,17.005,17.07,17.005,17.07,0
20081101|2008-07-28 13:00,28,17,17,17,17,0
20081101|2008-07-28 13:30,28,17.075,17.075,17.075,17.075,0
20081101|2008-07-28 18:00,29,17.09,17.09,17.09,17.09,0
20081101|2008-07-28 20:30,29,17.13,17.13,17.13,17.13,0
20081101|2008-07-29 05:00,29,17.005,17.005,17,17,0
20081101|2008-07-29 09:30,29,16.99,16.99,16.79,16.8,0
20081101|2008-07-29 10:00,29,16.8,16.845,16.78,16.79,0
20081101|2008-07-29 10:30,29,16.81,16.81,16.81,16.81,0
20081101|2008-07-29 11:00,29,16.78,16.78,16.78,16.78,0
20081101|2008-07-29 11:30,29,16.805,16.995,16.805,16.93,0
20081101|2008-07-29 12:00,29,16.925,16.97,16.91,16.97,0
20081101|2008-07-29 12:30,29,16.99,17.05,16.955,17,0
20081101|2008-07-29 13:00,29,16.915,17,16.9,17,0
20081101|2008-07-29 13:30,29,16.88,16.88,16.88,16.88,0
20081101|2008-07-29 18:00,30,16.83,17.08,16.8,17.06,0
20081101|2008-07-29 18:30,30,17.06,17.06,17.06,17.06,0
20081101|2008-07-29 19:00,30,16.89,16.89,16.89,16.89,0
20081101|2008-07-29 22:30,30,16.845,16.845,16.845,16.845,0
20081101|2008-07-30 00:00,30,16.845,16.845,16.845,16.845,0
20081101|2008-07-30 01:00,30,16.9,16.9,16.9,16.9,0
20081101|2008-07-30 01:30,30,16.96,16.995,16.96,16.995,0
20081101|2008-07-30 02:00,30,16.855,16.855,16.83,16.83,0
20081101|2008-07-30 02:30,30,17,17,17,17,0
20081101|2008-07-30 03:00,30,17,17.04,17,17.04,0
20081101|2008-07-30 09:30,30,16.91,16.97,16.865,16.97,0
20081101|2008-07-30 10:00,30,16.995,17.08,16.995,17.02,0
20081101|2008-07-30 10:30,30,17.03,17.03,16.99,16.99,0
20081101|2008-07-30 11:00,30,16.995,16.995,16.9,16.935,0
20081101|2008-07-30 11:30,30,16.995,16.995,16.995,16.995,0
20081101|2008-07-30 12:00,30,16.995,16.995,16.995,16.995,0
20081101|2008-07-30 12:30,30,16.995,17,16.995,17,0
20081101|2008-07-30 13:00,30,17,17,16.925,16.925,0
20081101|2008-07-30 13:30,30,16.93,16.93,16.93,16.93,0
20081101|2008-07-30 19:30,31,16.865,16.865,16.865,16.865,0
20081101|2008-07-30 20:30,31,16.89,16.89,16.89,16.89,0
20081101|2008-07-31 00:00,31,16.905,16.905,16.905,16.905,0
20081101|2008-07-31 04:00,31,16.98,16.98,16.98,16.98,0
20081101|2008-07-31 05:00,31,16.98,16.98,16.98,16.98,0
20081101|2008-07-31 05:30,31,16.98,16.98,16.98,16.98,0
20081101|2008-07-31 09:30,31,16.9,16.9,16.785,16.835,0
20081101|2008-07-31 10:00,31,16.84,16.845,16.84,16.845,0
20081101|2008-07-31 11:00,31,16.83,16.865,16.83,16.865,0
20081101|2008-07-31 11:30,31,16.88,17.11,16.88,17.11,0
20081101|2008-07-31 12:00,31,17.06,17.06,16.95,16.95,0
20081101|2008-07-31 12:30,31,16.945,16.945,16.91,16.91,0
20081101|2008-07-31 13:00,31,16.93,16.93,16.86,16.86,0
20081101|2008-07-31 13:30,31,16.91,16.91,16.91,16.91,0
20081101|2008-07-31 19:30,1,16.88,16.88,16.88,16.88,0
20081101|2008-07-31 21:00,1,16.97,16.97,16.97,16.97,0
20081101|2008-08-01 04:30,1,16.9,16.9,16.9,16.9,0
20081101|2008-08-01 09:30,1,16.925,16.94,16.79,16.87,0
20081101|2008-08-01 10:00,1,16.83,16.86,16.81,16.855,0
20081101|2008-08-01 10:30,1,16.855,16.855,16.82,16.82,0
20081101|2008-08-01 11:00,1,16.82,16.82,16.795,16.795,0
20081101|2008-08-01 11:30,1,16.79,16.805,16.785,16.785,0
20081101|2008-08-01 12:00,1,16.785,16.795,16.775,16.775,0
20081101|2008-08-01 12:30,1,16.795,16.795,16.735,16.74,0
20081101|2008-08-01 13:00,1,16.745,16.745,16.66,16.715,0
20081101|2008-08-01 13:30,1,16.66,16.66,16.66,16.66,0
20081101|2008-08-03 18:00,4,16.585,16.585,16.58,16.58,0
20081101|2008-08-03 18:30,4,16.58,16.58,16.575,16.575,0
20081101|2008-08-03 20:30,4,16.585,16.585,16.555,16.555,0
20081101|2008-08-03 21:00,4,16.55,16.55,16.55,16.55,0
20081101|2008-08-03 21:30,4,16.55,16.55,16.55,16.55,0
20081101|2008-08-03 22:00,4,16.58,16.66,16.58,16.66,0
20081101|2008-08-04 01:00,4,16.75,16.75,16.75,16.75,0
20081101|2008-08-04 09:30,4,16.595,16.595,16.375,16.53,0
20081101|2008-08-04 10:00,4,16.53,16.63,16.46,16.525,0
20081101|2008-08-04 10:30,4,16.5,16.52,16.43,16.43,0
20081101|2008-08-04 11:00,4,16.41,16.43,16.4,16.42,0
20081101|2008-08-04 11:30,4,16.42,16.42,16.37,16.38,0
20081101|2008-08-04 12:00,4,16.435,16.49,16.41,16.41,0
20081101|2008-08-04 12:30,4,16.375,16.375,16.34,16.34,0
20081101|2008-08-04 13:00,4,16.33,16.405,16.33,16.405,0
20081101|2008-08-04 13:30,4,16.36,16.36,16.36,16.36,0
20081101|2008-08-04 18:00,5,16.31,16.31,16.31,16.31,0
20081101|2008-08-04 19:00,5,16.32,16.32,16.32,16.32,0
20081101|2008-08-04 20:00,5,16.35,16.35,16.35,16.35,0
20081101|2008-08-04 21:30,5,16.35,16.35,16.35,16.35,0
20081101|2008-08-04 22:00,5,16.35,16.35,16.35,16.35,0
20081101|2008-08-04 22:30,5,16.35,16.35,16.35,16.35,0
20081101|2008-08-04 23:00,5,16.37,16.37,16.37,16.37,0
20081101|2008-08-04 23:30,5,16.35,16.35,16.35,16.35,0
20081101|2008-08-05 00:30,5,16.35,16.35,16.35,16.35,0
20081101|2008-08-05 01:00,5,16.35,16.35,16.35,16.35,0
20081101|2008-08-05 02:00,5,16.35,16.35,16.35,16.35,0
20081101|2008-08-05 04:00,5,16.35,16.35,16.35,16.35,0
20081101|2008-08-05 04:30,5,16.35,16.35,16.35,16.35,0
20081101|2008-08-05 09:30,5,16.36,16.555,16.36,16.46,0
20081101|2008-08-05 10:00,5,16.575,16.575,16.515,16.515,0
20081101|2008-08-05 10:30,5,16.525,16.525,16.43,16.49,0
20081101|2008-08-05 11:00,5,16.5,16.55,16.5,16.55,0
20081101|2008-08-05 11:30,5,16.565,16.58,16.565,16.575,0
20081101|2008-08-05 12:00,5,16.575,16.575,16.575,16.575,0
20081101|2008-08-05 12:30,5,16.555,16.58,16.555,16.58,0
20081101|2008-08-05 13:00,5,16.59,16.595,16.5,16.5,0
20081101|2008-08-05 13:30,5,16.51,16.51,16.51,16.51,0
20081101|2008-08-05 18:00,6,16.51,16.51,16.51,16.51,0
20081101|2008-08-05 19:30,6,16.51,16.51,16.51,16.51,0
20081101|2008-08-05 20:00,6,16.51,16.51,16.5,16.5,0
20081101|2008-08-05 23:30,6,16.465,16.465,16.465,16.465,0
20081101|2008-08-06 01:30,6,16.46,16.46,16.46,16.46,0
20081101|2008-08-06 05:30,6,16.42,16.42,16.42,16.42,0
20081101|2008-08-06 09:30,6,16.365,16.365,16.23,16.28,0
20081101|2008-08-06 10:00,6,16.25,16.25,16.22,16.22,0
20081101|2008-08-06 10:30,6,16.21,16.25,16.16,16.18,0
20081101|2008-08-06 11:30,6,16.185,16.23,16.185,16.23,0
20081101|2008-08-06 12:00,6,16.24,16.24,16.19,16.2,0
20081101|2008-08-06 12:30,6,16.2,16.255,16.2,16.255,0
20081101|2008-08-06 13:00,6,16.225,16.23,16.18,16.185,0
20081101|2008-08-06 13:30,6,16.18,16.18,16.18,16.18,0
20081101|2008-08-06 18:00,7,16.19,16.19,16.18,16.18,0
20081101|2008-08-06 20:30,7,16.26,16.265,16.26,16.265,0
20081101|2008-08-06 21:00,7,16.295,16.335,16.295,16.335,0
20081101|2008-08-07 05:30,7,16.295,16.295,16.295,16.295,0
20081101|2008-08-07 09:30,7,16.38,16.45,16.305,16.305,0
20081101|2008-08-07 10:00,7,16.295,16.495,16.29,16.435,0
20081101|2008-08-07 10:30,7,16.38,16.38,16.38,16.38,0
20081101|2008-08-07 11:30,7,16.37,16.37,16.35,16.35,0
20081101|2008-08-07 13:00,7,16.44,16.5,16.385,16.5,0
20081101|2008-08-07 13:30,7,16.41,16.41,16.41,16.41,0
20081101|2008-08-07 22:00,8,16.405,16.405,16.405,16.405,0
20081101|2008-08-07 23:00,8,16.49,16.49,16.49,16.49,0
20081101|2008-08-08 01:30,8,16.47,16.485,16.47,16.485,0
20081101|2008-08-08 09:30,8,16.36,16.36,16.23,16.26,0
20081101|2008-08-08 10:00,8,16.23,16.29,16.23,16.29,0
20081101|2008-08-08 10:30,8,16.255,16.29,16.19,16.19,0
20081101|2008-08-08 11:00,8,16.215,16.215,16.18,16.19,0
20081101|2008-08-08 11:30,8,16.2,16.2,16.2,16.2,0
20081101|2008-08-08 12:00,8,16.2,16.2,16.19,16.19,0
20081101|2008-08-08 12:30,8,16.21,16.23,16.21,16.23,0
20081101|2008-08-08 13:00,8,16.22,16.295,16.22,16.295,0
20081101|2008-08-08 13:30,8,16.25,16.25,16.25,16.25,0
20081101|2008-08-10 18:30,11,16.4,16.4,16.4,16.4,0
20081101|2008-08-10 19:00,11,16.29,16.29,16.29,16.29,0
20081101|2008-08-11 03:00,11,16.315,16.315,16.315,16.315,0
20081101|2008-08-11 03:30,11,16.315,16.315,16.315,16.315,0
20081101|2008-08-11 09:30,11,16.315,16.75,16.315,16.53,0
20081101|2008-08-11 10:00,11,16.42,16.47,16.41,16.47,0
20081101|2008-08-11 10:30,11,16.46,16.55,16.455,16.55,0
20081101|2008-08-11 11:00,11,16.55,16.59,16.55,16.59,0
20081101|2008-08-11 11:30,11,16.555,16.595,16.495,16.495,0
20081101|2008-08-11 12:00,11,16.5,16.5,16.5,16.5,0
20081101|2008-08-11 13:00,11,16.59,16.595,16.53,16.53,0
20081101|2008-08-11 13:30,11,16.53,16.53,16.53,16.53,0
20081101|2008-08-11 18:00,12,16.53,16.53,16.53,16.53,0
20081101|2008-08-12 05:00,12,16.56,16.56,16.53,16.55,0
20081101|2008-08-12 09:30,12,16.395,16.495,16.18,16.205,0
20081101|2008-08-12 10:00,12,16.195,16.2,16.15,16.2,0
20081101|2008-08-12 10:30,12,16.21,16.21,16.21,16.21,0
20081101|2008-08-12 11:00,12,16.14,16.195,16.12,16.195,0
20081101|2008-08-12 11:30,12,16.15,16.2,16.15,16.2,0
20081101|2008-08-12 12:00,12,16.21,16.31,16.2,16.24,0
20081101|2008-08-12 12:30,12,16.295,16.4,16.265,16.4,0
20081101|2008-08-12 13:00,12,16.45,16.47,16.255,16.255,0
20081101|2008-08-12 13:30,12,16.3,16.3,16.3,16.3,0
20081101|2008-08-12 19:30,13,16.215,16.215,16.155,16.155,0
20081101|2008-08-12 21:30,13,16.155,16.155,16.15,16.15,0
20081101|2008-08-13 02:00,13,16.22,16.265,16.22,16.265,0
20081101|2008-08-13 02:30,13,16.265,16.27,16.265,16.27,0
20081101|2008-08-13 05:00,13,16.25,16.25,16.25,16.25,0
20081101|2008-08-13 05:30,13,16.33,16.33,16.33,16.33,0
20081101|2008-08-13 09:30,13,16.25,16.3,16.11,16.11,0
20081101|2008-08-13 10:00,13,16.16,16.2,16.16,16.17,0
20081101|2008-08-13 10:30,13,16.225,16.27,16.195,16.25,0
20081101|2008-08-13 11:00,13,16.34,16.51,16.34,16.51,0
20081101|2008-08-13 11:30,13,16.52,16.53,16.47,16.53,0
20081101|2008-08-13 12:00,13,16.5,16.8,16.5,16.68,0
20081101|2008-08-13 12:30,13,16.64,16.8,16.635,16.8,0
20081101|2008-08-13 13:00,13,16.8,16.8,16.78,16.785,0
20081101|2008-08-13 13:30,13,16.8,16.8,16.8,16.8,0
20081101|2008-08-13 18:00,14,16.78,16.8,16.675,16.675,0
20081101|2008-08-13 18:30,14,16.76,16.76,16.76,16.76,0
20081101|2008-08-13 19:00,14,16.76,16.76,16.76,16.76,0
20081101|2008-08-13 20:30,14,16.76,16.76,16.76,16.76,0
20081101|2008-08-13 22:00,14,16.79,16.79,16.79,16.79,0
20081101|2008-08-13 22:30,14,16.8,16.8,16.8,16.8,0
20081101|2008-08-14 01:00,14,16.8,16.8,16.8,16.8,0
20081101|2008-08-14 02:00,14,16.8,16.8,16.8,16.8,0
20081101|2008-08-14 03:00,14,16.81,16.81,16.81,16.81,0
20081101|2008-08-14 05:30,14,16.81,16.81,16.81,16.81,0
20081101|2008-08-14 09:30,14,16.855,16.9,16.72,16.72,0
20081101|2008-08-14 10:00,14,16.69,16.69,16.635,16.65,0
20081101|2008-08-14 10:30,14,16.645,16.645,16.49,16.49,0
20081101|2008-08-14 11:00,14,16.485,16.485,16.21,16.3,0
20081101|2008-08-14 11:30,14,16.28,16.28,16.28,16.28,0
20081101|2008-08-14 12:00,14,16.33,16.36,16.33,16.36,0
20081101|2008-08-14 12:30,14,16.42,16.42,16.385,16.385,0
20081101|2008-08-14 13:00,14,16.345,16.5,16.345,16.5,0
20081101|2008-08-14 13:30,14,16.4,16.4,16.4,16.4,0
20081101|2008-08-15 09:30,15,16.26,16.26,16.165,16.18,0
20081101|2008-08-15 10:00,15,16.18,16.225,16.165,16.22,0
20081101|2008-08-15 10:30,15,16.22,16.22,16.17,16.215,0
20081101|2008-08-15 11:00,15,16.17,16.27,16.17,16.27,0
20081101|2008-08-15 11:30,15,16.27,16.29,16.26,16.27,0
20081101|2008-08-15 12:00,15,16.275,16.275,16.26,16.265,0
20081101|2008-08-15 12:30,15,16.27,16.47,16.27,16.47,0
20081101|2008-08-15 13:00,15,16.45,16.48,16.45,16.455,0
20081101|2008-08-15 13:30,15,16.44,16.44,16.44,16.44,0
20081101|2008-08-17 18:00,18,16.67,16.775,16.67,16.775,0
20081101|2008-08-17 18:30,18,16.75,16.75,16.75,16.75,0
20081101|2008-08-17 19:30,18,16.745,16.845,16.745,16.845,0
20081101|2008-08-17 20:00,18,16.835,16.895,16.835,16.895,0
20081101|2008-08-17 20:30,18,16.83,16.83,16.83,16.83,0
20081101|2008-08-17 22:00,18,16.83,16.83,16.83,16.83,0
20081101|2008-08-18 03:00,18,16.82,16.82,16.82,16.82,0
20081101|2008-08-18 04:30,18,16.81,16.81,16.81,16.81,0
20081101|2008-08-18 05:00,18,16.8,16.8,16.48,16.48,0
20081101|2008-08-18 05:30,18,16.49,16.49,16.31,16.31,0
20081101|2008-08-18 09:30,18,16.36,16.495,16.36,16.42,0
20081101|2008-08-18 10:00,18,16.485,16.585,16.47,16.585,0
20081101|2008-08-18 10:30,18,16.61,16.7,16.61,16.68,0
20081101|2008-08-18 11:00,18,16.7,16.71,16.64,16.71,0
20081101|2008-08-18 11:30,18,16.64,16.64,16.6,16.6,0
20081101|2008-08-18 12:00,18,16.6,16.685,16.57,16.6,0
20081101|2008-08-18 12:30,18,16.74,16.92,16.74,16.795,0
20081101|2008-08-18 13:00,18,16.875,16.94,16.875,16.94,0
20081101|2008-08-18 13:30,18,16.925,16.925,16.925,16.925,0
20081101|2008-08-18 18:30,19,16.695,16.695,16.695,16.695,0
20081101|2008-08-18 20:00,19,16.92,17,16.875,16.875,0
20081101|2008-08-18 21:30,19,16.845,16.845,16.84,16.84,0
20081101|2008-08-19 02:00,19,16.96,16.96,16.96,16.96,0
20081101|2008-08-19 03:30,19,16.9,16.9,16.9,16.9,0
20081101|2008-08-19 04:30,19,16.95,16.95,16.95,16.95,0
20081101|2008-08-19 05:30,19,16.96,16.99,16.96,16.99,0
20081101|2008-08-19 09:30,19,16.98,17.425,16.97,17.425,0
20081101|2008-08-19 10:00,19,17.425,17.425,17.425,17.425,0
20081101|2008-08-19 10:30,19,17.425,17.425,17.425,17.425,0
20081101|2008-08-19 11:00,19,17.425,17.425,17.425,17.425,0
20081101|2008-08-19 11:30,19,17.425,17.425,17.425,17.425,0
20081101|2008-08-19 12:00,19,17.425,17.425,17.35,17.425,0
20081101|2008-08-19 12:30,19,17.425,17.425,17.405,17.425,0
20081101|2008-08-19 13:00,19,17.425,17.425,17.425,17.425,0
20081101|2008-08-19 13:30,19,17.425,17.425,17.425,17.425,0
20081101|2008-08-19 18:00,20,17.59,17.72,17.59,17.695,0
20081101|2008-08-19 18:30,20,17.695,17.7,17.63,17.695,0
20081101|2008-08-19 19:00,20,17.7,17.72,17.7,17.72,0
20081101|2008-08-19 19:30,20,17.72,17.72,17.72,17.72,0
20081101|2008-08-19 22:00,20,17.72,17.73,17.72,17.73,0
20081101|2008-08-20 02:00,20,17.75,17.75,17.75,17.75,0
20081101|2008-08-20 03:30,20,17.75,17.75,17.75,17.75,0
20081101|2008-08-20 04:00,20,17.775,17.775,17.775,17.775,0
20081101|2008-08-20 05:00,20,17.78,17.78,17.78,17.78,0
20081101|2008-08-20 09:30,20,17.765,18.12,17.755,17.85,0
20081101|2008-08-20 10:00,20,17.81,17.925,17.76,17.76,0
20081101|2008-08-20 10:30,20,17.74,17.74,17.605,17.73,0
20081101|2008-08-20 11:00,20,17.68,17.785,17.49,17.65,0
20081101|2008-08-20 11:30,20,17.5,17.845,17.5,17.845,0
20081101|2008-08-20 12:00,20,17.77,17.835,17.77,17.79,0
20081101|2008-08-20 12:30,20,17.77,17.845,17.75,17.845,0
20081101|2008-08-20 13:00,20,17.83,17.845,17.76,17.845,0
20081101|2008-08-20 13:30,20,17.83,17.83,17.83,17.83,0
20081101|2008-08-20 18:00,21,17.855,17.855,17.85,17.85,0
20081101|2008-08-20 19:00,21,17.85,17.85,17.85,17.85,0
20081101|2008-08-20 19:30,21,17.885,17.885,17.885,17.885,0
20081101|2008-08-20 20:30,21,17.735,17.735,17.735,17.735,0
20081101|2008-08-20 21:00,21,17.85,17.88,17.85,17.88,0
20081101|2008-08-20 22:00,21,17.88,17.88,17.88,17.88,0
20081101|2008-08-21 01:00,21,17.88,17.89,17.88,17.89,0
20081101|2008-08-21 01:30,21,17.89,17.9,17.89,17.9,0
20081101|2008-08-21 02:30,21,17.9,17.9,17.9,17.9,0
20081101|2008-08-21 04:00,21,17.9,17.99,17.9,17.99,0
20081101|2008-08-21 04:30,21,17.99,18,17.99,18,0
20081101|2008-08-21 05:00,21,18,18,18,18,0
20081101|2008-08-21 05:30,21,18.04,18.07,18.01,18.01,0
20081101|2008-08-21 09:30,21,18.15,18.33,18.115,18.23,0
20081101|2008-08-21 10:00,21,18.2,18.285,18.17,18.23,0
20081101|2008-08-21 10:30,21,18.2,18.295,18.18,18.27,0
20081101|2008-08-21 11:00,21,18.245,18.33,18.245,18.33,0
20081101|2008-08-21 11:30,21,18.305,18.33,18.295,18.33,0
20081101|2008-08-21 12:00,21,18.33,18.33,18.305,18.305,0
20081101|2008-08-21 12:30,21,18.33,18.33,18.33,18.33,0
20081101|2008-08-21 13:00,21,18.33,18.33,18.15,18.325,0
20081101|2008-08-21 13:30,21,18.33,18.33,18.33,18.33,0
20081101|2008-08-21 18:00,22,18.33,18.33,18.3,18.33,0
20081101|2008-08-21 18:30,22,18.33,18.33,18.33,18.33,0
20081101|2008-08-21 19:00,22,18.255,18.255,18.25,18.25,0
20081101|2008-08-21 19:30,22,18.2,18.28,18.2,18.28,0
20081101|2008-08-21 20:30,22,18.21,18.275,18.19,18.275,0
20081101|2008-08-21 21:30,22,18.275,18.275,18.275,18.275,0
20081101|2008-08-22 01:30,22,18.21,18.21,18.195,18.195,0
20081101|2008-08-22 02:30,22,18.165,18.165,18.165,18.165,0
20081101|2008-08-22 03:00,22,18.165,18.165,18.165,18.165,0
20081101|2008-08-22 03:30,22,18.19,18.19,18.19,18.19,0
20081101|2008-08-22 04:00,22,18.165,18.165,18.165,18.165,0
20081101|2008-08-22 04:30,22,18.16,18.16,18.15,18.15,0
20081101|2008-08-22 05:00,22,18.19,18.19,18.19,18.19,0
20081101|2008-08-22 09:30,22,18.265,18.265,17.6,17.93,0
20081101|2008-08-22 10:00,22,18,18.06,17.905,18.05,0
20081101|2008-08-22 10:30,22,18.045,18.145,18.045,18.145,0
20081101|2008-08-22 11:00,22,18.07,18.285,18.07,18.245,0
20081101|2008-08-22 11:30,22,18.285,18.3,18.18,18.295,0
20081101|2008-08-22 12:00,22,18.21,18.25,18.1,18.15,0
20081101|2008-08-22 12:30,22,18.1,18.18,17.965,17.965,0
20081101|2008-08-22 13:00,22,18.135,18.25,18.1,18.16,0
20081101|2008-08-22 13:30,22,18.25,18.25,18.25,18.25,0
20081101|2008-08-24 18:00,25,18.23,18.5,18.23,18.46,0
20081101|2008-08-24 19:00,25,18.395,18.47,18.39,18.47,0
20081101|2008-08-25 02:30,25,18.4,18.4,18.4,18.4,0
20081101|2008-08-25 05:00,25,18.405,18.45,18.405,18.45,0
20081101|2008-08-25 09:30,25,18.505,18.58,18.4,18.58,0
20081101|2008-08-25 10:00,25,18.505,18.575,18.5,18.5,0
20081101|2008-08-25 10:30,25,18.49,18.49,18.34,18.43,0
20081101|2008-08-25 11:00,25,18.425,18.445,18.425,18.43,0
20081101|2008-08-25 11:30,25,18.44,18.44,18.355,18.355,0
20081101|2008-08-25 12:00,25,18.345,18.43,18.345,18.43,0
20081101|2008-08-25 12:30,25,18.36,18.445,18.33,18.34,0
20081101|2008-08-25 13:00,25,18.42,18.5,18.42,18.495,0
20081101|2008-08-25 13:30,25,18.45,18.45,18.45,18.45,0
20081101|2008-08-25 18:00,26,18.58,18.58,18.57,18.57,0
20081101|2008-08-25 18:30,26,18.485,18.57,18.43,18.43,0
20081101|2008-08-25 19:00,26,18.385,18.385,18.34,18.34,0
20081101|2008-08-25 21:00,26,18.52,18.52,18.52,18.52,0
20081101|2008-08-26 01:30,26,18.36,18.36,18.32,18.34,0
20081101|2008-08-26 03:00,26,18.35,18.35,18.35,18.35,0
20081101|2008-08-26 03:30,26,18.25,18.25,18.25,18.25,0
20081101|2008-08-26 04:30,26,18.3,18.3,18.3,18.3,0
20081101|2008-08-26 05:00,26,18.27,18.27,18.27,18.27,0
20081101|2008-08-26 05:30,26,18.27,18.27,18.23,18.23,0
20081101|2008-08-26 09:30,26,18.345,18.44,18.33,18.44,0
20081101|2008-08-26 10:00,26,18.425,18.725,18.395,18.705,0
20081101|2008-08-26 10:30,26,18.705,18.705,18.44,18.5,0
20081101|2008-08-26 11:00,26,18.51,18.51,18.42,18.465,0
20081101|2008-08-26 11:30,26,18.465,18.585,18.465,18.585,0
20081101|2008-08-26 12:00,26,18.59,18.695,18.59,18.695,0
20081101|2008-08-26 12:30,26,18.69,18.69,18.6,18.69,0
20081101|2008-08-26 13:00,26,18.66,18.7,18.635,18.65,0
20081101|2008-08-26 13:30,26,18.69,18.69,18.69,18.69,0
20081101|2008-08-26 19:00,27,18.715,18.735,18.7,18.735,0
20081101|2008-08-26 19:30,27,18.7,18.775,18.7,18.775,0
20081101|2008-08-26 20:00,27,18.71,18.71,18.71,18.71,0
20081101|2008-08-26 21:30,27,18.7,18.77,18.7,18.77,0
20081101|2008-08-27 02:00,27,18.65,18.65,18.59,18.59,0
20081101|2008-08-27 09:30,27,18.725,18.975,18.72,18.895,0
20081101|2008-08-27 10:00,27,18.85,18.85,18.63,18.69,0
20081101|2008-08-27 10:30,27,18.69,18.7,18.64,18.64,0
20081101|2008-08-27 11:00,27,18.64,18.69,18.635,18.69,0
20081101|2008-08-27 11:30,27,18.695,18.83,18.625,18.73,0
20081101|2008-08-27 12:00,27,18.7,18.7,18.625,18.625,0
20081101|2008-08-27 12:30,27,18.59,18.61,18.58,18.58,0
20081101|2008-08-27 13:00,27,18.58,18.65,18.565,18.61,0
20081101|2008-08-27 13:30,27,18.55,18.55,18.55,18.55,0
20081101|2008-08-27 18:00,28,18.55,18.55,18.52,18.52,0
20081101|2008-08-27 18:30,28,18.52,18.52,18.52,18.52,0
20081101|2008-08-27 19:00,28,18.58,18.59,18.58,18.59,0
20081101|2008-08-27 22:30,28,18.59,18.59,18.59,18.59,0
20081101|2008-08-27 23:30,28,18.585,18.585,18.585,18.585,0
20081101|2008-08-28 02:00,28,18.585,18.585,18.585,18.585,0
20081101|2008-08-28 05:30,28,18.56,18.56,18.56,18.56,0
20081101|2008-08-28 09:30,28,18.545,18.6,18.43,18.505,0
20081101|2008-08-28 10:00,28,18.495,18.63,18.495,18.63,0
20081101|2008-08-28 10:30,28,18.63,18.68,18.555,18.575,0
20081101|2008-08-28 11:00,28,18.58,18.625,18.555,18.555,0
20081101|2008-08-28 11:30,28,18.55,18.57,18.53,18.555,0
20081101|2008-08-28 12:00,28,18.555,18.555,18.52,18.525,0
20081101|2008-08-28 12:30,28,18.52,18.54,18.51,18.51,0
20081101|2008-08-28 13:00,28,18.53,18.54,18.49,18.495,0
20081101|2008-08-28 13:30,28,18.49,18.49,18.49,18.49,0
20081101|2008-08-28 18:00,29,18.6,18.6,18.6,18.6,0
20081101|2008-08-28 19:00,29,18.725,18.725,18.535,18.535,0
20081101|2008-08-28 21:30,29,18.64,18.9,18.64,18.9,0
20081101|2008-08-28 22:00,29,18.9,18.96,18.84,18.96,0
20081101|2008-08-29 00:00,29,18.81,18.81,18.81,18.81,0
20081101|2008-08-29 00:30,29,18.805,18.805,18.805,18.805,0
20081101|2008-08-29 01:30,29,18.8,18.8,18.795,18.795,0
20081101|2008-08-29 02:30,29,18.79,18.79,18.79,18.79,0
20081101|2008-08-29 04:00,29,18.85,18.85,18.85,18.85,0
20081101|2008-08-29 09:30,29,18.655,18.89,18.65,18.885,0
20081101|2008-08-29 10:00,29,18.82,18.98,18.82,18.975,0
20081101|2008-08-29 10:30,29,18.975,18.99,18.975,18.99,0
20081101|2008-08-29 11:00,29,18.99,18.99,18.99,18.99,0
20081101|2008-08-29 11:30,29,18.99,18.99,18.945,18.99,0
20081101|2008-08-29 12:00,29,18.99,18.99,18.935,18.94,0
20081101|2008-08-29 12:30,29,18.97,18.99,18.965,18.99,0
20081101|2008-08-29 13:00,29,18.99,18.99,18.95,18.99,0
20081101|2008-08-29 13:30,29,18.97,18.97,18.97,18.97,0
20081101|2008-09-01 18:00,2,18.87,18.895,18.73,18.83,0
20081101|2008-09-01 18:30,2,18.765,18.765,18.75,18.75,0
20081101|2008-09-01 19:00,2,18.715,18.715,18.3,18.44,0
20081101|2008-09-01 20:00,2,18.41,18.59,18.4,18.5,0
20081101|2008-09-01 20:30,2,18.5,18.5,18.5,18.5,0
20081101|2008-09-01 22:00,2,18.5,18.5,18.5,18.5,0
20081101|2008-09-01 23:30,2,18.57,18.7,18.57,18.7,0
20081101|2008-09-02 00:00,2,18.71,18.71,18.585,18.585,0
20081101|2008-09-02 00:30,2,18.5,18.5,18.5,18.5,0
20081101|2008-09-02 01:30,2,18.42,18.42,18.415,18.415,0
20081101|2008-09-02 02:00,2,18.425,18.7,18.425,18.7,0
20081101|2008-09-02 03:00,2,18.625,18.625,18.625,18.625,0
20081101|2008-09-02 03:30,2,18.585,18.585,18.5,18.5,0
20081101|2008-09-02 04:30,2,18.41,18.41,18.22,18.22,0
20081101|2008-09-02 09:30,2,18.22,18.485,18.22,18.45,0
20081101|2008-09-02 10:00,2,18.435,18.49,18.375,18.49,0
20081101|2008-09-02 10:30,2,18.5,18.635,18.5,18.6,0
20081101|2008-09-02 11:00,2,18.615,18.62,18.615,18.62,0
20081101|2008-09-02 11:30,2,18.635,18.635,18.5,18.58,0
20081101|2008-09-02 12:00,2,18.58,18.65,18.58,18.65,0
20081101|2008-09-02 12:30,2,18.645,18.65,18.5,18.5,0
20081101|2008-09-02 13:00,2,18.58,18.58,18.35,18.35,0
20081101|2008-09-02 13:30,2,18.35,18.35,18.35,18.35,0
20081101|2008-09-02 18:00,3,18.39,18.455,18.31,18.455,0
20081101|2008-09-02 18:30,3,18.455,18.455,18.455,18.455,0
20081101|2008-09-02 19:00,3,18.38,18.38,18.355,18.355,0
20081101|2008-09-02 19:30,3,18.355,18.355,18.35,18.35,0
20081101|2008-09-02 20:00,3,18.355,18.41,18.32,18.41,0
20081101|2008-09-02 20:30,3,18.405,18.405,18.315,18.315,0
20081101|2008-09-02 21:30,3,18.325,18.325,18.325,18.325,0
20081101|2008-09-02 23:00,3,18.32,18.32,18.32,18.32,0
20081101|2008-09-03 00:00,3,18.32,18.32,18.32,18.32,0
20081101|2008-09-03 01:00,3,18.305,18.305,18.305,18.305,0
20081101|2008-09-03 02:00,3,18.305,18.305,18.305,18.305,0
20081101|2008-09-03 02:30,3,18.3,18.3,18.3,18.3,0
20081101|2008-09-03 03:00,3,18.3,18.3,18.3,18.3,0
20081101|2008-09-03 03:30,3,18.31,18.31,18.31,18.31,0
20081101|2008-09-03 04:30,3,18.3,18.3,18.3,18.3,0
20081101|2008-09-03 05:00,3,18.3,18.3,18.3,18.3,0
20081101|2008-09-03 09:30,3,18.35,18.56,18.26,18.5,0
20081101|2008-09-03 10:00,3,18.445,18.5,18.385,18.5,0
20081101|2008-09-03 10:30,3,18.51,18.79,18.51,18.745,0
20081101|2008-09-03 11:00,3,18.745,18.745,18.62,18.695,0
20081101|2008-09-03 11:30,3,18.605,18.64,18.59,18.64,0
20081101|2008-09-03 12:00,3,18.605,18.67,18.585,18.65,0
20081101|2008-09-03 12:30,3,18.65,18.65,18.61,18.61,0
20081101|2008-09-03 13:00,3,18.64,18.695,18.585,18.585,0
20081101|2008-09-03 13:30,3,18.69,18.69,18.69,18.69,0
20081101|2008-09-03 18:00,4,18.8,18.895,18.8,18.87,0
20081101|2008-09-03 18:30,4,18.865,18.865,18.865,18.865,0
20081101|2008-09-03 19:30,4,18.84,18.84,18.76,18.76,0
20081101|2008-09-03 20:00,4,18.86,18.86,18.86,18.86,0
20081101|2008-09-03 20:30,4,18.86,18.86,18.86,18.86,0
20081101|2008-09-04 01:30,4,18.76,18.76,18.76,18.76,0
20081101|2008-09-04 04:30,4,18.85,18.85,18.85,18.85,0
20081101|2008-09-04 05:00,4,18.855,18.855,18.855,18.855,0
20081101|2008-09-04 09:30,4,18.85,18.87,18.59,18.68,0
20081101|2008-09-04 10:00,4,18.735,18.84,18.68,18.76,0
20081101|2008-09-04 10:30,4,18.835,19.19,18.835,19.05,0
20081101|2008-09-04 11:00,4,19.17,19.19,19.15,19.19,0
20081101|2008-09-04 11:30,4,19.19,19.19,19.06,19.185,0
20081101|2008-09-04 12:00,4,19.19,19.19,19.06,19.19,0
20081101|2008-09-04 12:30,4,19.12,19.145,18.99,19.145,0
20081101|2008-09-04 13:00,4,19.05,19.14,18.95,19.06,0
20081101|2008-09-04 13:30,4,18.96,18.96,18.96,18.96,0
20081101|2008-09-04 18:00,5,19.04,19.08,18.99,19.04,0
20081101|2008-09-04 18:30,5,19.03,19.045,19.01,19.03,0
20081101|2008-09-04 19:00,5,19.05,19.05,19.01,19.01,0
20081101|2008-09-04 19:30,5,18.965,19.01,18.965,18.975,0
20081101|2008-09-04 20:00,5,18.965,18.965,18.92,18.92,0
20081101|2008-09-04 21:00,5,18.925,18.925,18.89,18.89,0
20081101|2008-09-05 00:30,5,18.89,18.89,18.89,18.89,0
20081101|2008-09-05 03:30,5,18.89,18.89,18.89,18.89,0
20081101|2008-09-05 04:00,5,18.875,18.875,18.86,18.86,0
20081101|2008-09-05 04:30,5,18.86,18.86,18.85,18.85,0
20081101|2008-09-05 05:00,5,18.85,18.85,18.85,18.85,0
20081101|2008-09-05 05:30,5,18.85,18.85,18.81,18.81,0
20081101|2008-09-05 09:30,5,18.94,19.1,18.87,19.1,0
20081101|2008-09-05 10:00,5,19.02,19.25,19.02,19.245,0
20081101|2008-09-05 10:30,5,19.125,19.235,19.12,19.17,0
20081101|2008-09-05 11:00,5,19.21,19.21,19.17,19.19,0
20081101|2008-09-05 11:30,5,19.2,19.23,19.155,19.155,0
20081101|2008-09-05 12:00,5,19.22,19.22,19.12,19.125,0
20081101|2008-09-05 12:30,5,19.155,19.24,19.14,19.22,0
20081101|2008-09-05 13:00,5,19.14,19.2,19.1,19.105,0
20081101|2008-09-05 13:30,5,19.1,19.1,19.1,19.1,0
20081101|2008-09-07 18:00,8,19.24,19.6,19.24,19.56,0
20081101|2008-09-07 18:30,8,19.6,19.6,19.58,19.58,0
20081101|2008-09-07 19:00,8,19.55,19.55,19.55,19.55,0
20081101|2008-09-07 19:30,8,19.55,19.6,19.55,19.59,0
20081101|2008-09-07 20:00,8,19.58,19.58,19.56,19.58,0
20081101|2008-09-07 20:30,8,19.55,19.55,19.54,19.54,0
20081101|2008-09-07 21:00,8,19.54,19.54,19.4,19.54,0
20081101|2008-09-07 21:30,8,19.4,19.4,19.4,19.4,0
20081101|2008-09-08 02:30,8,19.42,19.42,19.4,19.42,0
20081101|2008-09-08 04:00,8,19.4,19.4,19.4,19.4,0
20081101|2008-09-08 04:30,8,19.43,19.43,19.43,19.43,0
20081101|2008-09-08 05:30,8,19.43,19.43,19.43,19.43,0
20081101|2008-09-08 09:30,8,19.485,19.6,19.385,19.6,0
20081101|2008-09-08 10:00,8,19.6,19.6,19.6,19.6,0
20081101|2008-09-08 10:30,8,19.6,19.6,19.6,19.6,0
20081101|2008-09-08 11:00,8,19.6,19.6,19.59,19.6,0
20081101|2008-09-08 11:30,8,19.6,19.6,19.6,19.6,0
20081101|2008-09-08 12:00,8,19.6,19.6,19.6,19.6,0
20081101|2008-09-08 13:00,8,19.6,19.6,19.6,19.6,0
20081101|2008-09-08 13:30,8,19.6,19.6,19.6,19.6,0
20081101|2008-09-08 18:00,9,19.66,19.75,19.6,19.705,0
20081101|2008-09-08 18:30,9,19.7,19.735,19.695,19.695,0
20081101|2008-09-08 19:00,9,19.7,19.72,19.6,19.72,0
20081101|2008-09-08 19:30,9,19.69,19.69,19.525,19.525,0
20081101|2008-09-08 20:00,9,19.535,19.535,19.535,19.535,0
20081101|2008-09-08 20:30,9,19.535,19.535,19.525,19.525,0
20081101|2008-09-08 21:30,9,19.525,19.525,19.525,19.525,0
20081101|2008-09-08 22:30,9,19.525,19.525,19.51,19.51,0
20081101|2008-09-09 02:00,9,19.52,19.52,19.45,19.45,0
20081101|2008-09-09 02:30,9,19.425,19.48,19.425,19.48,0
20081101|2008-09-09 03:00,9,19.575,19.575,19.575,19.575,0
20081101|2008-09-09 05:00,9,19.64,19.64,19.635,19.635,0
20081101|2008-09-09 09:30,9,19.495,19.495,18.85,19.285,0
20081101|2008-09-09 10:00,9,19.265,19.3,19.24,19.25,0
20081101|2008-09-09 10:30,9,19.25,19.29,19.12,19.12,0
20081101|2008-09-09 11:00,9,19.12,19.26,19.12,19.22,0
20081101|2008-09-09 11:30,9,19.22,19.27,19.19,19.19,0
20081101|2008-09-09 12:00,9,19.23,19.28,19.17,19.17,0
20081101|2008-09-09 12:30,9,19.215,19.25,18.86,19.11,0
20081101|2008-09-09 13:00,9,19.1,19.1,18.95,18.96,0
20081101|2008-09-09 13:30,9,18.96,18.96,18.96,18.96,0
20081101|2008-09-09 18:00,10,18.95,19.095,18.73,19.025,0
20081101|2008-09-09 18:30,10,19.035,19.1,18.965,18.98,0
20081101|2008-09-09 19:00,10,18.97,18.97,18.96,18.96,0
20081101|2008-09-09 19:30,10,18.98,18.98,18.95,18.95,0
20081101|2008-09-09 20:30,10,18.905,18.905,18.905,18.905,0
20081101|2008-09-09 21:00,10,18.915,18.915,18.915,18.915,0
20081101|2008-09-09 23:30,10,18.91,18.91,18.91,18.91,0
20081101|2008-09-10 00:30,10,18.905,18.905,18.905,18.905,0
20081101|2008-09-10 02:00,10,18.98,18.985,18.9,18.9,0
20081101|2008-09-10 05:30,10,18.9,18.9,18.9,18.9,0
20081101|2008-09-10 09:30,10,18.92,19.19,18.85,19.185,0
20081101|2008-09-10 10:00,10,19.125,19.18,19.065,19.18,0
20081101|2008-09-10 10:30,10,19.15,19.25,19.05,19.25,0
20081101|2008-09-10 11:00,10,19.25,19.35,19.24,19.34,0
20081101|2008-09-10 11:30,10,19.295,19.32,19.26,19.3,0
20081101|2008-09-10 12:00,10,19.265,19.285,19.1,19.1,0
20081101|2008-09-10 12:30,10,19.11,19.14,19.085,19.085,0
20081101|2008-09-10 13:00,10,19.09,19.1,19.085,19.085,0
20081101|2008-09-10 13:30,10,19.1,19.1,19.1,19.1,0
20081101|2008-09-10 18:00,11,19.24,19.34,19.24,19.315,0
20081101|2008-09-10 18:30,11,19.27,19.27,19.27,19.27,0
20081101|2008-09-10 19:00,11,19.18,19.18,19.18,19.18,0
20081101|2008-09-10 19:30,11,19.175,19.2,19.17,19.2,0
20081101|2008-09-10 20:00,11,19.185,19.185,19.185,19.185,0
20081101|2008-09-10 22:00,11,19.19,19.19,19.16,19.16,0
20081101|2008-09-10 23:00,11,19.23,19.23,19.23,19.23,0
20081101|2008-09-11 00:00,11,19.24,19.25,19.24,19.25,0
20081101|2008-09-11 02:30,11,19.26,19.29,19.18,19.18,0
20081101|2008-09-11 03:00,11,19.18,19.18,19.18,19.18,0
20081101|2008-09-11 05:30,11,19.295,19.38,19.295,19.38,0
20081101|2008-09-11 09:30,11,19.35,19.54,19.3,19.54,0
20081101|2008-09-11 10:00,11,19.465,19.52,19.3,19.42,0
20081101|2008-09-11 10:30,11,19.435,19.47,19.42,19.47,0
20081101|2008-09-11 11:00,11,19.5,19.5,19.42,19.42,0
20081101|2008-09-11 11:30,11,19.42,19.46,19.42,19.44,0
20081101|2008-09-11 12:00,11,19.42,19.44,19.35,19.43,0
20081101|2008-09-11 12:30,11,19.425,19.49,19.38,19.45,0
20081101|2008-09-11 13:00,11,19.46,19.52,19.43,19.5,0
20081101|2008-09-11 13:30,11,19.49,19.49,19.49,19.49,0
20081101|2008-09-11 18:00,12,19.42,19.42,19.42,19.42,0
20081101|2008-09-11 18:30,12,19.42,19.42,19.42,19.42,0
20081101|2008-09-11 19:30,12,19.42,19.42,19.42,19.42,0
20081101|2008-09-11 20:00,12,19.415,19.415,19.415,19.415,0
20081101|2008-09-12 03:30,12,19.51,19.51,19.51,19.51,0
20081101|2008-09-12 05:00,12,19.52,19.52,19.52,19.52,0
20081101|2008-09-12 05:30,12,19.525,19.525,19.525,19.525,0
20081101|2008-09-12 09:30,12,19.65,19.72,19.45,19.6,0
20081101|2008-09-12 10:00,12,19.625,19.625,19.54,19.585,0
20081101|2008-09-12 10:30,12,19.55,19.59,19.525,19.58,0
20081101|2008-09-12 11:00,12,19.55,19.55,19.165,19.42,0
20081101|2008-09-12 11:30,12,19.39,19.4,19.25,19.3,0
20081101|2008-09-12 12:00,12,19.3,19.335,19.28,19.28,0
20081101|2008-09-12 12:30,12,19.255,19.27,19.05,19.05,0
20081101|2008-09-12 13:00,12,19.07,19.145,19.04,19.04,0
20081101|2008-09-12 13:30,12,19.08,19.08,19.08,19.08,0
20081101|2008-09-14 18:00,15,19.1,19.14,19.1,19.1,0
20081101|2008-09-14 18:30,15,19.2,19.2,19.1,19.1,0
20081101|2008-09-14 19:00,15,19.1,19.1,19.05,19.05,0
20081101|2008-09-14 21:00,15,19.1,19.16,19.1,19.16,0
20081101|2008-09-15 01:30,15,19.11,19.11,19.1,19.1,0
20081101|2008-09-15 04:00,15,19.15,19.15,19.15,19.15,0
20081101|2008-09-15 04:30,15,19.15,19.15,19.15,19.15,0
20081101|2008-09-15 05:00,15,19.1,19.1,18.9,18.9,0
20081101|2008-09-15 05:30,15,18.885,18.9,18.885,18.9,0
20081101|2008-09-15 09:30,15,18.765,18.98,18.58,18.625,0
20081101|2008-09-15 10:00,15,18.7,18.99,18.68,18.975,0
20081101|2008-09-15 10:30,15,18.85,18.85,18.77,18.78,0
20081101|2008-09-15 11:00,15,18.87,19.005,18.845,19,0
20081101|2008-09-15 11:30,15,19,19.2,19,19.16,0
20081101|2008-09-15 12:00,15,19.16,19.3,19.16,19.26,0
20081101|2008-09-15 12:30,15,19.29,19.34,19.17,19.17,0
20081101|2008-09-15 13:00,15,19.1,19.12,19.04,19.04,0
20081101|2008-09-15 13:30,15,19.035,19.035,19.035,19.035,0
20081101|2008-09-15 18:00,16,18.99,18.99,18.99,18.99,0
20081101|2008-09-15 19:30,16,19.025,19.025,19.025,19.025,0
20081101|2008-09-15 20:00,16,19.025,19.025,19.025,19.025,0
20081101|2008-09-15 20:30,16,19.025,19.025,18.99,18.99,0
20081101|2008-09-15 21:00,16,18.99,18.99,18.99,18.99,0
20081101|2008-09-15 21:30,16,18.845,18.845,18.845,18.845,0
20081101|2008-09-15 22:00,16,18.85,18.85,18.85,18.85,0
20081101|2008-09-16 00:30,16,18.85,18.85,18.85,18.85,0
20081101|2008-09-16 02:30,16,18.85,18.85,18.845,18.845,0
20081101|2008-09-16 03:00,16,18.81,18.81,18.74,18.74,0
20081101|2008-09-16 03:30,16,18.74,18.74,18.74,18.74,0
20081101|2008-09-16 04:00,16,18.82,18.82,18.82,18.82,0
20081101|2008-09-16 04:30,16,18.81,18.82,18.74,18.82,0
20081101|2008-09-16 09:30,16,18.7,18.74,18.535,18.74,0
20081101|2008-09-16 10:00,16,18.695,18.7,18.63,18.64,0
20081101|2008-09-16 10:30,16,18.635,18.635,18.535,18.6,0
20081101|2008-09-16 11:00,16,18.6,18.6,18.575,18.575,0
20081101|2008-09-16 11:30,16,18.56,18.56,18.535,18.535,0
20081101|2008-09-16 13:00,16,18.535,18.535,18.535,18.535,0
20081101|2008-09-16 18:00,17,18.405,18.645,18.395,18.645,0
20081101|2008-09-16 18:30,17,18.61,18.61,18.61,18.61,0
20081101|2008-09-16 19:00,17,18.535,18.535,18.46,18.46,0
20081101|2008-09-16 19:30,17,18.45,18.47,18.36,18.47,0
20081101|2008-09-16 20:00,17,18.46,18.625,18.46,18.535,0
20081101|2008-09-16 20:30,17,18.45,18.45,18.375,18.375,0
20081101|2008-09-16 21:00,17,18.375,18.375,18.365,18.365,0
20081101|2008-09-16 22:00,17,18.375,18.375,18.375,18.375,0
20081101|2008-09-16 22:30,17,18.475,18.495,18.475,18.495,0
20081101|2008-09-17 00:30,17,18.49,18.49,18.49,18.49,0
20081101|2008-09-17 01:30,17,18.475,18.53,18.475,18.53,0
20081101|2008-09-17 09:30,17,18.535,18.57,18.41,18.525,0
20081101|2008-09-17 10:00,17,18.73,18.755,18.39,18.55,0
20081101|2008-09-17 10:30,17,18.59,18.59,18.44,18.455,0
20081101|2008-09-17 11:30,17,18.56,18.745,18.56,18.745,0
20081101|2008-09-17 12:00,17,18.65,18.75,18.65,18.73,0
20081101|2008-09-17 12:30,17,18.73,18.935,18.7,18.795,0
20081101|2008-09-17 13:00,17,18.79,18.805,18.58,18.58,0
20081101|2008-09-17 13:30,17,18.67,18.67,18.67,18.67,0
20081101|2008-09-17 18:00,18,18.67,18.67,18.51,18.52,0
20081101|2008-09-17 19:00,18,18.52,18.57,18.52,18.57,0
20081101|2008-09-17 19:30,18,18.57,18.57,18.57,18.57,0
20081101|2008-09-17 21:30,18,18.6,18.6,18.6,18.6,0
20081101|2008-09-17 22:30,18,18.6,18.6,18.6,18.6,0
20081101|2008-09-18 01:00,18,18.5,18.5,18.5,18.5,0
20081101|2008-09-18 02:00,18,18.46,18.46,18.44,18.44,0
20081101|2008-09-18 04:00,18,18.445,18.5,18.445,18.5,0
20081101|2008-09-18 05:00,18,18.45,18.5,18.45,18.5,0
20081101|2008-09-18 05:30,18,18.53,18.69,18.53,18.69,0
20081101|2008-09-18 09:30,18,18.605,18.89,18.54,18.745,0
20081101|2008-09-18 10:00,18,18.75,18.78,18.53,18.585,0
20081101|2008-09-18 10:30,18,18.585,18.585,18.5,18.51,0
20081101|2008-09-18 11:00,18,18.51,18.64,18.505,18.64,0
20081101|2008-09-18 11:30,18,18.65,18.675,18.61,18.61,0
20081101|2008-09-18 12:00,18,18.6,19.17,18.6,19.17,0
20081101|2008-09-18 12:30,18,19.17,19.17,19.17,19.17,0
20081101|2008-09-18 13:00,18,19.17,19.17,18.8,18.8,0
20081101|2008-09-18 13:30,18,18.8,18.8,18.8,18.8,0
20081101|2008-09-18 18:00,19,18.805,19.185,18.805,19.185,0
20081101|2008-09-18 18:30,19,19.17,19.21,19.145,19.145,0
20081101|2008-09-18 20:00,19,19.185,19.2,19.185,19.185,0
20081101|2008-09-18 20:30,19,19.18,19.2,19.18,19.2,0
20081101|2008-09-18 21:00,19,19.2,19.3,19.2,19.3,0
20081101|2008-09-18 21:30,19,19.3,19.3,19.3,19.3,0
20081101|2008-09-18 22:30,19,19.3,19.3,19.3,19.3,0
20081101|2008-09-18 23:30,19,19.3,19.3,19.3,19.3,0
20081101|2008-09-19 04:00,19,19.3,19.3,19.3,19.3,0
20081101|2008-09-19 05:00,19,19.3,19.3,19.3,19.3,0
20081101|2008-09-19 09:30,19,19.285,19.3,19.05,19.235,0
20081101|2008-09-19 10:00,19,19.255,19.29,19.155,19.25,0
20081101|2008-09-19 10:30,19,19.25,19.3,19.25,19.3,0
20081101|2008-09-19 11:00,19,19.3,19.3,19.3,19.3,0
20081101|2008-09-19 11:30,19,19.3,19.3,19.29,19.295,0
20081101|2008-09-19 12:00,19,19.3,19.3,19.3,19.3,0
20081101|2008-09-19 12:30,19,19.3,19.3,19.25,19.25,0
20081101|2008-09-19 13:00,19,19.3,19.3,19.14,19.15,0
20081101|2008-09-19 13:30,19,19.21,19.21,19.21,19.21,0
20081101|2008-09-21 18:00,22,19.48,19.58,19.465,19.55,0
20081101|2008-09-21 18:30,22,19.58,19.645,19.58,19.645,0
20081101|2008-09-21 19:00,22,19.68,19.69,19.68,19.685,0
20081101|2008-09-21 19:30,22,19.6,19.6,19.6,19.6,0
20081101|2008-09-21 21:30,22,19.685,19.685,19.685,19.685,0
20081101|2008-09-21 22:00,22,19.69,19.7,19.69,19.7,0
20081101|2008-09-21 22:30,22,19.7,19.71,19.7,19.71,0
20081101|2008-09-21 23:00,22,19.71,19.71,19.71,19.71,0
20081101|2008-09-22 05:30,22,19.71,19.71,19.71,19.71,0
20081101|2008-09-22 09:30,22,19.66,19.71,19.66,19.71,0
20081101|2008-09-22 10:00,22,19.71,19.71,19.71,19.71,0
20081101|2008-09-22 11:00,22,19.71,19.71,19.71,19.71,0
20081101|2008-09-22 12:30,22,19.71,19.71,19.71,19.71,0
20081101|2008-09-22 13:00,22,19.71,19.71,19.71,19.71,0
20081101|2008-09-22 13:30,22,19.71,19.71,19.71,19.71,0
20081101|2008-09-22 18:00,23,19.85,19.95,19.85,19.95,0
20081101|2008-09-22 18:30,23,19.95,19.98,19.95,19.975,0
20081101|2008-09-22 19:00,23,19.95,19.95,19.95,19.95,0
20081101|2008-09-22 19:30,23,19.95,19.95,19.94,19.94,0
20081101|2008-09-22 20:00,23,19.95,19.95,19.95,19.95,0
20081101|2008-09-22 21:00,23,19.95,19.95,19.86,19.86,0
20081101|2008-09-22 21:30,23,19.83,19.83,19.83,19.83,0
20081101|2008-09-22 22:00,23,19.83,19.83,19.82,19.82,0
20081101|2008-09-22 22:30,23,19.81,19.81,19.75,19.75,0
20081101|2008-09-22 23:00,23,19.765,19.765,19.765,19.765,0
20081101|2008-09-23 01:00,23,19.825,19.95,19.825,19.95,0
20081101|2008-09-23 02:00,23,19.77,19.795,19.74,19.795,0
20081101|2008-09-23 03:00,23,19.715,19.715,19.715,19.715,0
20081101|2008-09-23 04:30,23,19.845,19.85,19.845,19.85,0
20081101|2008-09-23 05:00,23,19.85,19.85,19.85,19.85,0
20081101|2008-09-23 05:30,23,19.94,19.94,19.94,19.94,0
20081101|2008-09-23 09:30,23,19.78,19.91,19.76,19.85,0
20081101|2008-09-23 10:00,23,19.82,19.85,19.78,19.8,0
20081101|2008-09-23 10:30,23,19.78,19.83,19.76,19.83,0
20081101|2008-09-23 11:00,23,19.805,19.845,19.78,19.805,0
20081101|2008-09-23 11:30,23,19.815,19.935,19.815,19.935,0
20081101|2008-09-23 12:00,23,19.89,19.99,19.88,19.97,0
20081101|2008-09-23 12:30,23,19.95,19.975,19.95,19.975,0
20081101|2008-09-23 13:00,23,19.965,20.09,19.965,20.045,0
20081101|2008-09-23 13:30,23,20.04,20.04,20.04,20.04,0
20081101|2008-09-23 18:00,24,20,20,19.9,19.9,0
20081101|2008-09-23 20:00,24,19.95,19.96,19.95,19.96,0
20081101|2008-09-23 21:00,24,19.97,19.99,19.97,19.99,0
20081101|2008-09-23 21:30,24,20,20.085,20,20.085,0
20081101|2008-09-23 22:00,24,20.09,20.18,20.09,20.18,0
20081101|2008-09-23 22:30,24,20.175,20.175,20.175,20.175,0
20081101|2008-09-23 23:00,24,20.175,20.175,20.175,20.175,0
20081101|2008-09-24 00:00,24,20.17,20.18,20.17,20.18,0
20081101|2008-09-24 00:30,24,20.18,20.18,20.18,20.18,0
20081101|2008-09-24 01:30,24,20.18,20.18,20.18,20.18,0
20081101|2008-09-24 03:30,24,20.2,20.24,20.2,20.24,0
20081101|2008-09-24 04:00,24,20.27,20.27,20.27,20.27,0
20081101|2008-09-24 04:30,24,20.27,20.27,20.27,20.27,0
20081101|2008-09-24 05:30,24,20.27,20.27,20.27,20.27,0
20081101|2008-09-24 09:30,24,20.28,20.44,20.04,20.04,0
20081101|2008-09-24 10:00,24,20.1,20.1,19.6,19.65,0
20081101|2008-09-24 10:30,24,19.67,19.75,19.58,19.7,0
20081101|2008-09-24 11:00,24,19.75,19.75,19.68,19.715,0
20081101|2008-09-24 11:30,24,19.715,19.715,19.54,19.69,1
20081101|2008-09-24 12:00,24,19.695,19.75,19.665,19.75,0
20081101|2008-09-24 12:30,24,19.755,19.76,19.705,19.76,0
20081101|2008-09-24 13:00,24,19.73,19.86,19.71,19.86,0
20081101|2008-09-24 13:30,24,19.79,19.79,19.79,19.79,0
20081101|2008-09-24 18:00,25,19.85,19.85,19.745,19.745,0
20081101|2008-09-24 18:30,25,19.79,19.79,19.79,19.79,0
20081101|2008-09-24 19:30,25,19.75,19.84,19.645,19.84,0
20081101|2008-09-24 20:30,25,19.83,19.83,19.79,19.79,0
20081101|2008-09-24 21:00,25,19.79,19.79,19.79,19.79,0
20081101|2008-09-24 21:30,25,19.845,19.845,19.845,19.845,0
20081101|2008-09-25 01:30,25,19.78,19.78,19.78,19.78,0
20081101|2008-09-25 02:30,25,19.78,19.78,19.78,19.78,0
20081101|2008-09-25 03:00,25,19.78,19.78,19.78,19.78,0
20081101|2008-09-25 03:30,25,19.75,19.75,19.75,19.75,0
20081101|2008-09-25 09:30,25,19.77,19.79,19.715,19.75,0
20081101|2008-09-25 10:00,25,19.73,19.95,19.73,19.87,0
20081101|2008-09-25 10:30,25,19.95,20,19.915,19.955,0
20081101|2008-09-25 11:00,25,19.89,19.945,19.785,19.92,0
20081101|2008-09-25 11:30,25,19.92,20.185,19.92,19.95,0
20081101|2008-09-25 12:00,25,19.94,20.14,19.94,20.05,0
20081101|2008-09-25 12:30,25,20.025,20.09,19.97,20.09,0
20081101|2008-09-25 13:00,25,20.09,20.185,20.09,20.18,0
20081101|2008-09-25 13:30,25,20.18,20.18,20.18,20.18,0
20081101|2008-09-25 18:00,26,20.155,20.155,20.155,20.155,0
20081101|2008-09-25 19:30,26,20.165,20.2,20.155,20.2,0
20081101|2008-09-25 20:00,26,20.15,20.15,20.15,20.15,0
20081101|2008-09-25 20:30,26,20.2,20.2,20.2,20.2,0
20081101|2008-09-26 04:30,26,20.185,20.185,20.18,20.18,0
20081101|2008-09-26 05:30,26,20.18,20.18,20.13,20.13,0
20081101|2008-09-26 09:30,26,20.03,20.1,19.86,19.86,0
20081101|2008-09-26 10:00,26,19.9,20.08,19.85,20.08,0
20081101|2008-09-26 10:30,26,20,20.05,19.86,19.91,0
20081101|2008-09-26 11:00,26,19.92,19.95,19.92,19.95,0
20081101|2008-09-26 11:30,26,19.975,19.985,19.975,19.975,0
20081101|2008-09-26 12:00,26,19.965,19.965,19.94,19.94,0
20081101|2008-09-26 12:30,26,19.935,19.935,19.86,19.9,0
20081101|2008-09-26 13:00,26,19.87,19.91,19.85,19.905,0
20081101|2008-09-26 13:30,26,19.885,19.885,19.885,19.885,0
20081101|2008-09-28 18:00,29,19.875,19.875,19.385,19.575,0
20081101|2008-09-28 18:30,29,19.41,19.41,19.41,19.41,0
20081101|2008-09-28 19:00,29,19.41,19.41,19.41,19.41,0
20081101|2008-09-28 19:30,29,19.4,19.5,19.4,19.5,0
20081101|2008-09-28 20:00,29,19.48,19.48,19.48,19.48,0
20081101|2008-09-28 20:30,29,19.5,19.5,19.5,19.5,0
20081101|2008-09-29 00:30,29,19.565,19.57,19.565,19.57,0
20081101|2008-09-29 02:00,29,19.57,19.57,19.57,19.57,0
20081101|2008-09-29 02:30,29,19.49,19.5,19.48,19.48,0
20081101|2008-09-29 03:00,29,19.48,19.48,19.48,19.48,0
20081101|2008-09-29 03:30,29,19.48,19.48,19.48,19.48,0
20081101|2008-09-29 05:00,29,19.48,19.48,19.48,19.48,0
20081101|2008-09-29 05:30,29,19.48,19.48,19.43,19.43,0
20081101|2008-09-29 09:30,29,19.44,19.5,19.43,19.5,0
20081101|2008-09-29 10:00,29,19.48,19.54,19.455,19.455,0
20081101|2008-09-29 10:30,29,19.505,19.625,19.44,19.44,0
20081101|2008-09-29 11:00,29,19.445,19.445,19.445,19.445,0
20081101|2008-09-29 11:30,29,19.45,19.485,19.45,19.485,0
20081101|2008-09-29 12:00,29,19.5,19.6,19.485,19.485,0
20081101|2008-09-29 12:30,29,19.48,19.52,19.47,19.52,0
20081101|2008-09-29 13:00,29,19.595,19.61,19.39,19.4,0
20081101|2008-09-29 13:30,29,19.395,19.395,19.395,19.395,0
20081101|2008-09-29 17:30,30,19.29,19.29,19.29,19.29,0
20081101|2008-09-29 18:00,30,19.29,19.29,19.24,19.24,0
20081101|2008-09-29 18:30,30,19.25,19.25,19.24,19.24,0
20081101|2008-09-29 19:00,30,19.235,19.24,19.21,19.24,0
20081101|2008-09-29 19:30,30,19.23,19.23,19.23,19.23,0
20081101|2008-09-29 20:00,30,19.215,19.215,19.215,19.215,0
20081101|2008-09-29 20:30,30,19.215,19.215,19.175,19.175,0
20081101|2008-09-29 21:00,30,19.175,19.175,19.17,19.17,0
20081101|2008-09-29 21:30,30,19.17,19.17,19.165,19.165,0
20081101|2008-09-29 23:00,30,19.165,19.165,19.165,19.165,0
20081101|2008-09-30 00:00,30,19.2,19.2,19.2,19.2,0
20081101|2008-09-30 03:30,30,19.2,19.2,19.2,19.2,0
20081101|2008-09-30 04:00,30,19.17,19.23,19.17,19.23,0
20081101|2008-09-30 04:30,30,19.36,19.385,19.17,19.175,0
20081101|2008-09-30 05:30,30,19.3,19.3,19.3,19.3,0
20081101|2008-09-30 09:30,30,19.3,19.3,19.065,19.085,0
20081101|2008-09-30 10:00,30,19.06,19.15,18.895,18.895,0
20081101|2008-09-30 10:30,30,18.895,18.895,18.895,18.895,0
20081101|2008-09-30 11:00,30,18.895,18.895,18.895,18.895,0
20081101|2008-09-30 12:00,30,18.895,18.895,18.895,18.895,0
20081101|2008-09-30 12:30,30,18.895,18.895,18.895,18.895,0
20081101|2008-09-30 13:00,30,18.895,18.895,18.895,18.895,0
20081101|2008-09-30 13:30,30,18.895,18.895,18.895,18.895,0
20081101|2008-09-30 18:00,1,18.69,18.895,18.65,18.74,0
20081101|2008-09-30 18:30,1,18.735,18.88,18.735,18.83,0
20081101|2008-09-30 19:00,1,18.83,18.83,18.705,18.705,0
20081101|2008-09-30 19:30,1,18.715,18.715,18.65,18.65,0
20081101|2008-09-30 20:00,1,18.65,18.655,18.65,18.655,0
20081101|2008-09-30 21:00,1,18.71,18.71,18.71,18.71,0
20081101|2008-09-30 22:30,1,18.665,18.665,18.665,18.665,0
20081101|2008-09-30 23:00,1,18.665,18.665,18.665,18.665,0
20081101|2008-10-01 00:00,1,18.66,18.66,18.66,18.66,0
20081101|2008-10-01 01:00,1,18.7,18.7,18.7,18.7,0
20081101|2008-10-01 01:30,1,18.7,18.7,18.7,18.7,0
20081101|2008-10-01 03:30,1,18.7,18.7,18.7,18.7,0
20081101|2008-10-01 04:00,1,18.75,18.865,18.75,18.865,0
20081101|2008-10-01 05:30,1,18.87,19.08,18.87,19.08,0
20081101|2008-10-01 09:30,1,19,19.06,18.64,18.66,0
20081101|2008-10-01 10:00,1,18.67,18.695,18.58,18.65,0
20081101|2008-10-01 10:30,1,18.605,18.72,18.605,18.67,0
20081101|2008-10-01 11:00,1,18.65,18.765,18.65,18.765,0
20081101|2008-10-01 11:30,1,18.685,18.685,18.605,18.605,0
20081101|2008-10-01 12:00,1,18.59,18.59,18.485,18.495,0
20081101|2008-10-01 12:30,1,18.49,18.495,18.4,18.4,0
20081101|2008-10-01 13:00,1,18.4,18.4,18.29,18.295,1
20081101|2008-10-01 13:30,1,18.335,18.335,18.335,18.335,0
20081101|2008-10-01 18:00,2,18.31,18.31,18.25,18.25,0
20081101|2008-10-01 18:30,2,18.25,18.31,18.25,18.31,0
20081101|2008-10-01 19:30,2,18.31,18.31,18.31,18.31,0
20081101|2008-10-01 20:30,2,18.35,18.35,18.35,18.35,0
20081101|2008-10-01 21:00,2,18.385,18.43,18.385,18.43,0
20081101|2008-10-01 22:00,2,18.33,18.33,18.33,18.33,0
20081101|2008-10-01 22:30,2,18.28,18.28,18.255,18.255,0
20081101|2008-10-01 23:00,2,18.3,18.3,18.3,18.3,0
20081101|2008-10-01 23:30,2,18.3,18.42,18.3,18.42,0
20081101|2008-10-02 04:30,2,18.26,18.26,18.26,18.26,0
20081101|2008-10-02 05:00,2,18.425,18.55,18.425,18.55,0
20081101|2008-10-02 05:30,2,18.51,18.65,18.5,18.65,0
20081101|2008-10-02 09:30,2,18.5,18.5,18.03,18.03,0
20081101|2008-10-02 10:00,2,18.04,18.115,18.01,18.115,0
20081101|2008-10-02 10:30,2,18.14,18.155,18.1,18.155,0
20081101|2008-10-02 11:00,2,18.15,18.15,18.115,18.14,0
20081101|2008-10-02 11:30,2,18.115,18.15,17.98,17.995,0
20081101|2008-10-02 12:00,2,18.005,18.055,17.85,17.865,0
20081101|2008-10-02 12:30,2,17.865,17.965,17.84,17.84,0
20081101|2008-10-02 13:00,2,17.84,17.98,17.835,17.835,0
20081101|2008-10-02 13:30,2,17.845,17.845,17.845,17.845,0
20081101|2008-10-02 18:00,3,17.845,18.035,17.84,17.84,0
20081101|2008-10-02 18:30,3,17.9,18.18,17.9,18.01,0
20081101|2008-10-02 19:00,3,17.965,17.965,17.9,17.9,0
20081101|2008-10-02 20:30,3,17.87,17.87,17.87,17.87,0
20081101|2008-10-02 22:00,3,17.87,17.87,17.87,17.87,0
20081101|2008-10-03 01:00,3,17.855,17.855,17.855,17.855,0
20081101|2008-10-03 02:00,3,17.85,17.85,17.85,17.85,0
20081101|2008-10-03 03:30,3,17.845,17.845,17.835,17.835,0
20081101|2008-10-03 05:30,3,17.83,17.83,17.83,17.83,0
20081101|2008-10-03 09:30,3,17.875,18.345,17.85,18.265,0
20081101|2008-10-03 10:00,3,18.28,18.345,18.28,18.31,0
20081101|2008-10-03 10:30,3,18.295,18.345,18.295,18.345,0
20081101|2008-10-03 11:00,3,18.345,18.345,18.345,18.345,0
20081101|2008-10-03 11:30,3,18.345,18.345,18.245,18.345,0
20081101|2008-10-03 12:00,3,18.345,18.345,18.345,18.345,0
20081101|2008-10-03 12:30,3,18.345,18.345,18.345,18.345,0
20081101|2008-10-03 13:00,3,18.345,18.345,18.345,18.345,0
20081101|2008-10-03 13:30,3,18.345,18.345,18.345,18.345,0
20081101|2008-10-05 18:00,6,18.4,18.9,18.355,18.605,0
20081101|2008-10-05 18:30,6,18.64,18.64,18.38,18.38,0
20081101|2008-10-05 19:00,6,18.39,18.39,17.96,18.2,0
20081101|2008-10-05 19:30,6,18.13,18.13,18.13,18.13,0
20081101|2008-10-05 20:00,6,18.035,18.035,17.98,17.98,0
20081101|2008-10-05 21:00,6,17.975,17.98,17.945,17.945,0
20081101|2008-10-05 21:30,6,17.945,17.945,17.945,17.945,0
20081101|2008-10-05 22:00,6,17.94,17.94,17.94,17.94,0
20081101|2008-10-05 22:30,6,17.94,17.94,17.94,17.94,0
20081101|2008-10-06 02:00,6,17.91,17.91,17.91,17.91,0
20081101|2008-10-06 02:30,6,17.855,17.855,17.85,17.85,0
20081101|2008-10-06 03:30,6,17.85,17.85,17.85,17.85,0
20081101|2008-10-06 04:30,6,17.845,17.845,17.845,17.845,0
20081101|2008-10-06 05:00,6,17.76,17.76,17.69,17.7,0
20081101|2008-10-06 05:30,6,17.68,17.68,17.645,17.645,0
20081101|2008-10-06 09:30,6,17.68,17.76,17.595,17.71,0
20081101|2008-10-06 10:00,6,17.645,17.82,17.63,17.705,0
20081101|2008-10-06 10:30,6,17.75,17.815,17.66,17.66,0
20081101|2008-10-06 11:00,6,17.68,17.68,17.65,17.65,0
20081101|2008-10-06 11:30,6,17.65,17.65,17.64,17.64,0
20081101|2008-10-06 12:00,6,17.66,17.66,17.64,17.64,0
20081101|2008-10-06 12:30,6,17.64,17.64,17.595,17.595,0
20081101|2008-10-06 13:00,6,17.6,17.66,17.6,17.66,0
20081101|2008-10-06 13:30,6,17.64,17.64,17.64,17.64,0
20081101|2008-10-06 18:00,7,17.665,17.8,17.665,17.72,0
20081101|2008-10-06 18:30,7,17.675,17.675,17.43,17.43,0
20081101|2008-10-06 19:30,7,17.4,17.41,17.325,17.325,0
20081101|2008-10-06 20:30,7,17.37,17.45,17.37,17.45,0
20081101|2008-10-06 21:00,7,17.36,17.36,17.315,17.315,0
20081101|2008-10-06 23:00,7,17.37,17.37,17.37,17.37,0
20081101|2008-10-07 01:30,7,17.445,17.54,17.445,17.54,0
20081101|2008-10-07 02:00,7,17.6,17.64,17.6,17.64,0
20081101|2008-10-07 03:30,7,17.59,17.59,17.54,17.54,0
20081101|2008-10-07 04:00,7,17.45,17.45,17.45,17.45,0
20081101|2008-10-07 04:30,7,17.45,17.45,17.375,17.375,0
20081101|2008-10-07 05:00,7,17.38,17.38,17.38,17.38,0
20081101|2008-10-07 05:30,7,17.385,17.385,17.385,17.385,0
20081101|2008-10-07 09:30,7,17.41,17.775,17.385,17.61,0
20081101|2008-10-07 10:00,7,17.76,17.76,17.565,17.675,0
20081101|2008-10-07 10:30,7,17.67,17.72,17.62,17.72,0
20081101|2008-10-07 11:00,7,17.745,17.75,17.74,17.75,0
20081101|2008-10-07 11:30,7,17.72,17.72,17.72,17.72,0
20081101|2008-10-07 12:00,7,17.72,17.72,17.625,17.625,0
20081101|2008-10-07 12:30,7,17.63,17.65,17.62,17.62,0
20081101|2008-10-07 13:00,7,17.64,17.8,17.64,17.69,0
20081101|2008-10-07 15:30,7,17.7,17.7,17.7,17.7,0
20081101|2008-10-07 18:00,8,17.65,17.8,17.64,17.64,0
20081101|2008-10-07 20:30,8,17.77,17.9,17.77,17.9,0
20081101|2008-10-07 21:00,8,17.92,18.11,17.85,18.11,0
20081101|2008-10-07 21:30,8,18.09,18.09,18.09,18.09,0
20081101|2008-10-07 23:00,8,17.98,17.98,17.98,17.98,0
20081101|2008-10-08 00:30,8,17.96,17.96,17.95,17.95,0
20081101|2008-10-08 01:30,8,17.875,17.875,17.85,17.85,0
20081101|2008-10-08 02:00,8,17.78,17.78,17.78,17.78,0
20081101|2008-10-08 02:30,8,17.78,17.78,17.78,17.78,0
20081101|2008-10-08 03:00,8,17.74,17.74,17.73,17.73,0
20081101|2008-10-08 03:30,8,17.705,17.705,17.7,17.7,0
20081101|2008-10-08 04:30,8,17.7,17.7,17.7,17.7,0
20081101|2008-10-08 05:30,8,17.7,17.705,17.69,17.69,0
20081101|2008-10-08 09:30,8,17.7,17.78,17.55,17.645,0
20081101|2008-10-08 10:00,8,17.6,17.765,17.6,17.765,0
20081101|2008-10-08 10:30,8,17.74,17.8,17.7,17.7,0
20081101|2008-10-08 11:00,8,17.7,17.7,17.695,17.695,0
20081101|2008-10-08 11:30,8,17.65,17.65,17.57,17.57,0
20081101|2008-10-08 12:00,8,17.6,17.625,17.5,17.61,0
20081101|2008-10-08 12:30,8,17.59,17.59,17.37,17.395,0
20081101|2008-10-08 13:00,8,17.395,17.4,17.29,17.3,0
20081101|2008-10-08 13:30,8,17.3,17.3,17.3,17.3,0
20081101|2008-10-08 18:00,9,17.35,17.42,17.35,17.42,0
20081101|2008-10-08 18:30,9,17.4,17.4,17.4,17.4,0
20081101|2008-10-08 19:30,9,17.45,17.535,17.45,17.535,0
20081101|2008-10-08 20:00,9,17.37,17.37,17.37,17.37,0
20081101|2008-10-08 22:00,9,17.41,17.41,17.405,17.405,0
20081101|2008-10-09 00:00,9,17.48,17.48,17.48,17.48,0
20081101|2008-10-09 02:30,9,17.5,17.5,17.5,17.5,0
20081101|2008-10-09 03:30,9,17.5,17.5,17.5,17.5,0
20081101|2008-10-09 05:00,9,17.45,17.45,17.41,17.41,0
20081101|2008-10-09 05:30,9,17.42,17.42,17.4,17.4,0
20081101|2008-10-09 09:30,9,17.29,17.295,16.95,17,0
20081101|2008-10-09 10:00,9,17.07,17.1,17.06,17.06,0
20081101|2008-10-09 10:30,9,17.1,17.1,17.03,17.05,0
20081101|2008-10-09 11:00,9,17.05,17.065,17.025,17.035,0
20081101|2008-10-09 11:30,9,17.09,17.115,17.05,17.05,0
20081101|2008-10-09 12:00,9,17.095,17.095,16.865,16.865,0
20081101|2008-10-09 12:30,9,16.9,16.9,16.865,16.865,0
20081101|2008-10-09 13:00,9,16.89,16.9,16.86,16.86,0
20081101|2008-10-09 13:30,9,16.865,16.865,16.865,16.865,0
20081101|2008-10-09 18:00,10,16.875,16.98,16.875,16.875,0
20081101|2008-10-09 18:30,10,16.885,16.885,16.87,16.87,0
20081101|2008-10-09 19:00,10,16.87,16.87,16.87,16.87,0
20081101|2008-10-09 20:30,10,16.87,16.87,16.87,16.87,0
20081101|2008-10-09 21:00,10,16.865,16.865,16.81,16.81,0
20081101|2008-10-09 21:30,10,16.81,16.81,16.8,16.8,0
20081101|2008-10-09 22:00,10,16.8,16.8,16.8,16.8,0
20081101|2008-10-09 22:30,10,16.8,16.8,16.8,16.8,0
20081101|2008-10-09 23:30,10,16.8,16.8,16.8,16.8,0
20081101|2008-10-10 00:30,10,16.8,16.8,16.8,16.8,0
20081101|2008-10-10 02:30,10,16.8,16.8,16.79,16.79,0
20081101|2008-10-10 03:30,10,16.77,16.77,16.765,16.765,0
20081101|2008-10-10 04:30,10,16.76,16.76,16.715,16.715,0
20081101|2008-10-10 05:00,10,16.715,16.715,16.7,16.7,0
20081101|2008-10-10 05:30,10,16.68,16.68,16.665,16.665,0
20081101|2008-10-10 09:30,10,16.61,16.635,16.365,16.42,0
20081101|2008-10-10 10:00,10,16.45,16.45,16.365,16.365,0
20081101|2008-10-10 11:30,10,16.365,16.365,16.365,16.365,0
20081101|2008-10-10 12:00,10,16.365,16.37,16.365,16.37,0
20081101|2008-10-10 12:30,10,16.385,16.385,16.365,16.365,0
20081101|2008-10-10 13:00,10,16.365,16.43,16.365,16.365,0
20081101|2008-10-10 13:30,10,16.375,16.375,16.375,16.375,0
20081101|2008-10-12 18:00,13,16.27,16.33,16.27,16.31,0
20081101|2008-10-12 18:30,13,16.3,16.48,16.3,16.48,0
20081101|2008-10-12 19:30,13,16.48,16.48,16.48,16.48,0
20081101|2008-10-12 20:00,13,16.45,16.45,16.415,16.415,0
20081101|2008-10-12 20:30,13,16.41,16.41,16.41,16.41,0
20081101|2008-10-13 01:00,13,16.48,16.48,16.48,16.48,0
20081101|2008-10-13 02:00,13,16.495,16.59,16.495,16.59,0
20081101|2008-10-13 03:30,13,16.53,16.53,16.53,16.53,0
20081101|2008-10-13 04:00,13,16.53,16.55,16.53,16.55,0
20081101|2008-10-13 04:30,13,16.48,16.48,16.48,16.48,0
20081101|2008-10-13 05:30,13,16.5,16.5,16.42,16.42,0
20081101|2008-10-13 09:30,13,16.45,16.67,16.4,16.635,0
20081101|2008-10-13 10:00,13,16.585,16.585,16.55,16.55,0
20081101|2008-10-13 10:30,13,16.515,16.515,16.4,16.4,0
20081101|2008-10-13 11:00,13,16.405,16.405,16.22,16.28,0
20081101|2008-10-13 11:30,13,16.32,16.32,16.32,16.32,0
20081101|2008-10-13 12:00,13,16.305,16.305,16.215,16.22,0
20081101|2008-10-13 13:00,13,16.25,16.255,16.25,16.25,0
20081101|2008-10-13 13:30,13,16.255,16.255,16.255,16.255,0
20081101|2008-10-13 18:00,14,16.15,16.15,15.77,15.895,0
20081101|2008-10-13 18:30,14,15.92,16,15.89,15.89,0
20081101|2008-10-13 19:30,14,16,16,15.975,15.975,0
20081101|2008-10-13 20:00,14,16.035,16.035,16.035,16.035,0
20081101|2008-10-13 20:30,14,16.035,16.05,16.035,16.05,0
20081101|2008-10-13 21:00,14,15.97,15.97,15.93,15.93,0
20081101|2008-10-13 23:30,14,15.89,15.89,15.89,15.89,0
20081101|2008-10-14 01:30,14,15.97,15.97,15.97,15.97,0
20081101|2008-10-14 02:00,14,15.9,15.9,15.9,15.9,0
20081101|2008-10-14 04:00,14,15.97,15.97,15.97,15.97,0
20081101|2008-10-14 05:00,14,15.97,16,15.97,16,0
20081101|2008-10-14 05:30,14,15.915,15.915,15.915,15.915,0
20081101|2008-10-14 09:30,14,16.14,16.14,15.81,15.83,0
20081101|2008-10-14 10:00,14,15.83,15.9,15.765,15.765,0
20081101|2008-10-14 10:30,14,15.79,15.87,15.765,15.82,0
20081101|2008-10-14 11:00,14,15.84,15.9,15.825,15.845,0
20081101|2008-10-14 11:30,14,15.84,15.875,15.825,15.84,0
20081101|2008-10-14 12:00,14,15.86,15.925,15.835,15.835,0
20081101|2008-10-14 12:30,14,15.83,15.88,15.82,15.82,0
20081101|2008-10-14 13:00,14,15.85,15.85,15.79,15.79,0
20081101|2008-10-14 13:30,14,15.805,15.805,15.805,15.805,0
20081101|2008-10-14 18:00,15,15.66,15.8,15.66,15.8,0
20081101|2008-10-14 18:30,15,15.88,15.88,15.8,15.8,0
20081101|2008-10-14 19:00,15,15.78,15.78,15.77,15.77,0
20081101|2008-10-14 19:30,15,15.765,15.765,15.765,15.765,0
20081101|2008-10-14 21:00,15,15.77,15.77,15.765,15.765,0
20081101|2008-10-14 22:00,15,15.77,15.77,15.77,15.77,0
20081101|2008-10-14 22:30,15,15.775,15.775,15.775,15.775,0
20081101|2008-10-15 01:30,15,15.845,15.845,15.845,15.845,0
20081101|2008-10-15 03:30,15,15.85,15.885,15.85,15.885,0
20081101|2008-10-15 09:30,15,15.815,15.815,15.675,15.68,0
20081101|2008-10-15 10:00,15,15.68,15.68,15.34,15.345,0
20081101|2008-10-15 10:30,15,15.375,15.485,15.31,15.45,0
20081101|2008-10-15 11:00,15,15.41,15.41,15.4,15.4,0
20081101|2008-10-15 11:30,15,15.45,15.52,15.4,15.45,0
20081101|2008-10-15 12:00,15,15.45,15.5,15.35,15.35,0
20081101|2008-10-15 12:30,15,15.35,15.48,15.315,15.47,0
20081101|2008-10-15 13:00,15,15.325,15.495,15.325,15.35,0
20081101|2008-10-15 13:30,15,15.35,15.35,15.35,15.35,0
20081101|2008-10-15 18:00,16,15.35,15.35,14.95,14.95,0
20081101|2008-10-15 18:30,16,14.95,15,14.85,14.89,0
20081101|2008-10-15 20:00,16,14.925,14.99,14.925,14.99,0
20081101|2008-10-15 20:30,16,15.16,15.16,15.16,15.16,0
20081101|2008-10-15 21:00,16,15.17,15.175,15.17,15.175,0
20081101|2008-10-15 22:30,16,15.24,15.245,14.92,14.92,0
20081101|2008-10-16 05:30,16,15.02,15.02,15.02,15.02,0
20081101|2008-10-16 09:30,16,15.025,15.2,14.95,15.175,0
20081101|2008-10-16 10:00,16,15.16,15.16,15.055,15.08,0
20081101|2008-10-16 10:30,16,15.11,15.18,15.11,15.13,0
20081101|2008-10-16 11:00,16,15.13,15.2,15.13,15.2,0
20081101|2008-10-16 11:30,16,15.2,15.445,15.155,15.395,0
20081101|2008-10-16 12:00,16,15.395,15.4,15.3,15.3,0
20081101|2008-10-16 12:30,16,15.345,15.36,15.295,15.36,0
20081101|2008-10-16 13:00,16,15.35,15.43,15.35,15.43,0
20081101|2008-10-16 13:30,16,15.415,15.415,15.415,15.415,0
20081101|2008-10-16 18:00,17,15.45,15.49,15.445,15.49,0
20081101|2008-10-16 18:30,17,15.53,15.53,15.53,15.53,0
20081101|2008-10-16 19:00,17,15.47,15.47,15.47,15.47,0
20081101|2008-10-16 19:30,17,15.525,15.525,15.5,15.5,0
20081101|2008-10-16 20:00,17,15.5,15.55,15.5,15.5,0
20081101|2008-10-16 20:30,17,15.52,15.52,15.52,15.52,0
20081101|2008-10-16 21:00,17,15.53,15.53,15.53,15.53,0
20081101|2008-10-16 21:30,17,15.53,15.53,15.53,15.53,0
20081101|2008-10-16 22:00,17,15.53,15.53,15.53,15.53,0
20081101|2008-10-16 23:00,17,15.46,15.46,15.46,15.46,0
20081101|2008-10-17 03:00,17,15.51,15.51,15.51,15.51,0
20081101|2008-10-17 03:30,17,15.53,15.53,15.53,15.53,0
20081101|2008-10-17 05:00,17,15.5,15.5,15.5,15.5,0
20081101|2008-10-17 09:30,17,15.5,15.53,15.17,15.25,0
20081101|2008-10-17 10:00,17,15.26,15.35,15.26,15.35,0
20081101|2008-10-17 10:30,17,15.32,15.32,15.3,15.3,0
20081101|2008-10-17 11:00,17,15.28,15.285,15.175,15.245,0
20081101|2008-10-17 11:30,17,15.255,15.26,15.25,15.25,0
20081101|2008-10-17 12:00,17,15.325,15.405,15.25,15.405,0
20081101|2008-10-17 12:30,17,15.4,15.405,15.4,15.405,0
20081101|2008-10-17 13:00,17,15.345,15.355,15.2,15.2,0
20081101|2008-10-17 13:30,17,15.225,15.225,15.225,15.225,0
20081101|2008-10-19 18:00,20,15.18,15.305,15.135,15.135,0
20081101|2008-10-19 20:30,20,15.15,15.15,15.15,15.15,0
20081101|2008-10-20 01:30,20,15.2,15.2,15.16,15.165,0
20081101|2008-10-20 02:30,20,15.155,15.155,15.155,15.155,0
20081101|2008-10-20 04:30,20,15.17,15.17,15.165,15.165,0
20081101|2008-10-20 09:30,20,15.3,15.45,15.16,15.19,0
20081101|2008-10-20 10:00,20,15.175,15.18,15.175,15.175,0
20081101|2008-10-20 10:30,20,15.195,15.25,15.175,15.19,0
20081101|2008-10-20 11:00,20,15.18,15.18,15.035,15.045,0
20081101|2008-10-20 11:30,20,15.045,15.1,15.045,15.1,0
20081101|2008-10-20 12:00,20,15.1,15.115,15.1,15.115,0
20081101|2008-10-20 12:30,20,15.13,15.135,15.115,15.115,0
20081101|2008-10-20 13:00,20,15.135,15.2,15.1,15.1,0
20081101|2008-10-20 13:30,20,15.115,15.115,15.115,15.115,0
20081101|2008-10-20 18:00,21,15.07,15.15,15.07,15.07,0
20081101|2008-10-20 18:30,21,15.395,15.395,15.125,15.145,0
20081101|2008-10-20 19:00,21,15.155,15.155,15.15,15.15,0
20081101|2008-10-20 21:30,21,15.15,15.15,15.15,15.15,0
20081101|2008-10-21 00:30,21,15.16,15.16,15.16,15.16,0
20081101|2008-10-21 01:00,21,15.3,15.39,15.15,15.15,0
20081101|2008-10-21 03:00,21,15.215,15.215,15.215,15.215,0
20081101|2008-10-21 05:30,21,15.32,15.32,15.32,15.32,0
20081101|2008-10-21 09:30,21,15.17,15.17,14.945,15.005,0
20081101|2008-10-21 10:00,21,15.005,15.005,14.915,14.965,0
20081101|2008-10-21 10:30,21,14.965,15.045,14.965,14.98,0
20081101|2008-10-21 11:00,21,14.98,15.07,14.935,14.955,0
20081101|2008-10-21 12:00,21,14.975,15.03,14.975,15,0
20081101|2008-10-21 12:30,21,15.005,15.065,15.005,15.015,0
20081101|2008-10-21 13:00,21,15.025,15.11,15.01,15.015,0
20081101|2008-10-21 13:30,21,15.02,15.02,15.02,15.02,0
20081101|2008-10-21 20:30,22,15.05,15.1,14.98,14.98,0
20081101|2008-10-21 21:00,22,15.135,15.135,15.135,15.135,0
20081101|2008-10-21 22:00,22,15.13,15.13,15.13,15.13,0
20081101|2008-10-22 01:00,22,14.98,14.98,14.98,14.98,0
20081101|2008-10-22 01:30,22,14.955,14.955,14.955,14.955,0
20081101|2008-10-22 02:00,22,14.955,14.955,14.955,14.955,0
20081101|2008-10-22 02:30,22,14.945,14.945,14.89,14.9,0
20081101|2008-10-22 03:00,22,14.9,14.9,14.9,14.9,0
20081101|2008-10-22 09:30,22,14.72,14.875,14.71,14.71,0
20081101|2008-10-22 10:00,22,14.73,14.84,14.725,14.84,0
20081101|2008-10-22 10:30,22,14.835,14.85,14.755,14.755,0
20081101|2008-10-22 11:00,22,14.83,14.96,14.83,14.96,0
20081101|2008-10-22 11:30,22,14.9,14.98,14.79,14.79,0
20081101|2008-10-22 12:00,22,14.785,14.785,14.785,14.785,0
20081101|2008-10-22 12:30,22,14.79,14.805,14.655,14.655,0
20081101|2008-10-22 13:00,22,14.66,14.66,14.56,14.57,0
20081101|2008-10-22 13:30,22,14.625,14.625,14.625,14.625,0
20081101|2008-10-22 18:00,23,14.62,14.62,14.48,14.48,0
20081101|2008-10-22 18:30,23,14.48,14.605,14.48,14.49,0
20081101|2008-10-22 19:00,23,14.6,14.66,14.6,14.66,0
20081101|2008-10-22 19:30,23,14.67,14.675,14.635,14.635,0
20081101|2008-10-22 20:00,23,14.625,14.625,14.59,14.59,0
20081101|2008-10-22 20:30,23,14.655,14.755,14.55,14.575,0
20081101|2008-10-22 23:00,23,14.56,14.56,14.555,14.555,0
20081101|2008-10-22 23:30,23,14.66,14.66,14.66,14.66,0
20081101|2008-10-23 02:00,23,14.72,14.72,14.72,14.72,0
20081101|2008-10-23 03:30,23,14.6,14.6,14.6,14.6,0
20081101|2008-10-23 05:00,23,14.6,14.72,14.6,14.72,0
20081101|2008-10-23 05:30,23,14.66,14.66,14.625,14.625,0
20081101|2008-10-23 09:30,23,14.62,14.82,14.595,14.82,0
20081101|2008-10-23 10:00,23,14.835,14.96,14.835,14.9,0
20081101|2008-10-23 10:30,23,14.915,14.925,14.88,14.88,0
20081101|2008-10-23 11:00,23,14.88,14.885,14.86,14.865,0
20081101|2008-10-23 11:30,23,14.83,14.86,14.83,14.855,0
20081101|2008-10-23 12:00,23,14.86,14.875,14.86,14.875,0
20081101|2008-10-23 12:30,23,14.815,14.815,14.755,14.755,0
20081101|2008-10-23 13:00,23,14.765,14.82,14.675,14.675,0
20081101|2008-10-23 13:30,23,14.705,14.705,14.705,14.705,0
20081101|2008-10-23 18:00,24,14.945,14.945,14.755,14.925,0
20081101|2008-10-23 18:30,24,14.79,14.79,14.79,14.79,0
20081101|2008-10-23 20:00,24,14.94,14.945,14.94,14.945,0
20081101|2008-10-23 21:00,24,14.8,14.99,14.8,14.99,0
20081101|2008-10-23 22:30,24,14.945,14.945,14.8,14.8,0
20081101|2008-10-24 01:30,24,14.765,14.765,14.765,14.765,0
20081101|2008-10-24 02:00,24,14.765,14.765,14.765,14.765,0
20081101|2008-10-24 03:00,24,14.765,14.765,14.765,14.765,0
20081101|2008-10-24 03:30,24,14.755,14.755,14.755,14.755,0
20081101|2008-10-24 04:00,24,14.75,14.85,14.75,14.85,0
20081101|2008-10-24 04:30,24,14.75,14.75,14.75,14.75,0
20081101|2008-10-24 05:00,24,14.75,14.75,14.75,14.75,0
20081101|2008-10-24 05:30,24,14.74,14.74,14.66,14.66,0
20081101|2008-10-24 09:30,24,14.54,14.68,14.395,14.59,0
20081101|2008-10-24 10:00,24,14.59,14.69,14.55,14.615,0
20081101|2008-10-24 10:30,24,14.73,14.875,14.615,14.7,0
20081101|2008-10-24 11:00,24,14.655,14.655,14.44,14.44,0
20081101|2008-10-24 11:30,24,14.53,14.56,14.46,14.46,0
20081101|2008-10-24 12:00,24,14.52,14.52,14.45,14.475,0
20081101|2008-10-24 12:30,24,14.45,14.45,14.42,14.42,0
20081101|2008-10-24 13:00,24,14.425,14.47,14.42,14.47,0
20081101|2008-10-24 13:30,24,14.415,14.415,14.415,14.415,0
20081101|2008-10-26 18:00,27,14.445,14.445,14.445,14.445,0
20081101|2008-10-26 22:30,27,14.455,14.455,14.455,14.455,0
20081101|2008-10-27 03:30,27,14.415,14.415,14.4,14.4,0
20081101|2008-10-27 04:00,27,14.4,14.4,14.395,14.395,0
20081101|2008-10-27 04:30,27,14.4,14.4,14.4,14.4,0
20081101|2008-10-27 09:30,27,14.38,14.56,14.35,14.42,0
20081101|2008-10-27 10:00,27,14.44,14.5,14.33,14.34,0
20081101|2008-10-27 10:30,27,14.32,14.4,14.32,14.4,0
20081101|2008-10-27 11:00,27,14.41,14.5,14.41,14.5,0
20081101|2008-10-27 11:30,27,14.5,14.645,14.5,14.635,0
20081101|2008-10-27 12:00,27,14.535,14.595,14.535,14.595,0
20081101|2008-10-27 12:30,27,14.575,14.755,14.575,14.755,0
20081101|2008-10-27 13:00,27,14.635,14.68,14.52,14.645,0
20081101|2008-10-27 13:30,27,14.62,14.62,14.62,14.62,0
20081101|2008-10-27 18:00,28,14.75,15.1,14.75,15.08,0
20081101|2008-10-27 18:30,28,14.88,14.88,14.88,14.88,0
20081101|2008-10-27 22:00,28,15.06,15.08,15.06,15.08,0
20081101|2008-10-27 23:00,28,15,15.08,14.975,15.08,0
20081101|2008-10-28 00:00,28,14.895,14.895,14.895,14.895,0
20081101|2008-10-28 02:30,28,15.1,15.1,15.1,15.1,0
20081101|2008-10-28 09:30,28,15.12,15.12,14.77,14.77,0
20081101|2008-10-28 10:00,28,14.76,14.9,14.72,14.785,0
20081101|2008-10-28 10:30,28,14.76,14.97,14.76,14.93,0
20081101|2008-10-28 11:00,28,14.91,14.91,14.81,14.81,0
20081101|2008-10-28 12:00,28,14.9,14.965,14.9,14.965,0
20081101|2008-10-28 12:30,28,14.93,14.99,14.855,14.965,0
20081101|2008-10-28 13:00,28,14.895,14.965,14.85,14.93,0
20081101|2008-10-28 13:30,28,14.88,14.88,14.88,14.88,0
20081101|2008-10-28 18:00,29,15.1,15.1,15.095,15.095,0
20081101|2008-10-28 18:30,29,14.955,15.095,14.93,15.095,0
20081101|2008-10-28 19:00,29,14.93,15.1,14.92,15.1,0
20081101|2008-10-28 20:00,29,15.095,15.095,15.095,15.095,0
20081101|2008-10-28 21:00,29,14.94,14.94,14.94,14.94,0
20081101|2008-10-29 03:30,29,14.975,14.975,14.955,14.955,0
20081101|2008-10-29 05:30,29,15.06,15.06,15.06,15.06,0
20081101|2008-10-29 09:30,29,15.12,15.37,15.09,15.205,0
20081101|2008-10-29 10:00,29,15.16,15.32,15.16,15.32,0
20081101|2008-10-29 10:30,29,15.32,15.36,15.225,15.315,0
20081101|2008-10-29 11:00,29,15.33,15.33,15.305,15.305,0
20081101|2008-10-29 11:30,29,15.24,15.38,15.225,15.35,0
20081101|2008-10-29 12:00,29,15.375,15.38,15.35,15.35,0
20081101|2008-10-29 12:30,29,15.35,15.38,15.35,15.365,0
20081101|2008-10-29 13:00,29,15.34,15.38,15.34,15.38,0
20081101|2008-10-29 13:30,29,15.38,15.38,15.38,15.38,0
20081101|2008-10-29 18:00,30,15.455,15.455,15.32,15.405,0
20081101|2008-10-29 18:30,30,15.42,15.42,15.42,15.42,0
20081101|2008-10-29 19:30,30,15.6,15.6,15.6,15.6,0
20081101|2008-10-29 20:30,30,15.44,15.64,15.43,15.64,0
20081101|2008-10-29 21:00,30,15.445,15.445,15.445,15.445,0
20081101|2008-10-29 22:00,30,15.64,15.64,15.56,15.56,0
20081101|2008-10-30 00:00,30,15.64,15.64,15.64,15.64,0
20081101|2008-10-30 02:00,30,15.6,15.6,15.6,15.6,0
20081101|2008-10-30 03:30,30,15.64,15.64,15.64,15.64,0
20081101|2008-10-30 09:30,30,15.585,15.6,15.435,15.57,0
20081101|2008-10-30 10:00,30,15.49,15.49,15.415,15.43,0
20081101|2008-10-30 10:30,30,15.455,15.465,15.07,15.185,0
20081101|2008-10-30 11:00,30,15.25,15.25,15.18,15.21,0
20081101|2008-10-30 11:30,30,15.225,15.275,15.225,15.255,0
20081101|2008-10-30 12:00,30,15.27,15.335,15.21,15.21,0
20081101|2008-10-30 12:30,30,15.225,15.29,15.195,15.195,0
20081101|2008-10-30 13:00,30,15.24,15.32,15.24,15.32,0
20081101|2008-10-30 13:30,30,15.29,15.29,15.29,15.29,0
20081101|2008-10-30 18:30,31,15.25,15.25,15.21,15.21,0
20081101|2008-10-30 19:00,31,15.21,15.21,15.21,15.21,0
20081101|2008-10-30 21:00,31,15.21,15.21,15.21,15.21,0
20081101|2008-10-31 05:30,31,15.29,15.29,15.29,15.29,0
20081101|2008-10-31 09:30,31,15.225,15.285,15.2,15.205,0
20081101|2008-10-31 10:00,31,15.32,15.325,15.25,15.25,0
20081101|2008-10-31 10:30,31,15.28,15.28,15.28,15.28,0
20081101|2008-10-31 11:00,31,15.25,15.25,15.22,15.22,0
20081101|2008-10-31 11:30,31,15.16,15.175,15.05,15.05,0
20081101|2008-10-31 12:00,31,15.05,15.05,14.955,15.03,0
20081101|2008-10-31 12:30,31,15.02,15.065,15.02,15.06,0
20081101|2008-10-31 13:00,31,15.065,15.07,15,15,0
20081101|2008-10-31 13:30,31,15.045,15.045,15.045,15.045,0
20081101|2008-11-02 19:00,3,15.11,15.11,15.11,15.11,1
20081101|2008-11-02 20:30,3,15.145,15.145,15.145,15.145,1
20081101|2008-11-02 21:00,3,15.16,15.18,15.16,15.18,2
20081101|2008-11-02 22:30,3,15.155,15.155,15.155,15.155,1
20081101|2008-11-03 01:30,3,15.18,15.18,15.18,15.18,1
20081101|2008-11-03 09:30,3,15.13,15.42,15.035,15.035,11
20081101|2008-11-03 10:00,3,15.15,15.26,15.15,15.26,18
20081101|2008-11-03 10:30,3,15.145,15.21,15.145,15.21,18
20081101|2008-11-03 11:30,3,15.205,15.215,15.205,15.215,2
20081101|2008-11-03 13:00,3,15.105,15.245,15.105,15.245,13
20081101|2008-11-03 19:00,4,15.085,15.085,15.01,15.01,2
20081101|2008-11-03 22:30,4,15.145,15.145,15.145,15.145,2
20081101|2008-11-04 09:30,4,15.13,15.13,15.13,15.13,1
20081101|2008-11-04 10:00,4,15.52,15.595,15.52,15.595,2
20081101|2008-11-04 10:30,4,15.545,15.57,15.52,15.52,5
20081101|2008-11-04 11:00,4,15.56,15.56,15.56,15.56,2
20081101|2008-11-04 11:30,4,15.61,15.69,15.575,15.575,10
20081101|2008-11-04 12:00,4,15.645,15.675,15.62,15.675,4
20081101|2008-11-04 12:30,4,15.69,15.69,15.69,15.69,1
20081101|2008-11-04 13:00,4,15.69,15.715,15.69,15.715,2
20081101|2008-11-04 22:30,5,15.5,15.5,15.5,15.5,4
20081101|2008-11-05 09:30,5,15.675,15.675,15.675,15.675,7
20081101|2008-11-05 10:00,5,15.55,15.61,15.55,15.61,2
20081101|2008-11-06 09:30,6,15.5,15.5,15.3,15.3,27
20081101|2008-11-06 10:00,6,15.27,15.27,15.27,15.27,2
20081101|2008-11-06 10:30,6,15.205,15.205,15.2,15.2,7
20081101|2008-11-06 11:00,6,15.22,15.22,15.22,15.22,5
20081101|2008-11-06 12:30,6,15.225,15.225,15.22,15.22,25
20081101|2008-11-06 18:00,7,15.12,15.12,14.91,14.91,6
20081101|2008-11-07 02:30,7,15.04,15.04,15.04,15.04,2
20081101|2008-11-07 09:30,7,15.075,15.075,15.05,15.05,21
20081101|2008-11-07 10:00,7,15.15,15.15,15.05,15.05,9
20081101|2008-11-07 10:30,7,15.07,15.09,15.07,15.07,5
20081101|2008-11-07 11:00,7,15.14,15.16,15.14,15.16,4
20081101|2008-11-07 13:00,7,15.2,15.2,15.2,15.2,1
20081101|2008-11-09 18:00,10,15.42,15.42,15.42,15.42,2
20081101|2008-11-10 09:30,10,15,15.15,14.995,15.15,6
20081101|2008-11-10 10:00,10,15,15.05,14.95,14.95,22
20081101|2008-11-10 10:30,10,15.1,15.1,15.1,15.1,1
20081101|2008-11-10 11:00,10,15.07,15.07,15.07,15.07,3
20081101|2008-11-10 11:30,10,15.05,15.05,15.03,15.03,25
20081101|2008-11-10 12:00,10,15,15,15,15,1
20081101|2008-11-10 12:30,10,15.065,15.08,15.065,15.08,9
20081101|2008-11-10 21:00,11,14.94,14.94,14.94,14.94,4
20081101|2008-11-11 09:30,11,14.835,14.835,14.76,14.76,18
20081101|2008-11-11 10:00,11,14.76,14.76,14.75,14.75,10
20081101|2008-11-11 10:30,11,14.7,14.73,14.685,14.685,22
20081101|2008-11-11 12:30,11,14.71,14.71,14.71,14.71,1
20081101|2008-11-11 13:00,11,14.73,14.73,14.73,14.73,1
20081101|2008-11-11 18:00,12,14.245,14.245,14.245,14.245,1
20081101|2008-11-12 09:30,12,14.1,14.15,14.1,14.15,12
20081101|2008-11-12 10:00,12,14.24,14.24,14.24,14.24,1
20081101|2008-11-12 10:30,12,14.18,14.18,14.16,14.16,21
20081101|2008-11-12 11:00,12,14.16,14.17,14.16,14.16,34
20081101|2008-11-12 11:30,12,14.19,14.19,14.19,14.19,20
20081101|2008-11-12 12:00,12,14.22,14.25,14.22,14.25,6
20081101|2008-11-12 13:00,12,14.2,14.21,14.19,14.19,47
20081101|2008-11-12 18:00,13,14,14,14,14,4
20081101|2008-11-13 10:00,13,14.2,14.21,14.18,14.19,45
20081101|2008-11-13 10:30,13,14.2,14.2,14.2,14.2,9
20081101|2008-11-13 11:30,13,14.2,14.2,14.19,14.2,51
20081101|2008-11-13 12:00,13,14.1,14.2,14.1,14.2,13
20081101|2008-11-14 10:30,14,14.35,14.39,14.34,14.355,25
20081101|2008-11-14 11:00,14,14.5,14.75,14.07,14.73,44
20090101|2008-05-04 19:00,5,18.89,18.89,18.89,18.89,0
20090101|2008-05-04 20:00,5,18.725,18.725,18.725,18.725,0
20090101|2008-05-04 22:00,5,18.91,18.91,18.91,18.91,0
20090101|2008-05-05 02:30,5,19.05,19.05,19.05,19.05,0
20090101|2008-05-05 10:30,5,19.09,19.09,19.09,19.09,0
20090101|2008-05-05 12:30,5,19.545,19.545,19.545,19.545,0
20090101|2008-05-05 13:00,5,19.47,19.47,19.47,19.47,0
20090101|2008-05-05 13:30,5,19.4,19.4,19.4,19.4,0
20090101|2008-05-06 12:30,6,19.49,19.49,19.49,19.49,0
20090101|2008-05-06 13:30,6,19.45,19.45,19.45,19.45,0
20090101|2008-05-06 19:30,7,19.71,19.73,19.71,19.73,0
20090101|2008-05-07 09:30,7,19.95,19.95,19.95,19.95,0
20090101|2008-05-07 13:30,7,19.95,19.95,19.95,19.95,0
20090101|2008-05-08 09:30,8,20.7,20.7,20.7,20.7,0
20090101|2008-05-08 10:00,8,20.7,20.7,20.7,20.7,0
20090101|2008-05-08 13:30,8,20.7,20.7,20.7,20.7,0
20090101|2008-05-09 09:30,9,21.345,21.345,20.7,20.7,0
20090101|2008-05-09 10:30,9,19.55,19.55,19.55,19.55,0
20090101|2008-05-09 13:30,9,20.28,20.28,20.28,20.28,0
20090101|2008-05-11 18:00,12,20.18,20.18,20.18,20.18,0
20090101|2008-05-11 18:30,12,20.48,20.48,20.48,20.48,0
20090101|2008-05-11 19:30,12,20.48,20.48,20.48,20.48,0
20090101|2008-05-11 21:00,12,20.665,20.665,20.665,20.665,0
20090101|2008-05-12 09:30,12,20.37,20.37,20.37,20.37,0
20090101|2008-05-12 13:30,12,20.18,20.18,20.18,20.18,0
20090101|2008-05-13 13:30,13,19.68,19.68,19.68,19.68,0
20090101|2008-05-13 18:00,14,19.6,19.6,19.6,19.6,0
20090101|2008-05-14 11:00,14,19.1,19.1,19,19,0
20090101|2008-05-14 11:30,14,19,19,19,19,0
20090101|2008-05-14 13:30,14,19,19,19,19,0
20090101|2008-05-14 18:00,15,19.05,19.05,19.05,19.05,0
20090101|2008-05-14 19:00,15,19.045,19.33,19.045,19.33,0
20090101|2008-05-14 19:30,15,19.33,19.33,19.33,19.33,0
20090101|2008-05-14 21:30,15,19.055,19.055,19.055,19.055,0
20090101|2008-05-15 09:30,15,19.01,19.01,19.01,19.01,0
20090101|2008-05-15 13:30,15,18.75,18.75,18.75,18.75,0
20090101|2008-05-15 18:00,16,18.66,18.66,18.66,18.66,0
20090101|2008-05-16 09:30,16,19.145,19.385,19.145,19.385,0
20090101|2008-05-16 10:00,16,19.135,19.26,19.135,19.26,0
20090101|2008-05-16 12:30,16,18.985,18.985,18.985,18.985,0
20090101|2008-05-16 13:30,16,19.1,19.1,19.1,19.1,0
20090101|2008-05-19 11:00,19,18.645,18.645,18.645,18.645,0
20090101|2008-05-19 11:30,19,18.665,18.665,18.665,18.665,0
20090101|2008-05-19 12:00,19,18.84,19.025,18.84,19.025,0
20090101|2008-05-19 13:30,19,19.05,19.05,19.05,19.05,0
20090101|2008-05-20 09:30,20,19.15,19.23,19.15,19.23,0
20090101|2008-05-20 13:30,20,19.15,19.15,19.15,19.15,0
20090101|2008-05-21 09:30,21,19.15,19.15,19.15,19.15,0
20090101|2008-05-21 13:30,21,19.4,19.4,19.4,19.4,0
20090101|2008-05-22 09:30,22,19.9,19.9,19.9,19.9,0
20090101|2008-05-22 10:00,22,19.895,19.895,19.895,19.895,0
20090101|2008-05-22 13:30,22,19.69,19.69,19.69,19.69,0
20090101|2008-05-23 09:30,23,19.65,19.65,19.65,19.65,0
20090101|2008-05-23 13:30,23,20.06,20.06,20.06,20.06,0
20090101|2008-05-27 12:30,27,19.33,19.33,19.33,19.33,0
20090101|2008-05-27 13:30,27,19.41,19.41,19.41,19.41,0
20090101|2008-05-27 18:00,28,19,19,18.5,18.51,0
20090101|2008-05-27 21:30,28,18.555,18.555,18.555,18.555,0
20090101|2008-05-28 05:30,28,18.51,18.51,18.5,18.5,0
20090101|2008-05-28 09:30,28,18.5,18.55,18.5,18.55,0
20090101|2008-05-28 10:00,28,18.5,18.5,18.5,18.5,0
20090101|2008-05-28 10:30,28,18.5,18.5,18.5,18.5,0
20090101|2008-05-28 12:30,28,18.3,18.3,18.3,18.3,0
20090101|2008-05-28 13:30,28,18.3,18.3,18.3,18.3,0
20090101|2008-05-28 18:30,29,18,18,18,18,0
20090101|2008-05-29 13:30,29,18.76,18.76,18.76,18.76,0
20090101|2008-05-30 13:30,30,18.93,18.93,18.93,18.93,0
20090101|2008-06-02 13:30,2,18.74,18.74,18.74,18.74,0
20090101|2008-06-02 18:00,3,18.895,18.895,18.895,18.895,0
20090101|2008-06-03 13:30,3,18.93,18.93,18.93,18.93,0
20090101|2008-06-04 13:30,4,18.43,18.43,18.43,18.43,0
20090101|2008-06-05 10:30,5,18.865,18.865,18.865,18.865,0
20090101|2008-06-05 13:30,5,18.92,18.92,18.92,18.92,0
20090101|2008-06-05 18:00,6,19.11,19.11,19.11,19.11,0
20090101|2008-06-05 19:30,6,19.305,19.305,19.305,19.305,0
20090101|2008-06-05 23:00,6,19.07,19.07,19.07,19.07,0
20090101|2008-06-06 13:30,6,19.05,19.05,19.05,19.05,0
20090101|2008-06-08 19:30,9,19.17,19.2,19.17,19.2,0
20090101|2008-06-09 09:30,9,19.24,19.24,19.24,19.24,0
20090101|2008-06-09 12:30,9,19.05,19.05,19.05,19.05,0
20090101|2008-06-09 13:30,9,19.05,19.05,19.05,19.05,0
20090101|2008-06-10 11:30,10,18.675,18.675,18.675,18.675,0
20090101|2008-06-10 13:30,10,18.99,18.99,18.99,18.99,0
20090101|2008-06-11 13:30,11,19.15,19.15,19.15,19.15,0
20090101|2008-06-11 21:30,12,19.425,19.425,19.425,19.425,0
20090101|2008-06-12 13:30,12,19.1,19.1,19.1,19.1,0
20090101|2008-06-13 10:30,13,19.21,19.21,19.21,19.21,0
20090101|2008-06-13 11:30,13,19.315,19.335,19.315,19.335,0
20090101|2008-06-13 13:30,13,19.39,19.39,19.39,19.39,0
20090101|2008-06-15 18:00,16,19.5,19.5,19.5,19.5,0
20090101|2008-06-15 18:30,16,19.5,19.5,19.5,19.5,0
20090101|2008-06-15 20:30,16,19.965,19.965,19.965,19.965,0
20090101|2008-06-16 13:30,16,19.85,19.85,19.85,19.85,0
20090101|2008-06-16 22:00,17,19.72,19.72,19.72,19.72,0
20090101|2008-06-17 11:30,17,19.79,19.79,19.75,19.75,0
20090101|2008-06-17 13:30,17,20.15,20.15,20.15,20.15,0
20090101|2008-06-18 10:30,18,20.04,20.04,20.04,20.04,0
20090101|2008-06-18 13:30,18,20.05,20.05,20.05,20.05,0
20090101|2008-06-19 13:30,19,19.84,19.84,19.84,19.84,0
20090101|2008-06-20 13:30,20,19.95,19.95,19.95,19.95,0
20090101|2008-06-23 09:30,23,20.1,20.1,20.1,20.1,0
20090101|2008-06-23 13:30,23,20.19,20.19,20.19,20.19,0
20090101|2008-06-24 12:00,24,20.235,20.235,20.235,20.235,0
20090101|2008-06-24 13:30,24,19.69,19.69,19.69,19.69,0
20090101|2008-06-25 13:30,25,19.37,19.37,19.37,19.37,0
20090101|2008-06-26 09:30,26,19.37,19.37,19.37,19.37,0
20090101|2008-06-26 10:00,26,19.34,19.34,19.34,19.34,0
20090101|2008-06-26 10:30,26,19.2,19.2,19.2,19.2,0
20090101|2008-06-26 13:30,26,19.18,19.18,19.18,19.18,0
20090101|2008-06-27 10:30,27,18.89,18.89,18.89,18.89,0
20090101|2008-06-27 11:30,27,18.82,18.82,18.82,18.82,0
20090101|2008-06-27 13:30,27,19,19,19,19,0
20090101|2008-06-30 11:30,30,19.34,19.34,19.15,19.17,0
20090101|2008-06-30 13:30,30,19.5,19.5,19.5,19.5,0
20090101|2008-07-01 04:30,1,19.34,19.34,19.34,19.34,0
20090101|2008-07-01 10:30,1,19.09,19.09,19.07,19.07,0
20090101|2008-07-01 13:30,1,19.3,19.3,19.3,19.3,0
20090101|2008-07-02 13:30,2,19.3,19.3,19.3,19.3,0
20090101|2008-07-03 09:30,3,19,19,19,19,0
20090101|2008-07-03 13:30,3,19.09,19.09,19.09,19.09,0
20090101|2008-07-04 13:30,4,19.09,19.09,19.09,19.09,0
20090101|2008-07-07 13:30,7,18.59,18.59,18.59,18.59,0
20090101|2008-07-07 18:00,8,18.45,18.45,18.45,18.45,0
20090101|2008-07-07 20:00,8,18.335,18.335,18.335,18.335,0
20090101|2008-07-08 11:00,8,18.15,18.19,18.15,18.19,0
20090101|2008-07-08 12:30,8,18.275,18.46,18.255,18.46,0
20090101|2008-07-08 13:30,8,18.69,18.69,18.69,18.69,0
20090101|2008-07-09 13:30,9,18.51,18.51,18.51,18.51,0
20090101|2008-07-10 13:30,10,18.995,18.995,18.995,18.995,0
20090101|2008-07-11 13:30,11,18.495,18.495,18.495,18.495,0
20090101|2008-07-14 10:00,14,18.45,18.45,18.45,18.45,0
20090101|2008-07-14 10:30,14,18.55,18.55,18.55,18.55,0
20090101|2008-07-14 12:30,14,18.46,18.46,18.46,18.46,0
20090101|2008-07-14 13:00,14,18.5,18.5,18.49,18.49,0
20090101|2008-07-14 13:30,14,18.495,18.495,18.495,18.495,0
20090101|2008-07-15 13:00,15,18.37,18.37,18.37,18.37,0
20090101|2008-07-15 13:30,15,18.37,18.37,18.37,18.37,0
20090101|2008-07-16 09:30,16,18.3,18.3,18.3,18.3,0
20090101|2008-07-16 10:00,16,18.215,18.22,18.215,18.22,0
20090101|2008-07-16 10:30,16,18.22,18.22,18.22,18.22,0
20090101|2008-07-16 13:30,16,18.38,18.38,18.38,18.38,0
20090101|2008-07-17 09:30,17,18.5,18.6,18.5,18.52,0
20090101|2008-07-17 13:30,17,18.4,18.4,18.4,18.4,0
20090101|2008-07-18 13:30,18,18.25,18.25,18.25,18.25,0
20090101|2008-07-21 09:30,21,18.25,18.25,18.25,18.25,0
20090101|2008-07-21 13:30,21,18.15,18.15,18.15,18.15,0
20090101|2008-07-22 09:30,22,18.075,18.075,18.075,18.075,0
20090101|2008-07-22 10:30,22,18,18,18,18,0
20090101|2008-07-22 13:00,22,17.855,17.86,17.855,17.86,0
20090101|2008-07-22 13:30,22,17.83,17.83,17.83,17.83,0
20090101|2008-07-23 13:30,23,17.33,17.33,17.33,17.33,0
20090101|2008-07-24 10:30,24,17.13,17.15,17.13,17.15,0
20090101|2008-07-24 13:30,24,17.27,17.27,17.27,17.27,0
20090101|2008-07-24 20:30,25,17.26,17.26,17.24,17.24,0
20090101|2008-07-25 00:30,25,17.23,17.23,17.23,17.23,0
20090101|2008-07-25 09:30,25,17.15,17.325,17.14,17.325,0
20090101|2008-07-25 11:30,25,17.325,17.325,17.325,17.325,0
20090101|2008-07-25 13:30,25,17.31,17.31,17.31,17.31,0
20090101|2008-07-27 18:00,28,17.4,17.4,17.4,17.4,0
20090101|2008-07-27 19:00,28,17.54,17.54,17.54,17.54,0
20090101|2008-07-28 13:30,28,17.375,17.375,17.375,17.375,0
20090101|2008-07-29 09:30,29,17.175,17.175,17.175,17.175,0
20090101|2008-07-29 13:30,29,17.2,17.2,17.2,17.2,0
20090101|2008-07-30 09:30,30,17.23,17.245,17.23,17.23,0
20090101|2008-07-30 10:00,30,17.3,17.3,17.3,17.3,0
20090101|2008-07-30 11:00,30,17.205,17.205,17.205,17.205,0
20090101|2008-07-30 13:30,30,17.24,17.24,17.24,17.24,0
20090101|2008-07-31 09:30,31,17.13,17.13,17.13,17.13,0
20090101|2008-07-31 13:30,31,17.22,17.22,17.22,17.22,0
20090101|2008-08-01 09:30,1,17.17,17.22,17.11,17.17,0
20090101|2008-08-01 10:00,1,17.14,17.16,17.14,17.16,0
20090101|2008-08-01 11:00,1,17.105,17.105,17.105,17.105,0
20090101|2008-08-01 11:30,1,17.1,17.1,17.1,17.1,0
20090101|2008-08-01 12:00,1,17.1,17.1,17.1,17.1,0
20090101|2008-08-01 12:30,1,17.05,17.05,17.05,17.05,0
20090101|2008-08-01 13:00,1,17.05,17.05,17,17,0
20090101|2008-08-01 13:30,1,16.97,16.97,16.97,16.97,0
20090101|2008-08-03 18:00,4,17,17,16.9,16.9,0
20090101|2008-08-03 18:30,4,16.9,16.9,16.9,16.9,0
20090101|2008-08-03 20:30,4,16.905,16.905,16.9,16.9,0
20090101|2008-08-04 01:00,4,16.99,16.99,16.99,16.99,0
20090101|2008-08-04 09:30,4,16.91,16.94,16.7,16.7,0
20090101|2008-08-04 10:00,4,16.89,16.89,16.77,16.77,0
20090101|2008-08-04 11:30,4,16.7,16.7,16.7,16.7,0
20090101|2008-08-04 13:00,4,16.715,16.715,16.715,16.715,0
20090101|2008-08-04 13:30,4,16.67,16.67,16.67,16.67,0
20090101|2008-08-05 09:30,5,16.67,16.67,16.67,16.67,0
20090101|2008-08-05 11:00,5,16.77,16.82,16.77,16.82,0
20090101|2008-08-05 12:30,5,16.865,16.865,16.865,16.865,0
20090101|2008-08-05 13:30,5,16.81,16.81,16.81,16.81,0
20090101|2008-08-06 09:30,6,16.55,16.55,16.55,16.55,0
20090101|2008-08-06 10:00,6,16.6,16.6,16.54,16.54,0
20090101|2008-08-06 10:30,6,16.54,16.54,16.5,16.5,0
20090101|2008-08-06 11:30,6,16.54,16.54,16.54,16.54,0
20090101|2008-08-06 12:00,6,16.525,16.525,16.525,16.525,0
20090101|2008-08-06 12:30,6,16.565,16.565,16.565,16.565,0
20090101|2008-08-06 13:00,6,16.545,16.545,16.545,16.545,0
20090101|2008-08-06 13:30,6,16.5,16.5,16.5,16.5,0
20090101|2008-08-07 09:30,7,16.65,16.67,16.65,16.67,0
20090101|2008-08-07 10:00,7,16.75,16.75,16.75,16.75,0
20090101|2008-08-07 13:00,7,16.76,16.76,16.76,16.76,0
20090101|2008-08-07 13:30,7,16.73,16.73,16.73,16.73,0
20090101|2008-08-08 10:30,8,16.56,16.56,16.56,16.56,0
20090101|2008-08-08 11:00,8,16.53,16.53,16.49,16.5,0
20090101|2008-08-08 13:00,8,16.61,16.61,16.61,16.61,0
20090101|2008-08-08 13:30,8,16.56,16.56,16.56,16.56,0
20090101|2008-08-11 09:30,11,16.835,16.84,16.835,16.84,0
20090101|2008-08-11 10:30,11,16.8,16.8,16.8,16.8,0
20090101|2008-08-11 13:00,11,16.89,16.895,16.89,16.895,0
20090101|2008-08-11 13:30,11,16.83,16.83,16.83,16.83,0
20090101|2008-08-12 12:00,12,16.5,16.5,16.5,16.5,0
20090101|2008-08-12 13:00,12,16.56,16.56,16.56,16.56,0
20090101|2008-08-12 13:30,12,16.59,16.59,16.59,16.59,0
20090101|2008-08-12 21:30,13,16.45,16.45,16.45,16.45,0
20090101|2008-08-13 02:00,13,16.565,16.565,16.565,16.565,0
20090101|2008-08-13 05:30,13,16.63,16.63,16.63,16.63,0
20090101|2008-08-13 09:30,13,16.5,16.5,16.5,16.5,0
20090101|2008-08-13 10:30,13,16.57,16.57,16.505,16.55,0
20090101|2008-08-13 11:00,13,16.8,16.8,16.8,16.8,0
20090101|2008-08-13 12:00,13,17.09,17.09,17.09,17.09,0
20090101|2008-08-13 13:30,13,17.08,17.08,17.08,17.08,0
20090101|2008-08-14 02:00,14,17.11,17.11,17.11,17.11,0
20090101|2008-08-14 09:30,14,17.2,17.2,17.08,17.08,0
20090101|2008-08-14 10:30,14,16.9,16.9,16.79,16.79,0
20090101|2008-08-14 11:00,14,16.78,16.78,16.78,16.78,0
20090101|2008-08-14 12:00,14,16.68,16.68,16.68,16.68,0
20090101|2008-08-14 13:00,14,16.8,16.8,16.8,16.8,0
20090101|2008-08-14 13:30,14,16.69,16.69,16.69,16.69,0
20090101|2008-08-15 10:00,15,16.52,16.52,16.52,16.52,0
20090101|2008-08-15 11:00,15,16.49,16.55,16.49,16.55,0
20090101|2008-08-15 11:30,15,16.59,16.6,16.59,16.6,0
20090101|2008-08-15 12:00,15,16.58,16.595,16.58,16.58,0
20090101|2008-08-15 12:30,15,16.625,16.71,16.625,16.71,0
20090101|2008-08-15 13:30,15,16.75,16.75,16.75,16.75,0
20090101|2008-08-18 05:00,18,16.8,16.8,16.8,16.8,0
20090101|2008-08-18 05:30,18,16.69,16.69,16.69,16.69,0
20090101|2008-08-18 09:30,18,16.8,16.8,16.8,16.8,0
20090101|2008-08-18 10:00,18,16.8,16.8,16.8,16.8,0
20090101|2008-08-18 10:30,18,17,17,16.92,16.98,0
20090101|2008-08-18 11:00,18,17,17,17,17,0
20090101|2008-08-18 12:00,18,16.915,16.915,16.915,16.915,0
20090101|2008-08-18 12:30,18,17.05,17.05,17.05,17.05,0
20090101|2008-08-18 13:30,18,17.235,17.235,17.235,17.235,0
20090101|2008-08-18 20:00,19,17.24,17.24,17.24,17.24,0
20090101|2008-08-18 20:30,19,17.3,17.3,17.3,17.3,0
20090101|2008-08-19 09:30,19,17.3,17.65,17.3,17.65,0
20090101|2008-08-19 10:00,19,17.735,17.735,17.735,17.735,0
20090101|2008-08-19 10:30,19,17.735,17.735,17.735,17.735,0
20090101|2008-08-19 11:00,19,17.7,17.7,17.7,17.7,0
20090101|2008-08-19 12:00,19,17.735,17.735,17.72,17.73,0
20090101|2008-08-19 12:30,19,17.675,17.675,17.675,17.675,0
20090101|2008-08-19 13:30,19,17.735,17.735,17.735,17.735,0
20090101|2008-08-19 18:00,20,18.01,18.01,18.01,18.01,0
20090101|2008-08-20 03:30,20,18.06,18.06,18.06,18.06,0
20090101|2008-08-20 09:30,20,18.05,18.33,18.05,18.15,0
20090101|2008-08-20 10:30,20,17.9,17.92,17.9,17.92,0
20090101|2008-08-20 11:00,20,18.095,18.095,17.8,17.8,0
20090101|2008-08-20 11:30,20,18.1,18.155,18.1,18.155,0
20090101|2008-08-20 12:30,20,18.155,18.155,18.155,18.155,0
20090101|2008-08-20 13:30,20,18.12,18.12,18.12,18.12,0
20090101|2008-08-21 10:30,21,18.48,18.48,18.48,18.48,0
20090101|2008-08-21 11:00,21,18.595,18.62,18.595,18.62,0
20090101|2008-08-21 13:00,21,18.6,18.6,18.6,18.6,0
20090101|2008-08-21 13:30,21,18.6,18.6,18.6,18.6,0
20090101|2008-08-21 18:00,22,18.6,18.64,18.6,18.64,0
20090101|2008-08-21 20:30,22,18.585,18.585,18.585,18.585,0
20090101|2008-08-22 09:30,22,18.14,18.22,18.14,18.175,0
20090101|2008-08-22 10:30,22,18.45,18.45,18.45,18.45,0
20090101|2008-08-22 11:00,22,18.41,18.41,18.41,18.41,0
20090101|2008-08-22 13:30,22,18.53,18.53,18.53,18.53,0
20090101|2008-08-25 02:30,25,18.685,18.685,18.685,18.685,0
20090101|2008-08-25 10:00,25,18.85,18.85,18.85,18.85,0
20090101|2008-08-25 13:30,25,18.73,18.73,18.73,18.73,0
20090101|2008-08-25 19:00,26,18.65,18.65,18.65,18.65,0
20090101|2008-08-26 01:30,26,18.645,18.645,18.6,18.6,0
20090101|2008-08-26 11:30,26,18.875,18.875,18.875,18.875,0
20090101|2008-08-26 12:00,26,18.995,18.995,18.995,18.995,0
20090101|2008-08-26 12:30,26,18.985,18.985,18.985,18.985,0
20090101|2008-08-26 13:00,26,18.98,18.98,18.98,18.98,0
20090101|2008-08-26 13:30,26,18.98,18.98,18.98,18.98,0
20090101|2008-08-26 18:00,27,19,19,18.98,18.98,0
20090101|2008-08-26 19:00,27,19.015,19.015,19.015,19.015,0
20090101|2008-08-27 02:00,27,18.83,18.93,18.83,18.93,0
20090101|2008-08-27 09:30,27,19.1,19.22,19.1,19.19,0
20090101|2008-08-27 10:30,27,18.945,18.95,18.93,18.95,0
20090101|2008-08-27 11:30,27,18.97,18.97,18.97,18.97,0
20090101|2008-08-27 13:30,27,18.83,18.83,18.83,18.83,0
20090101|2008-08-27 19:00,28,18.88,18.895,18.88,18.895,0
20090101|2008-08-28 09:30,28,18.83,18.83,18.73,18.8,0
20090101|2008-08-28 10:00,28,18.83,18.87,18.83,18.87,0
20090101|2008-08-28 10:30,28,18.935,18.935,18.84,18.84,0
20090101|2008-08-28 11:00,28,18.885,18.93,18.87,18.87,0
20090101|2008-08-28 11:30,28,18.835,18.875,18.835,18.84,0
20090101|2008-08-28 12:00,28,18.815,18.83,18.815,18.83,0
20090101|2008-08-28 13:30,28,18.79,18.79,18.79,18.79,0
20090101|2008-08-28 19:00,29,18.825,18.825,18.825,18.825,0
20090101|2008-08-29 09:30,29,19.08,19.185,19.08,19.12,0
20090101|2008-08-29 10:00,29,19.12,19.275,19.12,19.275,0
20090101|2008-08-29 11:30,29,19.29,19.29,19.26,19.26,0
20090101|2008-08-29 12:00,29,19.26,19.28,19.255,19.255,0
20090101|2008-08-29 12:30,29,19.28,19.28,19.28,19.28,0
20090101|2008-08-29 13:00,29,19.29,19.29,19.29,19.29,0
20090101|2008-08-29 13:30,29,19.29,19.29,19.29,19.29,0
20090101|2008-09-02 09:30,2,18.615,18.75,18.615,18.695,0
20090101|2008-09-02 10:00,2,18.695,18.695,18.695,18.695,0
20090101|2008-09-02 10:30,2,18.895,18.895,18.895,18.895,0
20090101|2008-09-02 11:30,2,18.94,18.94,18.94,18.94,0
20090101|2008-09-02 12:00,2,18.95,18.95,18.95,18.95,0
20090101|2008-09-02 12:30,2,18.81,18.81,18.81,18.81,0
20090101|2008-09-02 13:00,2,18.695,18.695,18.695,18.695,0
20090101|2008-09-02 13:30,2,18.66,18.66,18.66,18.66,0
20090101|2008-09-02 20:30,3,18.61,18.61,18.61,18.61,0
20090101|2008-09-03 09:30,3,18.71,18.71,18.6,18.6,0
20090101|2008-09-03 10:30,3,18.99,19.06,18.93,19.06,0
20090101|2008-09-03 11:00,3,19.04,19.04,19.01,19.01,0
20090101|2008-09-03 11:30,3,18.905,18.905,18.905,18.905,0
20090101|2008-09-03 13:00,3,19,19,19,19,0
20090101|2008-09-03 13:30,3,18.99,18.99,18.99,18.99,0
20090101|2008-09-03 19:30,4,19.065,19.065,19.065,19.065,0
20090101|2008-09-04 05:00,4,19.17,19.17,19.17,19.17,0
20090101|2008-09-04 09:30,4,18.945,18.945,18.925,18.925,0
20090101|2008-09-04 10:00,4,19,19.1,19,19.1,0
20090101|2008-09-04 11:30,4,19.42,19.48,19.365,19.48,0
20090101|2008-09-04 12:30,4,19.38,19.455,19.38,19.455,0
20090101|2008-09-04 13:00,4,19.45,19.45,19.41,19.41,0
20090101|2008-09-04 13:30,4,19.26,19.26,19.26,19.26,0
20090101|2008-09-04 18:00,5,19.26,19.385,19.26,19.34,0
20090101|2008-09-04 18:30,5,19.325,19.325,19.325,19.325,0
20090101|2008-09-04 19:00,5,19.355,19.355,19.315,19.315,0
20090101|2008-09-04 20:00,5,19.255,19.255,19.23,19.23,0
20090101|2008-09-04 21:00,5,19.19,19.19,19.19,19.19,0
20090101|2008-09-05 04:00,5,19.165,19.165,19.165,19.165,0
20090101|2008-09-05 04:30,5,19.165,19.165,19.165,19.165,0
20090101|2008-09-05 09:30,5,19.24,19.36,19.24,19.36,0
20090101|2008-09-05 10:00,5,19.45,19.45,19.45,19.45,0
20090101|2008-09-05 11:30,5,19.445,19.445,19.445,19.445,0
20090101|2008-09-05 12:00,5,19.455,19.455,19.425,19.425,0
20090101|2008-09-05 12:30,5,19.45,19.45,19.45,19.45,0
20090101|2008-09-05 13:00,5,19.43,19.43,19.405,19.405,0
20090101|2008-09-05 13:30,5,19.4,19.4,19.4,19.4,0
20090101|2008-09-07 18:00,8,19.87,19.87,19.87,19.87,0
20090101|2008-09-07 19:30,8,19.85,19.85,19.85,19.85,0
20090101|2008-09-07 21:00,8,19.695,19.845,19.695,19.845,0
20090101|2008-09-08 09:30,8,19.85,19.85,19.85,19.85,0
20090101|2008-09-08 10:00,8,19.9,19.9,19.9,19.9,0
20090101|2008-09-08 10:30,8,19.9,19.9,19.9,19.9,0
20090101|2008-09-08 11:00,8,19.9,19.9,19.9,19.9,0
20090101|2008-09-08 13:30,8,19.9,19.9,19.9,19.9,0
20090101|2008-09-08 18:30,9,20.04,20.04,20.04,20.04,0
20090101|2008-09-08 19:00,9,20.025,20.025,20.025,20.025,0
20090101|2008-09-09 02:00,9,19.8,19.8,19.8,19.8,0
20090101|2008-09-09 02:30,9,19.715,19.715,19.715,19.715,0
20090101|2008-09-09 09:30,9,19.7,19.7,19.345,19.58,0
20090101|2008-09-09 10:00,9,19.56,19.56,19.56,19.56,0
20090101|2008-09-09 10:30,9,19.55,19.55,19.55,19.55,0
20090101|2008-09-09 12:30,9,19.5,19.55,19.245,19.415,0
20090101|2008-09-09 13:30,9,19.26,19.26,19.26,19.26,0
20090101|2008-09-09 18:00,10,19.39,19.39,19.39,19.39,0
20090101|2008-09-09 18:30,10,19.255,19.255,19.255,19.255,0
20090101|2008-09-09 20:30,10,19.195,19.195,19.195,19.195,0
20090101|2008-09-10 09:30,10,19.4,19.435,19.4,19.41,0
20090101|2008-09-10 10:30,10,19.5,19.5,19.5,19.5,0
20090101|2008-09-10 11:00,10,19.585,19.635,19.585,19.635,0
20090101|2008-09-10 11:30,10,19.625,19.625,19.625,19.625,0
20090101|2008-09-10 12:00,10,19.555,19.555,19.535,19.535,0
20090101|2008-09-10 12:30,10,19.425,19.445,19.39,19.39,0
20090101|2008-09-10 13:00,10,19.39,19.39,19.39,19.39,0
20090101|2008-09-10 13:30,10,19.4,19.4,19.4,19.4,0
20090101|2008-09-10 18:00,11,19.6,19.62,19.6,19.62,0
20090101|2008-09-11 05:30,11,19.605,19.685,19.605,19.685,0
20090101|2008-09-11 09:30,11,19.73,19.845,19.73,19.845,0
20090101|2008-09-11 10:00,11,19.77,19.825,19.615,19.615,0
20090101|2008-09-11 11:00,11,19.715,19.715,19.71,19.71,0
20090101|2008-09-11 11:30,11,19.71,19.73,19.705,19.72,0
20090101|2008-09-11 12:00,11,19.7,19.7,19.7,19.7,0
20090101|2008-09-11 12:30,11,19.72,19.77,19.65,19.77,0
20090101|2008-09-11 13:00,11,19.75,19.8,19.75,19.8,0
20090101|2008-09-11 13:30,11,19.79,19.79,19.79,19.79,0
20090101|2008-09-12 09:30,12,19.83,19.93,19.825,19.9,0
20090101|2008-09-12 11:00,12,19.805,19.805,19.55,19.72,0
20090101|2008-09-12 11:30,12,19.65,19.65,19.65,19.65,0
20090101|2008-09-12 12:00,12,19.565,19.565,19.565,19.565,0
20090101|2008-09-12 12:30,12,19.535,19.56,19.39,19.39,0
20090101|2008-09-12 13:00,12,19.35,19.35,19.33,19.33,0
20090101|2008-09-12 13:30,12,19.37,19.37,19.37,19.37,0
20090101|2008-09-14 18:00,15,19.4,19.4,19.4,19.4,0
20090101|2008-09-14 18:30,15,19.435,19.435,19.435,19.435,0
20090101|2008-09-14 21:00,15,19.435,19.455,19.435,19.455,0
20090101|2008-09-15 05:00,15,19.275,19.275,19.275,19.275,0
20090101|2008-09-15 09:30,15,18.9,18.9,18.87,18.87,0
20090101|2008-09-15 10:00,15,18.985,19.275,18.985,19.255,0
20090101|2008-09-15 11:00,15,19.3,19.3,19.3,19.3,0
20090101|2008-09-15 11:30,15,19.45,19.465,19.45,19.45,0
20090101|2008-09-15 12:00,15,19.45,19.6,19.45,19.6,0
20090101|2008-09-15 12:30,15,19.635,19.635,19.635,19.635,0
20090101|2008-09-15 13:00,15,19.34,19.355,19.34,19.355,0
20090101|2008-09-15 13:30,15,19.325,19.325,19.325,19.325,0
20090101|2008-09-15 21:30,16,19.15,19.15,19.15,19.15,0
20090101|2008-09-15 23:30,16,19.15,19.15,19.15,19.15,0
20090101|2008-09-16 02:30,16,19.15,19.15,19.15,19.15,0
20090101|2008-09-16 09:30,16,18.855,18.995,18.83,18.965,0
20090101|2008-09-16 10:00,16,18.96,19.025,18.95,18.95,0
20090101|2008-09-16 10:30,16,18.95,18.95,18.84,18.9,0
20090101|2008-09-16 11:00,16,18.89,18.89,18.89,18.89,0
20090101|2008-09-16 11:30,16,18.87,18.87,18.85,18.85,0
20090101|2008-09-16 12:00,16,18.825,18.825,18.825,18.825,0
20090101|2008-09-16 13:00,16,18.825,18.825,18.825,18.825,0
20090101|2008-09-16 18:00,17,18.71,18.96,18.705,18.96,0
20090101|2008-09-16 19:30,17,18.71,18.785,18.7,18.785,0
20090101|2008-09-16 20:30,17,18.69,18.69,18.69,18.69,0
20090101|2008-09-16 21:00,17,18.69,18.69,18.69,18.69,0
20090101|2008-09-16 22:30,17,18.81,18.81,18.81,18.81,0
20090101|2008-09-17 00:30,17,18.805,18.805,18.805,18.805,0
20090101|2008-09-17 01:30,17,18.845,18.845,18.845,18.845,0
20090101|2008-09-17 09:30,17,18.81,18.825,18.8,18.825,0
20090101|2008-09-17 10:00,17,19.045,19.045,18.85,18.85,0
20090101|2008-09-17 10:30,17,18.9,18.9,18.75,18.75,0
20090101|2008-09-17 11:30,17,18.865,19.055,18.865,19.055,0
20090101|2008-09-17 12:00,17,19,19.01,19,19.01,0
20090101|2008-09-17 12:30,17,19.015,19.015,19.015,19.015,0
20090101|2008-09-17 13:00,17,19.105,19.105,19.105,19.105,0
20090101|2008-09-17 13:30,17,18.975,18.975,18.975,18.975,0
20090101|2008-09-17 18:00,18,18.975,18.975,18.835,18.835,0
20090101|2008-09-17 19:00,18,18.83,18.83,18.83,18.83,0
20090101|2008-09-18 01:00,18,18.815,18.815,18.815,18.815,0
20090101|2008-09-18 02:00,18,18.775,18.775,18.775,18.775,0
20090101|2008-09-18 09:30,18,18.985,19.06,18.895,19.06,0
20090101|2008-09-18 10:00,18,18.98,19.095,18.9,18.9,0
20090101|2008-09-18 10:30,18,18.85,18.9,18.825,18.85,0
20090101|2008-09-18 11:30,18,18.93,18.93,18.93,18.93,0
20090101|2008-09-18 12:00,18,19.355,19.475,19.355,19.475,0
20090101|2008-09-18 12:30,18,19.475,19.475,19.475,19.475,0
20090101|2008-09-18 13:30,18,19.11,19.11,19.11,19.11,0
20090101|2008-09-18 18:00,19,19.34,19.5,19.34,19.5,0
20090101|2008-09-18 18:30,19,19.475,19.5,19.475,19.5,0
20090101|2008-09-18 20:00,19,19.485,19.5,19.485,19.5,0
20090101|2008-09-18 20:30,19,19.5,19.5,19.5,19.5,0
20090101|2008-09-18 21:00,19,19.5,19.6,19.5,19.6,0
20090101|2008-09-18 21:30,19,19.61,19.61,19.61,19.61,0
20090101|2008-09-19 00:30,19,19.61,19.61,19.61,19.61,0
20090101|2008-09-19 09:30,19,19.61,19.61,19.42,19.545,0
20090101|2008-09-19 10:00,19,19.565,19.6,19.5,19.6,0
20090101|2008-09-19 10:30,19,19.6,19.61,19.6,19.61,0
20090101|2008-09-19 11:00,19,19.61,19.61,19.61,19.61,0
20090101|2008-09-19 11:30,19,19.55,19.55,19.55,19.55,0
20090101|2008-09-19 12:00,19,19.61,19.61,19.61,19.61,0
20090101|2008-09-19 13:00,19,19.605,19.61,19.45,19.46,0
20090101|2008-09-19 13:30,19,19.515,19.515,19.515,19.515,0
20090101|2008-09-21 18:00,22,19.815,19.875,19.78,19.875,0
20090101|2008-09-21 18:30,22,19.895,19.95,19.895,19.95,0
20090101|2008-09-21 22:00,22,20.015,20.015,20.015,20.015,0
20090101|2008-09-22 09:30,22,19.98,20.015,19.975,20.015,0
20090101|2008-09-22 10:30,22,20.015,20.015,20.015,20.015,0
20090101|2008-09-22 13:30,22,20.015,20.015,20.015,20.015,0
20090101|2008-09-22 18:00,23,20.205,20.255,20.205,20.255,0
20090101|2008-09-22 18:30,23,20.26,20.26,20.26,20.26,0
20090101|2008-09-22 19:00,23,20.265,20.265,20.265,20.265,0
20090101|2008-09-22 23:00,23,20.07,20.07,20.07,20.07,0
20090101|2008-09-23 02:00,23,20.1,20.1,20.1,20.1,0
20090101|2008-09-23 05:00,23,20.155,20.155,20.155,20.155,0
20090101|2008-09-23 09:30,23,20.115,20.2,20.115,20.13,0
20090101|2008-09-23 10:00,23,20.105,20.13,20.1,20.13,0
20090101|2008-09-23 10:30,23,20.13,20.13,20.065,20.065,0
20090101|2008-09-23 11:00,23,20.11,20.15,20.085,20.15,0
20090101|2008-09-23 11:30,23,20.16,20.245,20.16,20.245,0
20090101|2008-09-23 12:00,23,20.26,20.26,20.26,20.26,0
20090101|2008-09-23 12:30,23,20.255,20.255,20.255,20.255,0
20090101|2008-09-23 13:00,23,20.4,20.4,20.35,20.355,0
20090101|2008-09-23 13:30,23,20.35,20.35,20.35,20.35,0
20090101|2008-09-23 21:30,24,20.31,20.395,20.31,20.395,0
20090101|2008-09-23 22:00,24,20.47,20.485,20.47,20.485,0
20090101|2008-09-24 09:30,24,20.64,20.75,20.505,20.545,0
20090101|2008-09-24 10:00,24,20.4,20.4,19.935,19.97,0
20090101|2008-09-24 10:30,24,19.99,20.09,19.9,20.01,0
20090101|2008-09-24 11:00,24,20,20,20,20,0
20090101|2008-09-24 11:30,24,20,20,19.865,19.89,0
20090101|2008-09-24 12:00,24,19.99,20.035,19.99,20.035,0
20090101|2008-09-24 12:30,24,20.075,20.075,20.03,20.03,0
20090101|2008-09-24 13:00,24,20.05,20.175,20.05,20.05,0
20090101|2008-09-24 13:30,24,20.115,20.115,20.115,20.115,0
20090101|2008-09-24 18:00,25,20.15,20.15,20.06,20.06,0
20090101|2008-09-24 19:30,25,20.01,20.01,19.97,19.97,0
20090101|2008-09-25 03:30,25,20.065,20.065,20.065,20.065,0
20090101|2008-09-25 09:30,25,20.065,20.1,20.065,20.075,0
20090101|2008-09-25 10:00,25,20.045,20.27,20.045,20.27,0
20090101|2008-09-25 10:30,25,20.32,20.32,20.28,20.28,0
20090101|2008-09-25 11:00,25,20.19,20.19,20.11,20.11,0
20090101|2008-09-25 11:30,25,20.415,20.5,20.415,20.465,0
20090101|2008-09-25 12:00,25,20.365,20.4,20.35,20.35,0
20090101|2008-09-25 12:30,25,20.35,20.35,20.305,20.305,0
20090101|2008-09-25 13:30,25,20.5,20.5,20.5,20.5,0
20090101|2008-09-25 19:30,26,20.5,20.525,20.5,20.525,0
20090101|2008-09-26 04:30,26,20.51,20.51,20.51,20.51,0
20090101|2008-09-26 05:30,26,20.48,20.48,20.48,20.48,0
20090101|2008-09-26 09:30,26,20.35,20.42,20.175,20.175,0
20090101|2008-09-26 10:00,26,20.265,20.405,20.265,20.405,0
20090101|2008-09-26 10:30,26,20.375,20.4,20.375,20.4,0
20090101|2008-09-26 11:30,26,20.3,20.3,20.3,20.3,0
20090101|2008-09-26 13:00,26,20.18,20.18,20.17,20.17,0
20090101|2008-09-26 13:30,26,20.215,20.215,20.215,20.215,0
20090101|2008-09-28 19:30,29,19.72,19.825,19.72,19.82,0
20090101|2008-09-28 20:30,29,19.825,19.825,19.825,19.825,0
20090101|2008-09-29 02:30,29,19.825,19.825,19.805,19.805,0
20090101|2008-09-29 05:30,29,19.805,19.805,19.78,19.78,0
20090101|2008-09-29 09:30,29,19.79,19.835,19.785,19.835,0
20090101|2008-09-29 10:00,29,19.82,19.825,19.79,19.79,0
20090101|2008-09-29 10:30,29,19.805,19.93,19.805,19.82,0
20090101|2008-09-29 11:00,29,19.79,19.79,19.79,19.79,0
20090101|2008-09-29 11:30,29,19.785,19.785,19.785,19.785,0
20090101|2008-09-29 12:00,29,19.85,19.93,19.82,19.82,0
20090101|2008-09-29 12:30,29,19.81,19.81,19.8,19.8,0
20090101|2008-09-29 13:00,29,19.93,19.945,19.72,19.72,0
20090101|2008-09-29 13:30,29,19.725,19.725,19.725,19.725,0
20090101|2008-09-29 19:00,30,19.54,19.54,19.54,19.54,0
20090101|2008-09-29 19:30,30,19.54,19.54,19.54,19.54,0
20090101|2008-09-29 20:00,30,19.54,19.54,19.54,19.54,0
20090101|2008-09-29 20:30,30,19.54,19.54,19.51,19.51,0
20090101|2008-09-29 21:30,30,19.5,19.5,19.5,19.5,0
20090101|2008-09-29 23:00,30,19.5,19.5,19.5,19.5,0
20090101|2008-09-30 01:30,30,19.5,19.5,19.5,19.5,0
20090101|2008-09-30 04:30,30,19.695,19.695,19.695,19.695,0
20090101|2008-09-30 09:30,30,19.43,19.43,19.41,19.41,0
20090101|2008-09-30 10:00,30,19.37,19.37,19.225,19.225,0
20090101|2008-09-30 10:30,30,19.225,19.225,19.225,19.225,0
20090101|2008-09-30 11:00,30,19.225,19.225,19.225,19.225,0
20090101|2008-09-30 11:30,30,19.225,19.225,19.225,19.225,0
20090101|2008-09-30 13:30,30,19.225,19.225,19.225,19.225,0
20090101|2008-09-30 18:00,1,19.175,19.225,19.175,19.225,0
20090101|2008-09-30 18:30,1,19.065,19.2,19.065,19.16,0
20090101|2008-09-30 19:00,1,19.025,19.025,19.025,19.025,0
20090101|2008-09-30 21:00,1,19.04,19.04,19.04,19.04,0
20090101|2008-10-01 01:30,1,19.03,19.03,19.03,19.03,0
20090101|2008-10-01 04:00,1,19.11,19.15,19.025,19.025,0
20090101|2008-10-01 05:30,1,19.19,19.4,19.19,19.4,0
20090101|2008-10-01 09:30,1,19.08,19.325,18.975,18.99,0
20090101|2008-10-01 10:00,1,19,19,18.93,18.98,0
20090101|2008-10-01 10:30,1,18.935,19.045,18.935,19.045,0
20090101|2008-10-01 11:00,1,19.1,19.1,19.1,19.1,0
20090101|2008-10-01 11:30,1,18.96,18.96,18.94,18.94,0
20090101|2008-10-01 12:00,1,18.91,18.91,18.82,18.845,0
20090101|2008-10-01 12:30,1,18.825,18.83,18.74,18.74,0
20090101|2008-10-01 13:00,1,18.735,18.735,18.625,18.635,0
20090101|2008-10-01 13:30,1,18.675,18.675,18.675,18.675,0
20090101|2008-10-01 18:00,2,18.66,18.66,18.64,18.64,0
20090101|2008-10-01 19:30,2,18.66,18.66,18.66,18.66,0
20090101|2008-10-01 20:30,2,18.69,18.69,18.69,18.69,0
20090101|2008-10-01 21:00,2,18.725,18.77,18.725,18.77,0
20090101|2008-10-01 22:30,2,18.61,18.61,18.61,18.61,0
20090101|2008-10-01 23:30,2,18.64,18.64,18.64,18.64,0
20090101|2008-10-02 04:30,2,18.59,18.59,18.59,18.59,0
20090101|2008-10-02 05:00,2,18.79,18.79,18.79,18.79,0
20090101|2008-10-02 05:30,2,18.84,18.99,18.83,18.99,0
20090101|2008-10-02 09:30,2,18.75,18.75,18.37,18.37,0
20090101|2008-10-02 10:00,2,18.38,18.445,18.38,18.445,0
20090101|2008-10-02 10:30,2,18.49,18.495,18.49,18.495,0
20090101|2008-10-02 11:00,2,18.445,18.445,18.44,18.44,0
20090101|2008-10-02 11:30,2,18.355,18.355,18.32,18.32,0
20090101|2008-10-02 12:00,2,18.345,18.39,18.2,18.22,0
20090101|2008-10-02 12:30,2,18.22,18.27,18.2,18.2,0
20090101|2008-10-02 13:00,2,18.175,18.21,18.175,18.175,0
20090101|2008-10-02 13:30,2,18.185,18.185,18.185,18.185,0
20090101|2008-10-02 18:00,3,18.225,18.225,18.165,18.165,0
20090101|2008-10-02 22:00,3,18.195,18.195,18.195,18.195,0
20090101|2008-10-03 01:00,3,18.18,18.18,18.18,18.18,0
20090101|2008-10-03 01:30,3,18.18,18.18,18.18,18.18,0
20090101|2008-10-03 03:30,3,18.17,18.17,18.155,18.155,0
20090101|2008-10-03 09:30,3,18.545,18.6,18.545,18.6,0
20090101|2008-10-03 10:00,3,18.55,18.685,18.55,18.685,0
20090101|2008-10-03 10:30,3,18.685,18.685,18.685,18.685,0
20090101|2008-10-03 11:00,3,18.685,18.685,18.685,18.685,0
20090101|2008-10-03 11:30,3,18.68,18.68,18.68,18.68,0
20090101|2008-10-03 12:00,3,18.685,18.685,18.685,18.685,0
20090101|2008-10-03 13:00,3,18.685,18.685,18.685,18.685,0
20090101|2008-10-03 13:30,3,18.685,18.685,18.685,18.685,0
20090101|2008-10-05 18:00,6,18.69,19.17,18.69,18.94,0
20090101|2008-10-05 18:30,6,18.9,18.9,18.85,18.85,0
20090101|2008-10-05 19:00,6,18.69,18.69,18.6,18.6,0
20090101|2008-10-05 20:00,6,18.365,18.365,18.31,18.31,0
20090101|2008-10-05 20:30,6,18.3,18.3,18.3,18.3,0
20090101|2008-10-05 21:00,6,18.275,18.275,18.275,18.275,0
20090101|2008-10-05 22:00,6,18.27,18.27,18.27,18.27,0
20090101|2008-10-05 23:30,6,18.25,18.25,18.25,18.25,0
20090101|2008-10-06 02:00,6,18.25,18.25,18.25,18.25,0
20090101|2008-10-06 02:30,6,18.2,18.2,18.2,18.2,0
20090101|2008-10-06 03:30,6,18.18,18.18,18.18,18.18,0
20090101|2008-10-06 04:30,6,18.185,18.185,18.18,18.18,0
20090101|2008-10-06 05:00,6,18.1,18.1,18.1,18.1,0
20090101|2008-10-06 05:30,6,18.01,18.01,17.95,17.95,0
20090101|2008-10-06 09:30,6,18.13,18.13,17.935,18,0
20090101|2008-10-06 10:00,6,17.975,18.1,17.975,18.035,0
20090101|2008-10-06 10:30,6,18.02,18.02,18,18,0
20090101|2008-10-06 11:00,6,18,18,17.99,17.99,0
20090101|2008-10-06 11:30,6,17.98,17.98,17.98,17.98,0
20090101|2008-10-06 12:00,6,17.98,17.98,17.98,17.98,0
20090101|2008-10-06 12:30,6,17.98,17.98,17.935,17.935,0
20090101|2008-10-06 13:00,6,17.935,17.975,17.935,17.975,0
20090101|2008-10-06 13:30,6,17.975,17.975,17.975,17.975,0
20090101|2008-10-06 18:00,7,18,18,17.995,17.995,0
20090101|2008-10-06 18:30,7,18.005,18.005,17.7,17.7,0
20090101|2008-10-06 19:30,7,17.725,17.725,17.65,17.65,0
20090101|2008-10-06 21:00,7,17.665,17.665,17.66,17.66,0
20090101|2008-10-07 02:00,7,17.96,17.975,17.96,17.975,0
20090101|2008-10-07 03:30,7,17.925,17.925,17.875,17.875,0
20090101|2008-10-07 04:00,7,17.875,17.875,17.875,17.875,0
20090101|2008-10-07 05:00,7,17.715,17.715,17.715,17.715,0
20090101|2008-10-07 09:30,7,17.855,18.115,17.74,18.1,0
20090101|2008-10-07 10:00,7,18,18,17.905,17.98,0
20090101|2008-10-07 10:30,7,17.98,17.98,17.98,17.98,0
20090101|2008-10-07 11:00,7,18.08,18.08,18.08,18.08,0
20090101|2008-10-07 12:00,7,18.03,18.03,17.98,17.98,0
20090101|2008-10-07 13:00,7,18.1,18.1,18.03,18.03,0
20090101|2008-10-07 15:30,7,18.035,18.035,18.035,18.035,0
20090101|2008-10-07 18:00,8,17.98,18.13,17.98,18.09,0
20090101|2008-10-07 20:30,8,18.1,18.1,18.1,18.1,0
20090101|2008-10-07 21:00,8,18.3,18.31,18.3,18.31,0
20090101|2008-10-07 21:30,8,18.43,18.43,18.43,18.43,0
20090101|2008-10-08 01:30,8,18.205,18.205,18.205,18.205,0
20090101|2008-10-08 03:00,8,18.08,18.08,18.05,18.05,0
20090101|2008-10-08 05:30,8,18.045,18.045,18.045,18.045,0
20090101|2008-10-08 09:30,8,18.09,18.12,17.9,17.985,0
20090101|2008-10-08 10:00,8,17.93,18.1,17.93,18.1,0
20090101|2008-10-08 10:30,8,18.055,18.055,18.05,18.05,0
20090101|2008-10-08 11:00,8,18,18,18,18,0
20090101|2008-10-08 11:30,8,17.975,17.975,17.93,17.93,0
20090101|2008-10-08 12:00,8,17.88,17.95,17.88,17.95,0
20090101|2008-10-08 12:30,8,17.875,17.875,17.705,17.715,0
20090101|2008-10-08 13:00,8,17.715,17.715,17.6,17.61,0
20090101|2008-10-08 13:30,8,17.62,17.62,17.62,17.62,0
20090101|2008-10-08 18:30,9,17.73,17.73,17.73,17.73,0
20090101|2008-10-08 19:30,9,17.83,17.85,17.83,17.85,0
20090101|2008-10-08 20:30,9,17.85,17.85,17.85,17.85,0
20090101|2008-10-09 03:30,9,17.825,17.825,17.825,17.825,0
20090101|2008-10-09 05:00,9,17.78,17.78,17.78,17.78,0
20090101|2008-10-09 05:30,9,17.74,17.74,17.74,17.74,0
20090101|2008-10-09 09:30,9,17.62,17.62,17.25,17.34,0
20090101|2008-10-09 10:00,9,17.4,17.42,17.4,17.4,0
20090101|2008-10-09 10:30,9,17.44,17.44,17.37,17.37,0
20090101|2008-10-09 11:00,9,17.39,17.405,17.37,17.375,0
20090101|2008-10-09 11:30,9,17.43,17.43,17.38,17.38,0
20090101|2008-10-09 12:00,9,17.365,17.365,17.23,17.235,0
20090101|2008-10-09 12:30,9,17.205,17.22,17.195,17.195,0
20090101|2008-10-09 13:00,9,17.2,17.235,17.195,17.195,0
20090101|2008-10-09 13:30,9,17.2,17.2,17.2,17.2,0
20090101|2008-10-09 18:00,10,17.21,17.21,17.21,17.21,0
20090101|2008-10-09 18:30,10,17.205,17.205,17.205,17.205,0
20090101|2008-10-09 20:00,10,17.2,17.2,17.2,17.2,0
20090101|2008-10-09 20:30,10,17.2,17.2,17.2,17.2,0
20090101|2008-10-09 21:00,10,17.2,17.2,17.14,17.14,0
20090101|2008-10-09 21:30,10,17.14,17.14,17.14,17.14,0
20090101|2008-10-09 22:00,10,17.13,17.13,17.13,17.13,0
20090101|2008-10-09 22:30,10,17.13,17.13,17.13,17.13,0
20090101|2008-10-10 00:30,10,17.13,17.13,17.13,17.13,0
20090101|2008-10-10 01:30,10,17.2,17.2,17.2,17.2,0
20090101|2008-10-10 02:30,10,17.1,17.1,17.1,17.1,0
20090101|2008-10-10 03:30,10,17.1,17.1,17.1,17.1,0
20090101|2008-10-10 04:30,10,17.09,17.09,17.05,17.05,0
20090101|2008-10-10 05:00,10,17.05,17.05,17.05,17.05,0
20090101|2008-10-10 05:30,10,17,17,17,17,0
20090101|2008-10-10 09:30,10,16.99,16.99,16.7,16.72,0
20090101|2008-10-10 10:00,10,16.72,16.735,16.7,16.7,0
20090101|2008-10-10 10:30,10,16.7,16.7,16.7,16.7,0
20090101|2008-10-10 11:30,10,16.7,16.7,16.7,16.7,0
20090101|2008-10-10 12:00,10,16.7,16.72,16.7,16.72,0
20090101|2008-10-10 12:30,10,16.75,16.75,16.7,16.7,0
20090101|2008-10-10 13:00,10,16.7,16.765,16.7,16.7,0
20090101|2008-10-10 13:30,10,16.71,16.71,16.71,16.71,0
20090101|2008-10-12 18:00,13,16.59,16.66,16.59,16.66,0
20090101|2008-10-12 18:30,13,16.755,16.83,16.755,16.83,0
20090101|2008-10-12 19:30,13,16.81,16.81,16.81,16.81,0
20090101|2008-10-13 02:00,13,16.82,16.82,16.82,16.82,0
20090101|2008-10-13 05:30,13,16.82,16.82,16.74,16.74,0
20090101|2008-10-13 09:30,13,16.73,16.98,16.73,16.98,0
20090101|2008-10-13 10:00,13,16.91,16.91,16.91,16.91,0
20090101|2008-10-13 10:30,13,16.725,16.725,16.725,16.725,0
20090101|2008-10-13 11:00,13,16.71,16.71,16.555,16.555,0
20090101|2008-10-13 11:30,13,16.66,16.66,16.66,16.66,0
20090101|2008-10-13 12:00,13,16.61,16.61,16.55,16.55,0
20090101|2008-10-13 13:00,13,16.58,16.59,16.58,16.58,0
20090101|2008-10-13 13:30,13,16.59,16.59,16.59,16.59,0
20090101|2008-10-13 18:00,14,16.33,16.34,16.09,16.185,0
20090101|2008-10-13 18:30,14,16.325,16.335,16.325,16.335,0
20090101|2008-10-13 19:30,14,16.31,16.32,16.31,16.32,0
20090101|2008-10-13 20:00,14,16.37,16.37,16.37,16.37,0
20090101|2008-10-13 21:00,14,16.32,16.32,16.32,16.32,0
20090101|2008-10-14 01:30,14,16.3,16.3,16.3,16.3,0
20090101|2008-10-14 04:00,14,16.3,16.3,16.3,16.3,0
20090101|2008-10-14 04:30,14,16.3,16.3,16.3,16.3,0
20090101|2008-10-14 05:00,14,16.3,16.32,16.3,16.32,0
20090101|2008-10-14 09:30,14,16.4,16.4,16.16,16.16,0
20090101|2008-10-14 10:00,14,16.16,16.16,16.095,16.095,0
20090101|2008-10-14 10:30,14,16.095,16.17,16.095,16.17,0
20090101|2008-10-14 11:00,14,16.17,16.24,16.155,16.165,0
20090101|2008-10-14 11:30,14,16.175,16.175,16.16,16.16,0
20090101|2008-10-14 12:00,14,16.21,16.245,16.165,16.165,0
20090101|2008-10-14 12:30,14,16.215,16.215,16.15,16.15,0
20090101|2008-10-14 13:00,14,16.17,16.17,16.115,16.115,0
20090101|2008-10-14 13:30,14,16.13,16.13,16.13,16.13,0
20090101|2008-10-14 18:00,15,16.095,16.095,16.095,16.095,0
20090101|2008-10-14 19:00,15,16.115,16.115,16.115,16.115,0
20090101|2008-10-14 21:00,15,16.095,16.095,16.095,16.095,0
20090101|2008-10-14 22:30,15,16.1,16.1,16.1,16.1,0
20090101|2008-10-15 00:30,15,16.095,16.1,16.095,16.1,0
20090101|2008-10-15 01:00,15,16.115,16.115,16.115,16.115,0
20090101|2008-10-15 01:30,15,16.1,16.1,16.095,16.095,0
20090101|2008-10-15 04:30,15,16.095,16.095,16.095,16.095,0
20090101|2008-10-15 05:00,15,16.095,16.095,16.095,16.095,0
20090101|2008-10-15 05:30,15,16.095,16.095,16.095,16.095,0
20090101|2008-10-15 09:30,15,16.16,16.16,16.035,16.035,0
20090101|2008-10-15 10:00,15,16.005,16.005,15.75,15.75,0
20090101|2008-10-15 10:30,15,15.7,15.81,15.64,15.725,0
20090101|2008-10-15 11:00,15,15.735,15.735,15.735,15.735,0
20090101|2008-10-15 11:30,15,15.725,15.85,15.725,15.775,0
20090101|2008-10-15 12:00,15,15.74,15.74,15.74,15.74,0
20090101|2008-10-15 12:30,15,15.675,15.815,15.64,15.8,0
20090101|2008-10-15 13:00,15,15.65,15.8,15.65,15.675,0
20090101|2008-10-15 13:30,15,15.675,15.675,15.675,15.675,0
20090101|2008-10-15 18:00,16,15.675,15.675,15.28,15.285,0
20090101|2008-10-15 18:30,16,15.26,15.26,15.24,15.24,0
20090101|2008-10-15 20:00,16,15.255,15.3,15.255,15.3,0
20090101|2008-10-15 20:30,16,15.49,15.49,15.49,15.49,0
20090101|2008-10-15 21:00,16,15.5,15.565,15.5,15.565,0
20090101|2008-10-15 22:30,16,15.57,15.57,15.57,15.57,0
20090101|2008-10-16 01:30,16,15.41,15.41,15.41,15.41,0
20090101|2008-10-16 09:30,16,15.4,15.5,15.275,15.5,0
20090101|2008-10-16 10:00,16,15.475,15.475,15.38,15.47,0
20090101|2008-10-16 10:30,16,15.47,15.5,15.45,15.45,0
20090101|2008-10-16 11:00,16,15.495,15.5,15.47,15.5,0
20090101|2008-10-16 11:30,16,15.5,15.76,15.5,15.7,0
20090101|2008-10-16 12:00,16,15.72,15.73,15.625,15.625,0
20090101|2008-10-16 12:30,16,15.685,15.7,15.685,15.7,0
20090101|2008-10-16 13:00,16,15.68,15.75,15.67,15.67,0
20090101|2008-10-16 13:30,16,15.74,15.74,15.74,15.74,0
20090101|2008-10-16 18:00,17,15.77,15.82,15.77,15.82,0
20090101|2008-10-16 18:30,17,15.85,15.85,15.85,15.85,0
20090101|2008-10-16 19:00,17,15.85,15.85,15.85,15.85,0
20090101|2008-10-16 19:30,17,15.855,15.855,15.83,15.83,0
20090101|2008-10-16 20:30,17,15.85,15.85,15.85,15.85,0
20090101|2008-10-16 21:00,17,15.86,15.86,15.86,15.86,0
20090101|2008-10-16 21:30,17,15.85,15.85,15.85,15.85,0
20090101|2008-10-16 23:00,17,15.78,15.78,15.78,15.78,0
20090101|2008-10-17 03:30,17,15.85,15.85,15.85,15.85,0
20090101|2008-10-17 05:00,17,15.82,15.82,15.82,15.82,0
20090101|2008-10-17 09:30,17,15.86,15.86,15.49,15.57,0
20090101|2008-10-17 10:00,17,15.59,15.685,15.58,15.685,0
20090101|2008-10-17 10:30,17,15.68,15.68,15.62,15.62,0
20090101|2008-10-17 11:00,17,15.61,15.68,15.515,15.58,0
20090101|2008-10-17 11:30,17,15.68,15.68,15.68,15.68,0
20090101|2008-10-17 12:00,17,15.705,15.73,15.69,15.73,0
20090101|2008-10-17 12:30,17,15.735,15.735,15.725,15.725,0
20090101|2008-10-17 13:00,17,15.67,15.715,15.525,15.525,0
20090101|2008-10-17 13:30,17,15.55,15.55,15.55,15.55,0
20090101|2008-10-19 18:00,20,15.505,15.505,15.46,15.46,0
20090101|2008-10-19 20:00,20,15.55,15.55,15.55,15.55,0
20090101|2008-10-19 20:30,20,15.475,15.475,15.475,15.475,0
20090101|2008-10-20 02:30,20,15.48,15.48,15.48,15.48,0
20090101|2008-10-20 04:30,20,15.5,15.5,15.495,15.495,0
20090101|2008-10-20 09:30,20,15.625,15.78,15.485,15.5,0
20090101|2008-10-20 10:00,20,15.505,15.505,15.5,15.505,0
20090101|2008-10-20 10:30,20,15.525,15.595,15.5,15.515,0
20090101|2008-10-20 11:00,20,15.505,15.505,15.375,15.375,0
20090101|2008-10-20 11:30,20,15.42,15.42,15.355,15.355,0
20090101|2008-10-20 12:00,20,15.41,15.43,15.41,15.43,0
20090101|2008-10-20 12:30,20,15.43,15.44,15.42,15.42,0
20090101|2008-10-20 13:00,20,15.415,15.525,15.415,15.43,0
20090101|2008-10-20 13:30,20,15.43,15.43,15.43,15.43,0
20090101|2008-10-20 18:00,21,15.385,15.385,15.385,15.385,0
20090101|2008-10-20 18:30,21,15.715,15.715,15.435,15.45,0
20090101|2008-10-20 21:30,21,15.455,15.455,15.455,15.455,0
20090101|2008-10-21 00:30,21,15.465,15.465,15.465,15.465,0
20090101|2008-10-21 01:00,21,15.625,15.695,15.455,15.455,0
20090101|2008-10-21 03:00,21,15.52,15.52,15.52,15.52,0
20090101|2008-10-21 05:30,21,15.625,15.625,15.625,15.625,0
20090101|2008-10-21 09:30,21,15.415,15.415,15.25,15.295,0
20090101|2008-10-21 10:00,21,15.3,15.3,15.21,15.25,0
20090101|2008-10-21 10:30,21,15.25,15.31,15.25,15.265,0
20090101|2008-10-21 11:00,21,15.27,15.36,15.24,15.245,0
20090101|2008-10-21 11:30,21,15.3,15.3,15.3,15.3,0
20090101|2008-10-21 12:00,21,15.265,15.265,15.265,15.265,0
20090101|2008-10-21 12:30,21,15.35,15.37,15.31,15.36,0
20090101|2008-10-21 13:00,21,15.32,15.435,15.305,15.305,0
20090101|2008-10-21 13:30,21,15.315,15.315,15.315,15.315,0
20090101|2008-10-21 20:30,22,15.265,15.265,15.265,15.265,0
20090101|2008-10-21 21:00,22,15.42,15.42,15.42,15.42,0
20090101|2008-10-22 01:30,22,15.24,15.24,15.24,15.24,0
20090101|2008-10-22 02:30,22,15.23,15.23,15.23,15.23,0
20090101|2008-10-22 05:30,22,15.175,15.175,15.175,15.175,0
20090101|2008-10-22 09:30,22,15.05,15.15,15,15.075,0
20090101|2008-10-22 10:00,22,15.01,15.175,15.01,15.13,0
20090101|2008-10-22 10:30,22,15.135,15.135,15.035,15.1,0
20090101|2008-10-22 11:00,22,15.1,15.29,15.1,15.29,0
20090101|2008-10-22 11:30,22,15.18,15.27,15.08,15.08,0
20090101|2008-10-22 12:00,22,15.1,15.1,15.1,15.1,0
20090101|2008-10-22 12:30,22,15.07,15.07,14.935,14.935,0
20090101|2008-10-22 13:00,22,14.955,14.955,14.9,14.92,0
20090101|2008-10-22 13:30,22,14.91,14.91,14.91,14.91,0
20090101|2008-10-22 18:00,23,14.92,14.92,14.76,14.76,0
20090101|2008-10-22 18:30,23,14.76,14.775,14.76,14.775,0
20090101|2008-10-22 19:00,23,14.89,14.95,14.89,14.95,0
20090101|2008-10-22 19:30,23,14.95,14.95,14.91,14.91,0
20090101|2008-10-22 20:00,23,14.9,14.9,14.865,14.865,0
20090101|2008-10-22 20:30,23,14.95,14.95,14.825,14.85,0
20090101|2008-10-22 21:00,23,14.885,14.885,14.835,14.835,0
20090101|2008-10-22 23:00,23,14.835,14.835,14.835,14.835,0
20090101|2008-10-23 03:30,23,14.875,14.91,14.875,14.91,0
20090101|2008-10-23 05:00,23,14.875,14.875,14.875,14.875,0
20090101|2008-10-23 05:30,23,14.935,14.935,14.895,14.895,0
20090101|2008-10-23 09:30,23,14.91,15.07,14.88,15,0
20090101|2008-10-23 10:00,23,15.11,15.2,15.11,15.13,0
20090101|2008-10-23 10:30,23,15.19,15.23,15.15,15.15,0
20090101|2008-10-23 11:00,23,15.16,15.165,15.11,15.11,0
20090101|2008-10-23 11:30,23,15.11,15.145,15.1,15.135,0
20090101|2008-10-23 12:00,23,15.135,15.145,15.125,15.135,0
20090101|2008-10-23 12:30,23,15.105,15.105,15.04,15.04,0
20090101|2008-10-23 13:00,23,15.05,15.11,15,15,0
20090101|2008-10-23 13:30,23,14.985,14.985,14.985,14.985,0
20090101|2008-10-23 18:00,24,15.235,15.235,15.03,15.215,0
20090101|2008-10-23 18:30,24,15.065,15.065,15.06,15.06,0
20090101|2008-10-23 19:00,24,15.075,15.075,15.075,15.075,0
20090101|2008-10-23 20:00,24,15.225,15.23,15.225,15.23,0
20090101|2008-10-23 21:00,24,15.155,15.155,15.155,15.155,0
20090101|2008-10-23 22:30,24,15.22,15.22,15.075,15.075,0
20090101|2008-10-24 02:00,24,15.04,15.04,15.04,15.04,0
20090101|2008-10-24 03:00,24,15.04,15.04,15.04,15.04,0
20090101|2008-10-24 03:30,24,15.03,15.03,15.03,15.03,0
20090101|2008-10-24 04:00,24,15.135,15.135,15.135,15.135,0
20090101|2008-10-24 04:30,24,15.03,15.03,15.02,15.02,0
20090101|2008-10-24 05:30,24,15.01,15.01,14.925,14.925,0
20090101|2008-10-24 09:30,24,14.75,14.91,14.665,14.85,0
20090101|2008-10-24 10:00,24,14.85,14.95,14.81,14.875,0
20090101|2008-10-24 10:30,24,14.995,15.135,14.875,14.955,0
20090101|2008-10-24 11:00,24,14.93,14.93,14.695,14.72,0
20090101|2008-10-24 11:30,24,14.8,14.82,14.72,14.73,0
20090101|2008-10-24 12:00,24,14.775,14.775,14.725,14.725,0
20090101|2008-10-24 12:30,24,14.715,14.715,14.69,14.69,0
20090101|2008-10-24 13:00,24,14.69,14.75,14.675,14.68,0
20090101|2008-10-24 13:30,24,14.68,14.68,14.68,14.68,0
20090101|2008-10-26 18:00,27,14.86,14.86,14.705,14.705,0
20090101|2008-10-26 18:30,27,14.71,14.71,14.705,14.705,0
20090101|2008-10-26 20:00,27,14.89,14.89,14.89,14.89,0
20090101|2008-10-26 21:00,27,14.89,14.89,14.89,14.89,0
20090101|2008-10-26 22:30,27,14.725,14.725,14.725,14.725,0
20090101|2008-10-27 00:00,27,14.725,14.725,14.725,14.725,0
20090101|2008-10-27 00:30,27,14.72,14.72,14.685,14.685,0
20090101|2008-10-27 03:30,27,14.685,14.685,14.685,14.685,0
20090101|2008-10-27 09:30,27,14.625,14.835,14.59,14.72,0
20090101|2008-10-27 10:00,27,14.72,14.76,14.61,14.62,0
20090101|2008-10-27 10:30,27,14.665,14.665,14.665,14.665,0
20090101|2008-10-27 11:00,27,14.755,14.795,14.755,14.795,0
20090101|2008-10-27 11:30,27,14.83,14.94,14.83,14.93,0
20090101|2008-10-27 12:00,27,14.885,14.885,14.885,14.885,0
20090101|2008-10-27 12:30,27,14.86,15.055,14.86,15.055,0
20090101|2008-10-27 13:00,27,15.03,15.03,14.83,14.945,0
20090101|2008-10-27 13:30,27,14.915,14.915,14.915,14.915,0
20090101|2008-10-27 18:00,28,14.925,15.415,14.925,15.155,0
20090101|2008-10-27 18:30,28,15.18,15.18,15.18,15.18,0
20090101|2008-10-27 19:00,28,15.35,15.35,15.35,15.35,0
20090101|2008-10-27 20:30,28,15.37,15.37,15.37,15.37,0
20090101|2008-10-27 22:00,28,15.355,15.375,15.355,15.375,0
20090101|2008-10-27 23:00,28,15.335,15.38,15.21,15.38,0
20090101|2008-10-28 00:00,28,15.185,15.185,15.185,15.185,0
20090101|2008-10-28 02:00,28,15.22,15.22,15.22,15.22,0
20090101|2008-10-28 02:30,28,15.32,15.395,15.32,15.395,0
20090101|2008-10-28 03:00,28,15.415,15.415,15.415,15.415,0
20090101|2008-10-28 09:30,28,15.415,15.415,15.065,15.065,0
20090101|2008-10-28 10:00,28,15.055,15.2,15.015,15.085,0
20090101|2008-10-28 10:30,28,15.195,15.27,15.195,15.23,0
20090101|2008-10-28 11:00,28,15.15,15.15,15.115,15.115,0
20090101|2008-10-28 12:00,28,15.225,15.28,15.19,15.25,0
20090101|2008-10-28 12:30,28,15.215,15.275,15.12,15.23,0
20090101|2008-10-28 13:00,28,15.135,15.235,15.105,15.185,0
20090101|2008-10-28 13:30,28,15.135,15.135,15.135,15.135,0
20090101|2008-10-28 18:00,29,15.37,15.37,15.365,15.365,0
20090101|2008-10-28 18:30,29,15.22,15.365,15.135,15.365,0
20090101|2008-10-28 19:00,29,15.19,15.19,15.175,15.175,0
20090101|2008-10-28 21:00,29,15.195,15.195,15.195,15.195,0
20090101|2008-10-29 03:30,29,15.23,15.23,15.23,15.23,0
20090101|2008-10-29 05:30,29,15.315,15.315,15.3,15.3,0
20090101|2008-10-29 09:30,29,15.43,15.635,15.385,15.45,0
20090101|2008-10-29 10:00,29,15.47,15.6,15.44,15.6,0
20090101|2008-10-29 10:30,29,15.6,15.635,15.5,15.585,0
20090101|2008-10-29 11:00,29,15.585,15.61,15.505,15.61,0
20090101|2008-10-29 11:30,29,15.515,15.635,15.51,15.63,0
20090101|2008-10-29 12:00,29,15.605,15.635,15.55,15.6,0
20090101|2008-10-29 12:30,29,15.615,15.635,15.61,15.635,0
20090101|2008-10-29 13:00,29,15.61,15.635,15.585,15.585,0
20090101|2008-10-29 13:30,29,15.635,15.635,15.635,15.635,0
20090101|2008-10-29 18:00,30,15.73,15.89,15.68,15.78,0
20090101|2008-10-29 18:30,30,15.68,15.695,15.68,15.69,0
20090101|2008-10-29 19:00,30,15.84,15.84,15.84,15.84,0
20090101|2008-10-29 19:30,30,15.84,15.9,15.835,15.835,0
20090101|2008-10-29 20:30,30,15.71,15.9,15.7,15.9,0
20090101|2008-10-29 21:00,30,15.705,15.705,15.705,15.705,0
20090101|2008-10-29 21:30,30,15.895,15.895,15.895,15.895,0
20090101|2008-10-29 22:00,30,15.895,15.9,15.825,15.825,0
20090101|2008-10-29 22:30,30,15.895,15.895,15.895,15.895,0
20090101|2008-10-30 00:00,30,15.9,15.9,15.9,15.9,0
20090101|2008-10-30 00:30,30,15.9,15.9,15.9,15.9,0
20090101|2008-10-30 02:30,30,15.9,15.9,15.9,15.9,0
20090101|2008-10-30 03:00,30,15.9,15.9,15.9,15.9,0
20090101|2008-10-30 03:30,30,15.9,15.9,15.865,15.865,0
20090101|2008-10-30 04:00,30,15.9,15.9,15.86,15.86,0
20090101|2008-10-30 04:30,30,15.86,15.86,15.855,15.855,0
20090101|2008-10-30 05:00,30,15.9,15.9,15.9,15.9,0
20090101|2008-10-30 05:30,30,15.9,15.9,15.9,15.9,0
20090101|2008-10-30 09:30,30,15.815,15.9,15.68,15.835,0
20090101|2008-10-30 10:00,30,15.795,15.795,15.69,15.705,0
20090101|2008-10-30 10:30,30,15.725,15.725,15.365,15.48,0
20090101|2008-10-30 11:00,30,15.465,15.51,15.46,15.51,0
20090101|2008-10-30 11:30,30,15.51,15.565,15.5,15.5,0
20090101|2008-10-30 12:00,30,15.55,15.635,15.505,15.53,0
20090101|2008-10-30 12:30,30,15.52,15.56,15.49,15.51,0
20090101|2008-10-30 13:00,30,15.51,15.6,15.505,15.57,0
20090101|2008-10-30 13:30,30,15.56,15.56,15.56,15.56,0
20090101|2008-10-30 18:00,31,15.56,15.695,15.55,15.695,0
20090101|2008-10-30 18:30,31,15.55,15.55,15.47,15.47,0
20090101|2008-10-30 19:00,31,15.47,15.47,15.47,15.47,0
20090101|2008-10-30 21:00,31,15.47,15.47,15.45,15.45,0
20090101|2008-10-30 21:30,31,15.42,15.42,15.42,15.42,0
20090101|2008-10-31 04:30,31,15.49,15.49,15.49,15.49,0
20090101|2008-10-31 05:30,31,15.46,15.55,15.44,15.55,0
20090101|2008-10-31 09:30,31,15.5,15.55,15.45,15.535,0
20090101|2008-10-31 10:00,31,15.55,15.59,15.515,15.515,0
20090101|2008-10-31 10:30,31,15.545,15.55,15.52,15.55,0
20090101|2008-10-31 11:00,31,15.53,15.53,15.45,15.455,0
20090101|2008-10-31 11:30,31,15.45,15.45,15.31,15.35,0
20090101|2008-10-31 12:00,31,15.31,15.32,15.215,15.32,0
20090101|2008-10-31 12:30,31,15.285,15.305,15.24,15.3,0
20090101|2008-10-31 13:00,31,15.3,15.33,15.235,15.265,0
20090101|2008-10-31 13:30,31,15.28,15.28,15.28,15.28,0
20090101|2008-11-02 18:00,3,15.29,15.3,15.22,15.22,12
20090101|2008-11-02 19:00,3,15.29,15.38,15.29,15.38,5
20090101|2008-11-02 20:30,3,15.41,15.41,15.41,15.41,1
20090101|2008-11-02 21:00,3,15.425,15.45,15.425,15.425,3
20090101|2008-11-02 22:30,3,15.43,15.43,15.43,15.43,1
20090101|2008-11-03 01:30,3,15.46,15.46,15.46,15.46,1
20090101|2008-11-03 03:00,3,15.42,15.42,15.42,15.42,1
20090101|2008-11-03 09:30,3,15.29,15.78,15.28,15.36,126
20090101|2008-11-03 10:00,3,15.33,15.565,15.33,15.54,33
20090101|2008-11-03 10:30,3,15.485,15.495,15.4,15.49,16
20090101|2008-11-03 11:00,3,15.405,15.405,15.4,15.4,4
20090101|2008-11-03 11:30,3,15.4,15.51,15.39,15.51,15
20090101|2008-11-03 12:00,3,15.52,15.52,15.42,15.42,5
20090101|2008-11-03 12:30,3,15.405,15.43,15.39,15.39,14
20090101|2008-11-03 13:00,3,15.41,15.535,15.39,15.45,22
20090101|2008-11-03 18:00,4,15.25,15.3,15.25,15.3,2
20090101|2008-11-03 19:00,4,15.34,15.34,15.25,15.25,3
20090101|2008-11-03 22:30,4,15.4,15.425,15.4,15.425,3
20090101|2008-11-03 23:00,4,15.26,15.26,15.26,15.26,1
20090101|2008-11-04 09:30,4,15.455,15.73,15.41,15.73,37
20090101|2008-11-04 10:00,4,15.735,15.875,15.69,15.75,73
20090101|2008-11-04 10:30,4,15.78,15.86,15.72,15.83,29
20090101|2008-11-04 11:00,4,15.81,15.855,15.8,15.805,5
20090101|2008-11-04 11:30,4,15.85,15.925,15.76,15.76,85
20090101|2008-11-04 12:00,4,15.8,15.895,15.8,15.87,28
20090101|2008-11-04 12:30,4,15.905,15.925,15.88,15.89,21
20090101|2008-11-04 18:00,5,16.215,16.335,16.215,16.325,18
20090101|2008-11-04 18:30,5,16.155,16.195,16.14,16.14,4
20090101|2008-11-04 19:00,5,16.2,16.2,16.2,16.2,1
20090101|2008-11-04 19:30,5,16.15,16.15,15.9,15.915,17
20090101|2008-11-04 21:00,5,15.745,15.825,15.745,15.825,5
20090101|2008-11-04 22:00,5,15.77,15.77,15.74,15.74,4
20090101|2008-11-04 22:30,5,15.735,15.86,15.725,15.725,3
20090101|2008-11-05 03:30,5,15.8,15.8,15.8,15.8,1
20090101|2008-11-05 04:30,5,15.87,15.87,15.87,15.87,1
20090101|2008-11-05 05:00,5,15.875,15.905,15.875,15.905,12
20090101|2008-11-05 05:30,5,15.915,16.12,15.915,16.12,30
20090101|2008-11-05 09:30,5,16.075,16.12,15.885,15.9,85
20090101|2008-11-05 10:00,5,15.865,15.865,15.66,15.66,61
20090101|2008-11-05 10:30,5,15.71,15.795,15.67,15.775,25
20090101|2008-11-05 11:00,5,15.805,15.845,15.745,15.845,16
20090101|2008-11-05 11:30,5,15.85,15.985,15.755,15.755,25
20090101|2008-11-05 12:00,5,15.815,15.82,15.78,15.78,10
20090101|2008-11-05 12:30,5,15.77,15.82,15.725,15.725,43
20090101|2008-11-05 13:00,5,15.75,15.75,15.7,15.745,48
20090101|2008-11-05 18:00,6,15.685,15.685,15.62,15.62,5
20090101|2008-11-05 19:00,6,15.605,15.605,15.605,15.605,1
20090101|2008-11-05 19:30,6,15.7,15.7,15.7,15.7,1
20090101|2008-11-05 21:00,6,15.7,15.7,15.7,15.7,1
20090101|2008-11-05 23:30,6,15.7,15.7,15.7,15.7,1
20090101|2008-11-06 03:30,6,15.7,15.7,15.7,15.7,1
20090101|2008-11-06 04:00,6,15.71,15.71,15.71,15.71,2
20090101|2008-11-06 05:00,6,15.65,15.65,15.65,15.65,1
20090101|2008-11-06 05:30,6,15.695,15.695,15.695,15.695,1
20090101|2008-11-06 09:30,6,15.695,15.695,15.38,15.465,105
20090101|2008-11-06 10:00,6,15.465,15.465,15.31,15.31,35
20090101|2008-11-06 10:30,6,15.37,15.465,15.265,15.3,22
20090101|2008-11-06 11:00,6,15.3,15.3,15.26,15.26,12
20090101|2008-11-06 11:30,6,15.3,15.34,15.3,15.33,16
20090101|2008-11-06 12:00,6,15.32,15.32,15.29,15.29,12
20090101|2008-11-06 12:30,6,15.285,15.315,15.235,15.315,74
20090101|2008-11-06 13:00,6,15.345,15.345,15.25,15.25,13
20090101|2008-11-06 18:00,7,15.25,15.25,14.8,14.945,34
20090101|2008-11-06 18:30,7,14.805,14.805,14.805,14.805,1
20090101|2008-11-06 19:00,7,14.905,14.955,14.905,14.955,14
20090101|2008-11-06 19:30,7,14.955,14.955,14.955,14.955,1
20090101|2008-11-06 20:30,7,15.03,15.06,15.03,15.06,13
20090101|2008-11-06 23:30,7,14.96,14.96,14.96,14.96,1
20090101|2008-11-07 01:00,7,14.92,14.92,14.91,14.91,2
20090101|2008-11-07 02:30,7,15.06,15.06,14.99,14.99,3
20090101|2008-11-07 04:30,7,14.97,14.97,14.965,14.965,14
20090101|2008-11-07 09:30,7,14.975,15.2,14.97,15.14,67
20090101|2008-11-07 10:00,7,15.145,15.2,15.06,15.095,39
20090101|2008-11-07 10:30,7,15.065,15.1,15.05,15.055,16
20090101|2008-11-07 11:00,7,15.09,15.2,15.06,15.085,35
20090101|2008-11-07 11:30,7,15.165,15.165,15.15,15.15,8
20090101|2008-11-07 12:00,7,15.13,15.13,15.1,15.1,28
20090101|2008-11-07 12:30,7,15.12,15.15,15.1,15.105,24
20090101|2008-11-07 13:00,7,15.1,15.19,15.1,15.19,17
20090101|2008-11-09 18:00,10,15.05,15.66,15.05,15.43,22
20090101|2008-11-09 18:30,10,15.54,15.54,15.54,15.54,1
20090101|2008-11-10 02:00,10,15.35,15.35,15.32,15.32,3
20090101|2008-11-10 04:30,10,15.4,15.44,15.245,15.245,3
20090101|2008-11-10 05:30,10,15.44,15.44,15.44,15.44,1
20090101|2008-11-10 09:30,10,15.345,15.36,14.98,15.04,72
20090101|2008-11-10 10:00,10,15.05,15.09,15.025,15.09,13
20090101|2008-11-10 10:30,10,15.105,15.105,15.065,15.08,19
20090101|2008-11-10 11:00,10,15.08,15.125,15.05,15.11,41
20090101|2008-11-10 11:30,10,15.06,15.06,15.01,15.01,20
20090101|2008-11-10 12:00,10,15.02,15.035,15.015,15.035,10
20090101|2008-11-10 12:30,10,15.045,15.12,15.045,15.12,27
20090101|2008-11-10 13:00,10,15.135,15.135,15.07,15.07,5
20090101|2008-11-10 20:00,11,15.05,15.05,14.82,14.82,17
20090101|2008-11-10 21:00,11,14.9,14.9,14.9,14.9,4
20090101|2008-11-10 23:30,11,14.825,14.825,14.81,14.81,5
20090101|2008-11-11 00:30,11,14.805,14.805,14.805,14.805,1
20090101|2008-11-11 05:30,11,14.845,14.85,14.845,14.85,3
20090101|2008-11-11 09:30,11,14.81,14.83,14.655,14.66,156
20090101|2008-11-11 10:00,11,14.625,14.635,14.585,14.585,66
20090101|2008-11-11 10:30,11,14.585,14.645,14.585,14.62,19
20090101|2008-11-11 11:00,11,14.61,14.61,14.585,14.585,12
20090101|2008-11-11 11:30,11,14.585,14.585,14.585,14.585,6
20090101|2008-11-11 12:00,11,14.61,14.61,14.59,14.59,5
20090101|2008-11-11 12:30,11,14.585,14.585,14.585,14.585,6
20090101|2008-11-11 13:00,11,14.585,14.63,14.585,14.585,43
20090101|2008-11-11 18:00,12,14.47,14.53,14.46,14.475,21
20090101|2008-11-11 18:30,12,14.46,14.46,14.385,14.385,16
20090101|2008-11-11 19:30,12,14.395,14.395,14.395,14.395,2
20090101|2008-11-11 22:00,12,14.395,14.395,14.395,14.395,1
20090101|2008-11-12 01:30,12,14.395,14.395,14.395,14.395,1
20090101|2008-11-12 02:00,12,14.38,14.38,14.38,14.38,1
20090101|2008-11-12 03:00,12,14.38,14.38,14.375,14.375,4
20090101|2008-11-12 03:30,12,14.37,14.37,14.355,14.355,10
20090101|2008-11-12 04:30,12,14.355,14.355,14.35,14.35,7
20090101|2008-11-12 05:00,12,14.35,14.35,14.345,14.345,10
20090101|2008-11-12 05:30,12,14.445,14.445,14.22,14.22,16
20090101|2008-11-12 09:30,12,14.125,14.15,13.915,14.09,131
20090101|2008-11-12 10:00,12,14.015,14.18,14.01,14.055,66
20090101|2008-11-12 10:30,12,14.02,14.06,13.98,13.995,88
20090101|2008-11-12 11:00,12,14.025,14.025,13.97,13.97,93
20090101|2008-11-12 11:30,12,14.025,14.095,13.995,14.025,82
20090101|2008-11-12 12:00,12,14.025,14.125,14.025,14.04,25
20090101|2008-11-12 12:30,12,14.03,14.03,14.03,14.03,2
20090101|2008-11-12 13:00,12,14.03,14.03,13.99,13.99,62
20090101|2008-11-12 18:00,13,13.85,13.85,13.765,13.765,23
20090101|2008-11-12 19:30,13,13.765,13.765,13.765,13.765,1
20090101|2008-11-12 20:00,13,13.765,13.765,13.765,13.765,1
20090101|2008-11-12 22:00,13,13.765,13.765,13.765,13.765,2
20090101|2008-11-13 01:30,13,13.76,13.76,13.76,13.76,1
20090101|2008-11-13 03:30,13,13.76,13.76,13.605,13.605,42
20090101|2008-11-13 04:00,13,13.605,13.605,13.6,13.605,27
20090101|2008-11-13 04:30,13,13.645,13.65,13.645,13.65,2
20090101|2008-11-13 05:30,13,13.57,13.57,13.53,13.53,6
20090101|2008-11-13 09:30,13,13.7,14.13,13.7,14.015,143
20090101|2008-11-13 10:00,13,14.02,14.075,13.92,13.99,52
20090101|2008-11-13 10:30,13,14.04,14.055,13.95,14,21
20090101|2008-11-13 11:00,13,13.97,13.97,13.97,13.97,1
20090101|2008-11-13 11:30,13,13.98,13.98,13.87,13.9,70
20090101|2008-11-13 12:00,13,13.9,13.91,13.85,13.91,38
20090101|2008-11-13 12:30,13,14.01,14.07,14.01,14.07,8
20090101|2008-11-13 13:00,13,14.065,14.065,14.05,14.05,7
20090101|2008-11-13 18:00,14,14.17,14.46,14.14,14.46,43
20090101|2008-11-13 19:00,14,14.22,14.305,14.22,14.305,2
20090101|2008-11-13 19:30,14,14.215,14.215,14.215,14.215,1
20090101|2008-11-13 22:00,14,14.215,14.215,14.2,14.2,5
20090101|2008-11-14 02:00,14,14.145,14.145,14.145,14.145,1
20090101|2008-11-14 05:00,14,14.145,14.145,14.11,14.11,6
20090101|2008-11-14 05:30,14,14.06,14.06,14.055,14.055,2
20090101|2008-11-14 09:30,14,13.99,14.1,13.895,14,131
20090101|2008-11-14 10:00,14,14.015,14.015,13.92,13.97,30
20090101|2008-11-14 10:30,14,14.03,14.05,13.975,13.99,62
20090101|2008-11-14 11:00,14,14.025,14.15,14.025,14.06,81
20090101|2008-11-14 11:30,14,14.11,14.11,14.105,14.105,3
20090101|2008-11-14 12:00,14,14.11,14.33,14.09,14.33,54
20090101|2008-11-14 12:30,14,14.315,14.35,14.245,14.245,26
20090101|2008-11-14 13:00,14,14.25,14.375,14.25,14.255,22
20090101|2008-11-16 18:00,17,14.4,14.4,14.06,14.06,5
20090101|2008-11-16 19:00,17,14.085,14.085,14.085,14.085,1
20090101|2008-11-16 20:00,17,14.1,14.1,14.08,14.08,2
20090101|2008-11-17 01:00,17,14.08,14.08,14.075,14.075,5
20090101|2008-11-17 03:30,17,14.075,14.075,14.075,14.075,1
20090101|2008-11-17 04:00,17,14.235,14.235,14.235,14.235,1
20090101|2008-11-17 05:30,17,14.105,14.13,14.105,14.13,2
20090101|2008-11-17 09:30,17,14.11,14.15,13.91,14.15,94
20090101|2008-11-17 10:00,17,14.025,14.025,14.02,14.02,3
20090101|2008-11-17 10:30,17,14.07,14.15,14.045,14.15,8
20090101|2008-11-17 11:00,17,14.11,14.11,14.05,14.05,10
20090101|2008-11-17 12:30,17,14.01,14.05,14.01,14.05,3
20090101|2008-11-17 13:00,17,14.02,14.02,14.02,14.02,2
20090101|2008-11-17 18:00,18,13.94,14.04,13.775,14.02,26
20090101|2008-11-17 18:30,18,13.94,13.94,13.94,13.94,1
20090101|2008-11-17 20:00,18,13.94,13.99,13.94,13.99,2
20090101|2008-11-17 21:00,18,14.02,14.02,14.02,14.02,1
20090101|2008-11-17 21:30,18,14.04,14.04,14.04,14.04,1
20090101|2008-11-17 23:30,18,14.055,14.055,14.055,14.055,1
20090101|2008-11-18 05:00,18,13.94,13.94,13.94,13.94,1
20090101|2008-11-18 09:30,18,13.86,14.015,13.755,14.01,147
20090101|2008-11-18 10:00,18,13.96,14.16,13.96,14.1,28
20090101|2008-11-18 10:30,18,14.1,14.15,14.06,14.15,10
20090101|2008-11-18 11:00,18,14.15,14.15,14.02,14.08,61
20090101|2008-11-18 11:30,18,14.07,14.07,13.825,13.825,22
20090101|2008-11-18 12:00,18,13.87,14.025,13.87,13.93,20
20090101|2008-11-18 12:30,18,13.96,13.995,13.96,13.995,2
20090101|2008-11-18 13:00,18,14,14.015,13.855,13.9,28
20090101|2008-11-18 19:30,19,13.78,13.82,13.78,13.82,2
20090101|2008-11-18 20:00,19,13.8,13.8,13.8,13.8,1
20090101|2008-11-18 22:00,19,13.845,13.86,13.79,13.79,4
20090101|2008-11-19 09:30,19,13.92,14.02,13.6,13.76,158
20090101|2008-11-19 10:00,19,13.755,13.755,13.72,13.72,36
20090101|2008-11-19 10:30,19,13.71,13.76,13.71,13.735,7
20090101|2008-11-19 11:00,19,13.73,13.73,13.66,13.66,42
20090101|2008-11-19 11:30,19,13.66,13.66,13.65,13.65,6
20090101|2008-11-19 12:30,19,13.66,13.66,13.635,13.645,14
20090101|2008-11-19 13:00,19,13.74,13.795,13.7,13.705,16
20090101|2008-11-19 18:00,20,13.745,13.745,13.54,13.55,11
20090101|2008-11-19 18:30,20,13.55,13.55,13.55,13.55,1
20090101|2008-11-19 20:00,20,13.57,13.57,13.57,13.57,1
20090101|2008-11-20 00:00,20,13.57,13.57,13.565,13.565,3
20090101|2008-11-20 03:00,20,13.565,13.565,13.565,13.565,1
20090101|2008-11-20 09:30,20,13.56,13.56,13.315,13.315,109
20090101|2008-11-20 10:00,20,13.35,13.44,13.35,13.41,28
20090101|2008-11-20 11:00,20,13.415,13.415,13.355,13.415,41
20090101|2008-11-20 11:30,20,13.43,13.505,13.43,13.45,26
20090101|2008-11-20 12:00,20,13.515,13.52,13.465,13.52,6
20090101|2008-11-20 12:30,20,13.48,13.53,13.455,13.455,19
20090101|2008-11-20 13:00,20,13.43,13.44,13.375,13.44,39
20090101|2008-11-20 18:00,21,13.32,13.32,13.155,13.155,33
20090101|2008-11-20 18:30,21,13.16,13.175,13.135,13.135,6
20090101|2008-11-20 19:00,21,13.195,13.195,13.115,13.115,2
20090101|2008-11-20 19:30,21,13.11,13.11,13.11,13.11,1
20090101|2008-11-20 20:00,21,13.11,13.19,13.11,13.17,3
20090101|2008-11-20 23:00,21,13.18,13.18,13.18,13.18,1
20090101|2008-11-21 00:30,21,13.195,13.2,13.195,13.2,8
20090101|2008-11-21 01:00,21,13.12,13.2,13.12,13.2,4
20090101|2008-11-21 03:00,21,13.2,13.21,13.2,13.21,9
20090101|2008-11-21 09:30,21,13.3,13.35,13.15,13.29,84
20090101|2008-11-21 10:00,21,13.23,13.23,13.205,13.205,7
20090101|2008-11-21 10:30,21,13.25,13.28,13.23,13.23,12
20090101|2008-11-21 11:00,21,13.21,13.23,13.2,13.2,44
20090101|2008-11-21 11:30,21,13.23,13.34,13.22,13.34,40
20090101|2008-11-21 12:00,21,13.35,13.39,13.3,13.305,26
20090101|2008-11-21 12:30,21,13.275,13.34,13.265,13.335,11
20090101|2008-11-21 13:00,21,13.24,13.35,13.23,13.33,21
20090101|2008-11-23 18:00,24,13.23,13.26,13.115,13.25,18
20090101|2008-11-23 18:30,24,13.28,13.29,13.28,13.29,2
20090101|2008-11-23 19:30,24,13.27,13.27,13.27,13.27,1
20090101|2008-11-23 20:30,24,13.27,13.27,13.27,13.27,1
20090101|2008-11-23 21:00,24,13.27,13.27,13.27,13.27,3
20090101|2008-11-24 02:30,24,13.315,13.315,13.315,13.315,1
20090101|2008-11-24 05:30,24,13.315,13.315,13.315,13.315,4
20090101|2008-11-24 09:30,24,13.375,13.79,13.26,13.755,125
20090101|2008-11-24 10:00,24,13.765,13.765,13.64,13.715,7
20090101|2008-11-24 10:30,24,13.645,13.795,13.645,13.795,24
20090101|2008-11-24 11:00,24,13.795,13.795,13.735,13.735,10
20090101|2008-11-24 11:30,24,13.735,13.735,13.68,13.68,10
20090101|2008-11-24 12:00,24,13.8,13.815,13.8,13.815,21
20090101|2008-11-24 12:30,24,13.81,13.815,13.78,13.815,11
20090101|2008-11-24 13:00,24,13.815,13.815,13.76,13.77,11
20090101|2008-11-24 18:00,25,13.83,14.035,13.83,14,19
20090101|2008-11-24 18:30,25,13.96,13.96,13.835,13.93,11
20090101|2008-11-24 20:00,25,13.99,13.99,13.99,13.99,1
20090101|2008-11-24 20:30,25,13.835,13.835,13.835,13.835,2
20090101|2008-11-24 21:00,25,13.93,13.93,13.93,13.93,1
20090101|2008-11-24 22:30,25,13.99,13.99,13.99,13.99,1
20090101|2008-11-25 02:00,25,13.91,13.985,13.91,13.985,3
20090101|2008-11-25 03:30,25,13.91,13.91,13.86,13.86,2
20090101|2008-11-25 05:30,25,13.965,13.965,13.965,13.965,1
20090101|2008-11-25 09:30,25,13.89,13.92,13.6,13.65,64
20090101|2008-11-25 10:00,25,13.555,13.555,13.515,13.515,7
20090101|2008-11-25 10:30,25,13.515,13.585,13.5,13.585,23
20090101|2008-11-25 11:00,25,13.6,13.635,13.535,13.535,17
20090101|2008-11-25 11:30,25,13.645,13.645,13.55,13.55,4
20090101|2008-11-25 12:00,25,13.6,13.645,13.6,13.645,5
20090101|2008-11-25 12:30,25,13.605,13.62,13.605,13.62,5
20090101|2008-11-25 13:00,25,13.61,13.61,13.49,13.49,17
20090101|2008-11-25 18:00,26,13.145,13.54,13.14,13.54,6
20090101|2008-11-25 20:00,26,13.53,13.53,13.53,13.53,1
20090101|2008-11-25 22:30,26,13.53,13.535,13.53,13.535,2
20090101|2008-11-25 23:00,26,13.56,13.56,13.56,13.56,1
20090101|2008-11-26 00:00,26,13.57,13.57,13.57,13.57,1
20090101|2008-11-26 01:30,26,13.6,13.6,13.6,13.6,1
20090101|2008-11-26 02:30,26,13.59,13.59,13.59,13.59,2
20090101|2008-11-26 03:00,26,13.43,13.43,13.38,13.38,4
20090101|2008-11-26 05:30,26,13.6,13.6,13.6,13.6,1
20090101|2008-11-26 09:30,26,13.59,13.83,13.54,13.57,64
20090101|2008-11-26 10:00,26,13.59,13.605,13.47,13.605,15
20090101|2008-11-26 10:30,26,13.595,13.73,13.595,13.73,11
20090101|2008-11-26 11:30,26,13.7,13.7,13.69,13.69,2
20090101|2008-11-26 12:00,26,13.69,13.69,13.69,13.69,3
20090101|2008-11-26 12:30,26,13.69,13.69,13.595,13.595,16
20090101|2008-11-27 18:00,28,13.69,13.69,13.69,13.69,1
20090101|2008-11-27 18:30,28,13.69,13.69,13.69,13.69,2
20090101|2008-11-27 19:00,28,13.7,13.79,13.7,13.79,4
20090101|2008-11-27 22:00,28,13.79,13.795,13.79,13.795,2
20090101|2008-11-27 22:30,28,13.88,13.88,13.88,13.88,1
20090101|2008-11-28 02:00,28,13.96,13.96,13.96,13.96,2
20090101|2008-11-28 04:30,28,13.945,13.945,13.945,13.945,1
20090101|2008-11-28 05:00,28,13.88,13.88,13.79,13.79,3
20090101|2008-11-28 09:30,28,13.75,13.75,13.64,13.64,9
20090101|2008-11-28 10:00,28,13.735,13.79,13.735,13.79,3
20090101|2008-11-28 10:30,28,13.63,13.63,13.63,13.63,1
20090101|2008-11-28 11:00,28,13.59,13.59,13.335,13.405,23
20090101|2008-11-28 11:30,28,13.405,13.405,13.13,13.35,66
20090101|2008-11-30 18:00,1,13.21,13.21,13.1,13.1,16
20090101|2008-11-30 18:30,1,13.1,13.1,13.1,13.1,1
20090101|2008-11-30 20:00,1,13.1,13.1,13.1,13.1,1
20090101|2008-11-30 20:30,1,13.145,13.205,13.12,13.205,12
20090101|2008-11-30 22:00,1,13.2,13.2,13.2,13.2,1
20090101|2008-11-30 22:30,1,13.195,13.195,13.195,13.195,2
20090101|2008-12-01 00:00,1,13.17,13.17,13.17,13.17,1
20090101|2008-12-01 01:30,1,13.18,13.18,13.18,13.18,1
20090101|2008-12-01 03:00,1,13.28,13.28,13.28,13.28,1
20090101|2008-12-01 05:00,1,13.25,13.25,13.25,13.25,1
20090101|2008-12-01 05:30,1,13.245,13.245,13.245,13.245,1
20090101|2008-12-01 09:30,1,13.105,13.105,12.99,12.99,65
20090101|2008-12-01 10:00,1,12.99,13.055,12.87,12.95,44
20090101|2008-12-01 10:30,1,12.91,12.925,12.9,12.925,11
20090101|2008-12-01 11:00,1,12.955,12.98,12.925,12.95,32
20090101|2008-12-01 11:30,1,12.94,13.01,12.925,13.01,34
20090101|2008-12-01 12:00,1,13.025,13.025,12.97,12.97,14
20090101|2008-12-01 12:30,1,12.94,13.09,12.94,13.07,43
20090101|2008-12-01 13:00,1,13.08,13.125,13.025,13.125,44
20090101|2008-12-01 18:00,2,13,13,13,13,1
20090101|2008-12-01 18:30,2,12.98,12.98,12.955,12.955,2
20090101|2008-12-01 19:00,2,12.955,12.955,12.9,12.91,3
20090101|2008-12-01 20:00,2,12.93,12.93,12.93,12.93,1
20090101|2008-12-01 21:30,2,12.94,12.94,12.94,12.94,1
20090101|2008-12-01 22:00,2,12.96,12.96,12.96,12.96,1
20090101|2008-12-02 00:30,2,12.96,12.96,12.96,12.96,1
20090101|2008-12-02 04:00,2,12.985,12.985,12.985,12.985,3
20090101|2008-12-02 04:30,2,13.025,13.06,13.025,13.06,6
20090101|2008-12-02 05:30,2,12.96,12.96,12.96,12.96,1
20090101|2008-12-02 09:30,2,13.1,13.105,12.78,12.79,29
20090101|2008-12-02 10:00,2,12.79,13.115,12.77,13.115,30
20090101|2008-12-02 10:30,2,13.115,13.115,13,13,7
20090101|2008-12-02 11:00,2,13.125,13.2,13.125,13.2,11
20090101|2008-12-02 12:00,2,13.1,13.12,13.1,13.12,3
20090101|2008-12-02 12:30,2,13.1,13.17,13,13.14,24
20090101|2008-12-02 13:00,2,13.1,13.1,12.98,12.98,37
20090101|2008-12-02 18:00,3,13.075,13.08,13.02,13.02,4
20090101|2008-12-02 18:30,3,13.075,13.075,12.99,12.99,3
20090101|2008-12-02 21:30,3,12.995,12.995,12.995,12.995,1
20090101|2008-12-02 22:00,3,13.09,13.09,13.09,13.09,7
20090101|2008-12-03 05:30,3,13.085,13.085,13.085,13.085,1
20090101|2008-12-03 09:30,3,13.015,13.245,12.895,13.235,43
20090101|2008-12-03 10:00,3,13.2,13.23,13.105,13.19,22
20090101|2008-12-03 10:30,3,13.185,13.185,13.095,13.1,13
20090101|2008-12-03 11:00,3,13.11,13.11,13.11,13.11,3
20090101|2008-12-03 12:00,3,13.12,13.22,13.105,13.19,16
20090101|2008-12-03 12:30,3,13.16,13.16,13.07,13.13,12
20090101|2008-12-03 13:00,3,13.185,13.32,13.155,13.27,38
20090101|2008-12-03 18:00,4,13.42,13.53,13.42,13.43,21
20090101|2008-12-03 21:30,4,13.4,13.4,13.4,13.4,1
20090101|2008-12-03 23:30,4,13.45,13.46,13.45,13.46,3
20090101|2008-12-04 01:00,4,13.46,13.46,13.46,13.46,1
20090101|2008-12-04 05:30,4,13.35,13.35,13.35,13.35,1
20090101|2008-12-04 09:30,4,13.35,13.54,13.22,13.54,44
20090101|2008-12-04 10:00,4,13.475,13.49,13.35,13.46,17
20090101|2008-12-04 10:30,4,13.46,13.46,13.46,13.46,4
20090101|2008-12-04 11:00,4,13.5,13.65,13.48,13.63,61
20090101|2008-12-04 11:30,4,13.645,13.7,13.645,13.7,24
20090101|2008-12-04 12:00,4,13.705,13.705,13.705,13.705,1
20090101|2008-12-04 12:30,4,13.705,13.705,13.705,13.705,2
20090101|2008-12-04 13:00,4,13.705,13.705,13.65,13.705,12
20090101|2008-12-04 18:00,5,13.7,14.19,13.665,14.13,68
20090101|2008-12-04 18:30,5,14.07,14.12,14.065,14.12,3
20090101|2008-12-04 19:00,5,14.005,14.11,14.005,14.11,3
20090101|2008-12-04 19:30,5,14,14,14,14,2
20090101|2008-12-04 20:30,5,14,14,13.99,13.99,3
20090101|2008-12-04 21:00,5,14.045,14.05,14.045,14.05,2
20090101|2008-12-04 23:00,5,14.065,14.085,14.065,14.085,4
20090101|2008-12-05 01:00,5,14.1,14.1,14.1,14.1,1
20090101|2008-12-05 01:30,5,13.965,13.965,13.9,13.9,5
20090101|2008-12-05 03:00,5,13.87,13.87,13.87,13.87,1
20090101|2008-12-05 05:00,5,13.845,13.845,13.845,13.845,1
20090101|2008-12-05 05:30,5,13.935,13.935,13.86,13.86,2
20090101|2008-12-05 09:30,5,13.84,13.845,13.575,13.6,45
20090101|2008-12-05 10:00,5,13.59,13.6,13.25,13.6,57
20090101|2008-12-05 10:30,5,13.58,13.755,13.53,13.73,53
20090101|2008-12-05 11:00,5,13.77,14.11,13.77,13.93,71
20090101|2008-12-05 11:30,5,13.91,13.91,13.73,13.785,14
20090101|2008-12-05 12:00,5,13.69,13.69,13.65,13.65,11
20090101|2008-12-05 12:30,5,13.68,13.81,13.68,13.68,7
20090101|2008-12-05 13:00,5,13.83,14.17,13.83,14.15,47
20090101|2008-12-07 18:00,8,14.13,14.195,14.13,14.13,6
20090101|2008-12-07 18:30,8,14.05,14.1,14.05,14.095,20
20090101|2008-12-07 20:00,8,14.125,14.13,14.125,14.13,2
20090101|2008-12-07 20:30,8,14.13,14.19,14.13,14.19,10
20090101|2008-12-07 22:30,8,14.19,14.19,14.19,14.19,1
20090101|2008-12-07 23:00,8,14.2,14.245,14.2,14.245,14
20090101|2008-12-08 01:00,8,14.25,14.3,14.25,14.3,24
20090101|2008-12-08 01:30,8,14.25,14.25,14.25,14.25,2
20090101|2008-12-08 03:30,8,14.25,14.25,14.25,14.25,1
20090101|2008-12-08 04:00,8,14.275,14.3,14.275,14.3,9
20090101|2008-12-08 04:30,8,14.3,14.375,14.3,14.375,14
20090101|2008-12-08 05:00,8,14.42,14.475,14.42,14.475,9
20090101|2008-12-08 09:30,8,14.39,14.63,14.39,14.62,210
20090101|2008-12-08 10:00,8,14.63,14.63,14.6,14.6,12
20090101|2008-12-08 10:30,8,14.565,14.63,14.535,14.6,21
20090101|2008-12-08 11:00,8,14.6,14.6,14.37,14.515,22
20090101|2008-12-08 11:30,8,14.445,14.445,14.425,14.425,2
20090101|2008-12-08 12:00,8,14.51,14.56,14.38,14.38,32
20090101|2008-12-08 12:30,8,14.4,14.4,14.4,14.4,1
20090101|2008-12-08 13:00,8,14.42,14.49,14.42,14.49,4
20090101|2008-12-08 18:00,9,14.59,14.67,14.5,14.5,4
20090101|2008-12-08 18:30,9,14.49,14.49,14.47,14.47,2
20090101|2008-12-08 20:00,9,14.425,14.54,14.425,14.54,2
20090101|2008-12-08 20:30,9,14.585,14.585,14.585,14.585,1
20090101|2008-12-08 23:00,9,14.59,14.67,14.59,14.67,15
20090101|2008-12-08 23:30,9,14.67,14.83,14.67,14.81,42
20090101|2008-12-09 00:00,9,14.73,14.73,14.725,14.725,2
20090101|2008-12-09 00:30,9,14.72,14.8,14.72,14.8,2
20090101|2008-12-09 01:00,9,14.69,14.805,14.69,14.805,3
20090101|2008-12-09 03:00,9,14.805,14.83,14.805,14.83,2
20090101|2008-12-09 04:30,9,14.77,14.77,14.77,14.77,1
20090101|2008-12-09 09:30,9,14.71,14.82,14.1,14.35,74
20090101|2008-12-09 10:00,9,14.35,14.365,14.07,14.15,23
20090101|2008-12-09 10:30,9,14.17,14.2,14.135,14.2,12
20090101|2008-12-09 11:00,9,14.205,14.205,14.155,14.155,5
20090101|2008-12-09 11:30,9,14.195,14.495,14.195,14.495,48
20090101|2008-12-09 12:00,9,14.4,14.4,14.345,14.345,3
20090101|2008-12-09 12:30,9,14.37,14.41,14.37,14.41,2
20090101|2008-12-09 13:00,9,14.34,14.41,14.285,14.41,6
20090101|2008-12-09 23:30,10,14.25,14.25,14.19,14.19,3
20090101|2008-12-10 09:30,10,14.2,14.32,14.135,14.2,28
20090101|2008-12-10 10:00,10,14.14,14.16,14.045,14.16,17
20090101|2008-12-10 10:30,10,14.08,14.085,14.08,14.085,2
20090101|2008-12-10 11:00,10,14.065,14.09,13.96,14.08,45
20090101|2008-12-10 11:30,10,14.135,14.15,14.13,14.14,14
20090101|2008-12-10 12:00,10,14.16,14.19,14.16,14.19,2
20090101|2008-12-10 12:30,10,14.11,14.11,14.11,14.11,2
20090101|2008-12-10 13:00,10,14.08,14.08,14.08,14.08,2
20090101|2008-12-10 18:00,11,14.035,14.035,13.98,14,13
20090101|2008-12-11 00:00,11,14.08,14.08,14.08,14.08,2
20090101|2008-12-11 04:00,11,14.12,14.12,14.12,14.12,1
20090101|2008-12-11 05:30,11,14.165,14.165,14.165,14.165,1
20090101|2008-12-11 09:30,11,14.165,14.56,14.165,14.33,80
20090101|2008-12-11 10:00,11,14.36,14.36,14.32,14.32,6
20090101|2008-12-11 10:30,11,14.4,14.4,14.4,14.4,1
20090101|2008-12-11 11:00,11,14.4,14.45,14.4,14.45,12
20090101|2008-12-11 11:30,11,14.465,14.535,14.465,14.535,12
20090101|2008-12-11 12:00,11,14.515,14.55,14.515,14.53,5
20090101|2008-12-11 12:30,11,14.5,14.545,14.46,14.465,13
20090101|2008-12-11 13:00,11,14.53,14.55,14.52,14.55,8
20090101|2008-12-11 18:00,12,14.56,14.56,14.375,14.375,3
20090101|2008-12-11 19:00,12,14.5,14.5,14.5,14.5,1
20090101|2008-12-11 19:30,12,14.45,14.45,14.45,14.45,1
20090101|2008-12-12 03:30,12,14.455,14.455,14.455,14.455,1
20090101|2008-12-12 09:30,12,14.5,14.5,14.16,14.385,79
20090101|2008-12-12 10:00,12,14.395,14.47,14.395,14.4,17
20090101|2008-12-12 10:30,12,14.445,14.475,14.355,14.355,7
20090101|2008-12-12 11:00,12,14.4,14.6,14.4,14.6,12
20090101|2008-12-12 11:30,12,14.63,14.785,14.63,14.77,40
20090101|2008-12-12 12:00,12,14.78,14.82,14.73,14.82,19
20090101|2008-12-12 12:30,12,14.83,14.925,14.67,14.72,34
20090101|2008-12-12 13:00,12,14.7,14.895,14.7,14.895,13
20090101|2008-12-14 18:00,15,14.965,14.965,14.965,14.965,1
20090101|2008-12-14 18:30,15,14.895,14.895,14.895,14.895,1
20090101|2008-12-14 21:00,15,14.895,14.895,14.895,14.895,1
20090101|2008-12-14 23:30,15,14.895,14.895,14.895,14.895,1
20090101|2008-12-15 02:00,15,14.965,14.98,14.965,14.98,3
20090101|2008-12-15 05:30,15,14.98,14.98,14.98,14.98,2
20090101|2008-12-15 09:30,15,14.97,15.15,14.92,15.015,106
20090101|2008-12-15 10:00,15,14.95,14.95,14.925,14.925,3
20090101|2008-12-15 11:00,15,15.025,15.025,15.025,15.025,1
20090101|2008-12-15 11:30,15,14.92,14.945,14.9,14.945,10
20090101|2008-12-15 12:00,15,14.9,14.9,14.9,14.9,3
20090101|2008-12-15 12:30,15,14.905,14.94,14.905,14.94,3
20090101|2008-12-15 13:00,15,14.95,15.05,14.95,15.05,20
20090101|2008-12-15 18:30,16,15.05,15.05,15.045,15.045,2
20090101|2008-12-15 20:00,16,15.02,15.02,15.02,15.02,1
20090101|2008-12-16 03:30,16,15.085,15.085,15.085,15.085,1
20090101|2008-12-16 04:30,16,15.085,15.085,15.085,15.085,5
20090101|2008-12-16 09:30,16,15.035,15.035,14.95,14.95,16
20090101|2008-12-16 10:00,16,14.95,14.98,14.95,14.98,2
20090101|2008-12-16 10:30,16,14.97,14.98,14.97,14.98,3
20090101|2008-12-16 11:00,16,14.96,14.975,14.96,14.975,2
20090101|2008-12-16 12:30,16,14.975,14.98,14.97,14.98,5
20090101|2008-12-16 13:00,16,14.99,15.2,14.99,15.2,27
20090101|2008-12-16 18:00,17,15.2,15.28,15.14,15.14,10
20090101|2008-12-16 18:30,17,15.255,15.28,15.255,15.26,5
20090101|2008-12-16 19:00,17,15.275,15.31,15.275,15.31,5
20090101|2008-12-16 19:30,17,15.32,15.32,15.32,15.32,1
20090101|2008-12-16 20:00,17,15.245,15.245,15.245,15.245,1
20090101|2008-12-16 22:00,17,15.315,15.325,15.315,15.325,4
20090101|2008-12-17 02:30,17,15.31,15.32,15.31,15.32,3
20090101|2008-12-17 05:30,17,15.265,15.265,15.26,15.26,2
20090101|2008-12-17 09:30,17,15.255,15.255,15.03,15.03,29
20090101|2008-12-17 10:00,17,15.105,15.11,14.98,14.98,30
20090101|2008-12-17 10:30,17,14.955,14.955,14.66,14.66,45
20090101|2008-12-17 11:00,17,14.88,14.885,14.74,14.885,6
20090101|2008-12-17 11:30,17,14.8,14.8,14.8,14.8,1
20090101|2008-12-17 12:00,17,14.875,14.875,14.875,14.875,2
20090101|2008-12-17 12:30,17,14.9,14.9,14.9,14.9,1
20090101|2008-12-17 13:00,17,14.95,14.95,14.95,14.95,1
20090101|2008-12-17 18:00,18,14.885,14.885,14.82,14.82,6
20090101|2008-12-17 18:30,18,14.82,14.82,14.82,14.82,1
20090101|2008-12-17 23:30,18,14.83,14.83,14.83,14.83,1
20090101|2008-12-18 00:00,18,14.91,14.91,14.91,14.91,1
20090101|2008-12-18 01:00,18,14.91,14.91,14.91,14.91,1
20090101|2008-12-18 04:00,18,14.92,14.92,14.92,14.92,2
20090101|2008-12-18 04:30,18,14.93,14.975,14.93,14.975,2
20090101|2008-12-18 05:00,18,14.985,14.99,14.985,14.99,2
20090101|2008-12-18 05:30,18,14.995,14.995,14.995,14.995,1
20090101|2008-12-18 09:30,18,14.98,14.995,14.82,14.82,33
20090101|2008-12-18 10:00,18,14.755,14.755,14.55,14.57,40
20090101|2008-12-18 10:30,18,14.6,14.68,14.6,14.68,7
20090101|2008-12-18 11:30,18,14.615,14.615,14.615,14.615,1
20090101|2008-12-18 12:00,18,14.68,14.68,14.68,14.68,1
20090101|2008-12-18 12:30,18,14.68,14.78,14.68,14.78,8
20090101|2008-12-18 13:00,18,14.865,14.98,14.865,14.98,15
20090101|2008-12-18 18:00,19,14.8,14.8,14.765,14.765,2
20090101|2008-12-18 18:30,19,14.765,14.765,14.67,14.67,6
20090101|2008-12-18 20:00,19,14.63,14.63,14.63,14.63,1
20090101|2008-12-18 21:00,19,14.785,14.785,14.785,14.785,1
20090101|2008-12-18 21:30,19,14.785,14.785,14.785,14.785,1
20090101|2008-12-19 01:30,19,14.715,14.715,14.715,14.715,1
20090101|2008-12-19 03:00,19,14.76,14.76,14.76,14.76,2
20090101|2008-12-19 04:00,19,14.795,14.8,14.795,14.8,2
20090101|2008-12-19 04:30,19,14.795,14.795,14.795,14.795,2
20090101|2008-12-19 05:00,19,14.67,14.67,14.67,14.67,4
20090101|2008-12-19 05:30,19,14.72,14.72,14.72,14.72,1
20090101|2008-12-19 09:30,19,14.725,14.8,14.72,14.72,11
20090101|2008-12-19 10:00,19,14.84,14.85,14.78,14.78,7
20090101|2008-12-19 10:30,19,14.785,14.785,14.785,14.785,10
20090101|2008-12-19 11:00,19,14.78,14.82,14.78,14.82,10
20090101|2008-12-19 12:30,19,14.895,14.905,14.875,14.905,5
20090101|2008-12-19 13:00,19,14.9,14.94,14.875,14.875,4
20090101|2008-12-21 18:00,22,14.68,14.68,14.62,14.62,3
20090101|2008-12-21 19:00,22,14.72,14.72,14.58,14.61,3
20090101|2008-12-22 04:00,22,14.65,14.65,14.64,14.64,3
20090101|2008-12-22 05:30,22,14.755,14.755,14.755,14.755,1
20090101|2008-12-22 09:30,22,14.84,14.92,14.84,14.92,4
20090101|2008-12-22 10:00,22,14.955,15.05,14.93,14.93,15
20090101|2008-12-22 11:30,22,15,15.1,15,15.1,11
20090101|2008-12-22 12:00,22,15.1,15.11,15.1,15.11,3
20090101|2008-12-22 12:30,22,15.1,15.135,15.075,15.135,8
20090101|2008-12-22 13:00,22,15.15,15.195,15.15,15.195,13
20090101|2008-12-22 18:00,23,15.14,15.14,15.14,15.14,1
20090101|2008-12-22 20:00,23,15.14,15.14,15.1,15.1,4
20090101|2008-12-23 00:00,23,15.16,15.19,15.005,15.005,4
20090101|2008-12-23 01:00,23,15,15.12,15,15.12,2
20090101|2008-12-23 05:30,23,15.18,15.18,15.18,15.18,1
20090101|2008-12-23 09:30,23,15.05,15.05,15.01,15.04,4
20090101|2008-12-23 10:00,23,15.05,15.095,15.01,15.095,7
20090101|2008-12-23 10:30,23,15.12,15.12,15.115,15.115,2
20090101|2008-12-23 11:00,23,15.13,15.13,15.11,15.11,23
20090101|2008-12-23 11:30,23,15.11,15.11,15.11,15.11,77
20090101|2008-12-23 12:00,23,15.11,15.11,15.055,15.055,40
20090101|2008-12-24 02:00,24,15,15,15,15,1
20090101|2008-12-24 02:30,24,15.005,15.015,14.9,14.9,7
20090101|2008-12-24 03:00,24,15.1,15.105,14.905,15.105,4
20090101|2008-12-24 09:30,24,15.055,15.13,15.015,15.015,26
20090101|2008-12-24 10:00,24,14.97,15.045,14.91,15.045,21
20090101|2008-12-26 09:30,26,15.12,15.32,15.12,15.32,21
20090101|2008-12-26 10:00,26,15.35,15.35,15.35,15.35,5
20090101|2008-12-26 10:30,26,15.24,15.24,15.24,15.24,1
20090101|2008-12-26 11:00,26,15.24,15.24,15.24,15.24,2
20090101|2008-12-26 11:30,26,15.175,15.175,15.1,15.1,5
20090101|2008-12-26 13:00,26,15.185,15.185,15.14,15.14,2
20090101|2008-12-28 18:00,29,15.3,15.35,15.3,15.35,2
20090101|2008-12-29 01:00,29,15.35,15.35,15.35,15.35,2
20090101|2008-12-29 01:30,29,15.38,15.38,15.38,15.38,6
20090101|2008-12-29 03:00,29,15.56,15.56,15.56,15.56,3
20090101|2008-12-29 04:00,29,15.595,15.595,15.595,15.595,3
20090101|2008-12-29 05:30,29,15.595,15.595,15.595,15.595,2
20090101|2008-12-29 09:30,29,15.59,15.595,15.45,15.45,85
20090101|2008-12-29 10:00,29,15.5,15.55,15.5,15.53,29
20090101|2008-12-29 10:30,29,15.55,15.56,15.55,15.55,26
20090101|2008-12-29 11:00,29,15.54,15.55,15.53,15.55,17
20090101|2008-12-29 11:30,29,15.5,15.5,15.45,15.5,42
20090101|2008-12-29 12:00,29,15.45,15.45,15.43,15.43,34
20090101|2008-12-29 12:30,29,15.43,15.43,15.43,15.43,11
20090101|2008-12-29 13:00,29,15.45,15.45,15.415,15.415,2
20090101|2008-12-29 18:00,30,15.805,15.805,15.55,15.695,13
20090101|2008-12-29 18:30,30,15.595,15.685,15.595,15.685,2
20090101|2008-12-30 03:00,30,15.64,15.64,15.64,15.64,1
20090101|2008-12-30 04:30,30,15.64,15.64,15.64,15.64,1
20090101|2008-12-30 09:30,30,15.6,15.64,15.24,15.415,15
20090101|2008-12-30 10:00,30,15.265,15.5,15.265,15.5,11
20090101|2008-12-30 10:30,30,15.48,15.5,15.4,15.485,7
20090101|2008-12-30 11:00,30,15.485,15.5,15.485,15.5,8
20090101|2008-12-30 11:30,30,15.585,15.69,15.585,15.6,21
20090101|2008-12-30 12:00,30,15.575,15.61,15.55,15.565,16
20090101|2008-12-30 12:30,30,15.59,15.59,15.45,15.48,10
20090101|2008-12-30 13:00,30,15.4,15.4,15.4,15.4,5
20090101|2008-12-30 20:30,31,15.275,15.275,15.265,15.265,3
20090101|2008-12-30 22:30,31,15.475,15.475,15.475,15.475,2
20090101|2008-12-31 01:00,31,15.45,15.45,15.45,15.45,1
20090101|2008-12-31 09:30,31,15.35,15.425,15.35,15.425,2
20090101|2008-12-31 10:00,31,15.2,15.2,15.05,15.06,29
20090101|2008-12-31 10:30,31,15.1,15.1,15.1,15.1,1
20090101|2008-12-31 11:00,31,15.1,15.165,15.1,15.165,5
20090101|2008-12-31 11:30,31,15.295,15.295,15.295,15.295,1
20090101|2008-12-31 13:00,31,15.395,15.395,15.39,15.39,2
20090101|2009-01-02 09:30,2,15.325,15.54,15.14,15.14,17
20090101|2009-01-02 13:00,2,15.375,15.375,15.26,15.26,2
20090101|2009-01-05 09:30,5,14.91,14.91,14.885,14.885,4
20090101|2009-01-05 11:00,5,14.85,14.85,14.85,14.85,1
20090101|2009-01-05 11:30,5,15.13,15.13,15.13,15.13,1
20090101|2009-01-05 12:00,5,15.13,15.13,15.13,15.13,1
20090101|2009-01-05 13:00,5,15.08,15.08,15.08,15.08,1
20090101|2009-01-05 21:00,6,15.01,15.01,15.01,15.01,1
20090101|2009-01-06 09:30,6,14.655,14.985,14.655,14.95,66
20090101|2009-01-06 10:00,6,14.95,14.96,14.94,14.95,92
20090101|2009-01-06 10:30,6,14.955,15.12,14.95,15.12,5
20090101|2009-01-06 11:00,6,15.135,15.235,15.135,15.235,8
20090101|2009-01-06 12:00,6,15,15,15,15,3
20090101|2009-01-06 12:30,6,15,15.07,15,15.07,3
20090101|2009-01-06 13:00,6,15,15,15,15,4
20090101|2009-01-06 18:00,7,15,15.145,15,15,6
20090101|2009-01-06 18:30,7,15.01,15.01,15,15,3
20090101|2009-01-06 20:30,7,15.06,15.125,15.06,15.125,2
20090101|2009-01-07 09:30,7,15,15,14.85,14.9,40
20090101|2009-01-07 12:00,7,14.97,14.98,14.97,14.98,10
20090101|2009-01-07 12:30,7,15.02,15.02,14.95,15,23
20090101|2009-01-07 13:00,7,14.95,15,14.9,14.9,10
20090101|2009-01-07 18:00,8,14.95,14.95,14.8,14.95,15
20090101|2009-01-08 00:00,8,14.95,14.95,14.95,14.95,3
20090101|2009-01-08 02:00,8,14.95,14.95,14.95,14.95,1
20090101|2009-01-08 02:30,8,14.95,14.95,14.95,14.95,2
20090101|2009-01-08 04:00,8,14.95,14.95,14.915,14.915,2
20090101|2009-01-08 09:30,8,14.95,14.98,14.9,14.95,19
20090101|2009-01-08 10:00,8,14.93,15.09,14.9,15.09,29
20090101|2009-01-08 10:30,8,15.1,15.1,15.1,15.1,3
20090101|2009-01-08 12:00,8,15.1,15.1,15.1,15.1,1
20090101|2009-01-08 12:30,8,15.07,15.07,15,15,9
20090101|2009-01-08 13:00,8,14.855,14.855,14.855,14.855,1
20090101|2009-01-09 10:30,9,14.985,14.985,14.985,14.985,2
20090101|2009-01-09 12:30,9,14.96,14.96,14.96,14.96,1
20090101|2009-01-09 13:00,9,15,15,15,15,5
20090101|2009-01-12 09:30,12,15.08,15.08,15.08,15.08,1
20090101|2009-01-12 12:00,12,14.53,14.83,14.53,14.83,8
20090101|2009-01-12 12:30,12,14.825,14.825,14.825,14.825,1
20090101|2009-01-13 09:30,13,14.05,14.05,14.05,14.05,1
20090101|2009-01-14 11:30,14,13.8,13.8,13.8,13.8,1
20090301|2008-05-04 20:00,5,19,19,19,19,0
20090301|2008-05-05 13:30,5,19.75,19.75,19.75,19.75,0
20090301|2008-05-06 12:30,6,19.75,19.75,19.75,19.75,0
20090301|2008-05-06 13:30,6,19.8,19.8,19.8,19.8,0
20090301|2008-05-07 13:30,7,20.3,20.3,20.3,20.3,0
20090301|2008-05-08 13:30,8,21.05,21.05,21.05,21.05,0
20090301|2008-05-09 09:30,9,21.05,21.05,21.05,21.05,0
20090301|2008-05-09 13:30,9,20.56,20.56,20.56,20.56,0
20090301|2008-05-11 18:00,12,20.56,20.56,20.56,20.56,0
20090301|2008-05-12 13:30,12,20.46,20.46,20.46,20.46,0
20090301|2008-05-13 13:30,13,19.98,19.98,19.98,19.98,0
20090301|2008-05-14 12:00,14,19.23,19.23,19.23,19.23,0
20090301|2008-05-14 13:30,14,19.3,19.3,19.3,19.3,0
20090301|2008-05-15 09:30,15,19.25,19.25,19.25,19.25,0
20090301|2008-05-15 10:00,15,19.27,19.27,19.27,19.27,0
20090301|2008-05-15 10:30,15,19.25,19.25,19.25,19.25,0
20090301|2008-05-15 11:00,15,19.13,19.13,19.13,19.13,0
20090301|2008-05-15 12:30,15,19.1,19.1,19.08,19.08,0
20090301|2008-05-15 13:30,15,19.08,19.08,19.08,19.08,0
20090301|2008-05-15 18:00,16,19.06,19.06,19.02,19.02,0
20090301|2008-05-15 18:30,16,18.775,18.775,18.775,18.775,0
20090301|2008-05-16 13:30,16,19.35,19.35,19.35,19.35,0
20090301|2008-05-19 13:30,19,19.3,19.3,19.3,19.3,0
20090301|2008-05-20 13:30,20,19.4,19.4,19.4,19.4,0
20090301|2008-05-21 13:30,21,19.69,19.69,19.69,19.69,0
20090301|2008-05-22 13:30,22,20,20,20,20,0
20090301|2008-05-23 13:30,23,20.26,20.26,20.26,20.26,0
20090301|2008-05-27 13:30,27,19.71,19.71,19.71,19.71,0
20090301|2008-05-28 09:30,28,18.86,18.86,18.78,18.78,0
20090301|2008-05-28 10:00,28,18.9,18.9,18.87,18.87,0
20090301|2008-05-28 10:30,28,18.75,18.75,18.75,18.75,0
20090301|2008-05-28 11:00,28,18.75,18.75,18.74,18.74,0
20090301|2008-05-28 12:00,28,18.7,18.7,18.7,18.7,0
20090301|2008-05-28 12:30,28,18.7,18.7,18.67,18.67,0
20090301|2008-05-28 13:00,28,18.67,18.67,18.67,18.67,0
20090301|2008-05-28 13:30,28,18.69,18.69,18.69,18.69,0
20090301|2008-05-28 18:00,29,18.6,18.6,18.5,18.5,0
20090301|2008-05-28 18:30,29,18.49,18.49,18.43,18.43,0
20090301|2008-05-29 09:30,29,18.4,18.4,18.4,18.4,0
20090301|2008-05-29 13:30,29,19.09,19.09,19.09,19.09,0
20090301|2008-05-30 13:30,30,19.26,19.26,19.26,19.26,0
20090301|2008-06-02 09:30,2,19,19,19,19,0
20090301|2008-06-02 13:30,2,19.07,19.07,19.07,19.07,0
20090301|2008-06-03 13:30,3,19.28,19.28,19.28,19.28,0
20090301|2008-06-04 13:30,4,18.78,18.78,18.78,18.78,0
20090301|2008-06-04 18:00,5,18.5,18.5,18.48,18.48,0
20090301|2008-06-04 18:30,5,18.48,18.48,18.46,18.46,0
20090301|2008-06-05 13:30,5,19.22,19.22,19.22,19.22,0
20090301|2008-06-06 13:30,6,19.35,19.35,19.35,19.35,0
20090301|2008-06-09 13:30,9,19.35,19.35,19.35,19.35,0
20090301|2008-06-10 13:30,10,19.29,19.29,19.29,19.29,0
20090301|2008-06-11 16:30,11,19.5,19.5,19.5,19.5,0
20090301|2008-06-12 13:30,12,19.45,19.45,19.45,19.45,0
20090301|2008-06-13 13:30,13,19.69,19.69,19.69,19.69,0
20090301|2008-06-15 20:30,16,20.305,20.305,20.305,20.305,0
20090301|2008-06-16 04:00,16,20.405,20.405,20.405,20.405,0
20090301|2008-06-16 11:30,16,20.1,20.1,20.1,20.1,0
20090301|2008-06-16 13:30,16,20.15,20.15,20.15,20.15,0
20090301|2008-06-17 13:30,17,20.45,20.45,20.45,20.45,0
20090301|2008-06-18 13:30,18,20.38,20.38,20.38,20.38,0
20090301|2008-06-19 09:30,19,20.35,20.35,20.35,20.35,0
20090301|2008-06-19 13:30,19,20.19,20.19,20.19,20.19,0
20090301|2008-06-20 13:30,20,20.3,20.3,20.3,20.3,0
20090301|2008-06-23 13:30,23,20.54,20.54,20.54,20.54,0
20090301|2008-06-24 01:00,24,20.5,20.5,20.5,20.5,0
20090301|2008-06-24 02:30,24,20.5,20.5,20.5,20.5,0
20090301|2008-06-24 12:00,24,20.56,20.56,20.54,20.54,0
20090301|2008-06-24 13:30,24,20.04,20.04,20.04,20.04,0
20090301|2008-06-24 21:30,25,19.6,19.6,19.6,19.6,0
20090301|2008-06-25 13:30,25,19.67,19.67,19.67,19.67,0
20090301|2008-06-26 13:30,26,19.48,19.48,19.48,19.48,0
20090301|2008-06-27 13:30,27,19.3,19.3,19.3,19.3,0
20090301|2008-06-30 09:30,30,19.37,19.43,19.37,19.43,0
20090301|2008-06-30 13:30,30,19.8,19.8,19.8,19.8,0
20090301|2008-07-01 03:00,1,19.8,19.8,19.7,19.7,0
20090301|2008-07-01 09:30,1,19.6,19.6,19.6,19.6,0
20090301|2008-07-01 11:00,1,19.61,19.61,19.61,19.61,0
20090301|2008-07-01 13:30,1,19.6,19.6,19.6,19.6,0
20090301|2008-07-02 11:00,2,19.8,19.81,19.8,19.81,0
20090301|2008-07-02 12:00,2,19.6,19.6,19.6,19.6,0
20090301|2008-07-02 13:30,2,19.6,19.6,19.6,19.6,0
20090301|2008-07-03 13:30,3,19.39,19.39,19.39,19.39,0
20090301|2008-07-04 13:30,4,19.39,19.39,19.39,19.39,0
20090301|2008-07-07 02:30,7,19.24,19.24,19.24,19.24,0
20090301|2008-07-07 05:30,7,19.1,19.1,19.08,19.08,0
20090301|2008-07-07 13:30,7,18.89,18.89,18.89,18.89,0
20090301|2008-07-08 02:00,8,18.62,18.62,18.62,18.62,0
20090301|2008-07-08 09:30,8,18.4,18.4,18.4,18.4,0
20090301|2008-07-08 10:00,8,18.4,18.4,18.4,18.4,0
20090301|2008-07-08 13:00,8,18.89,18.89,18.89,18.89,0
20090301|2008-07-08 13:30,8,19.02,19.02,19.02,19.02,0
20090301|2008-07-09 04:00,9,18.85,18.85,18.85,18.85,0
20090301|2008-07-09 13:30,9,18.84,18.84,18.84,18.84,0
20090301|2008-07-10 10:30,10,18.67,18.67,18.67,18.67,0
20090301|2008-07-10 13:00,10,19.05,19.05,19.05,19.05,0
20090301|2008-07-10 13:30,10,19.31,19.31,19.31,19.31,0
20090301|2008-07-11 11:30,11,18.81,18.81,18.81,18.81,0
20090301|2008-07-11 12:00,11,18.83,18.83,18.81,18.81,0
20090301|2008-07-11 13:30,11,18.81,18.81,18.81,18.81,0
20090301|2008-07-13 22:30,14,18.6,18.6,18.6,18.6,0
20090301|2008-07-14 01:00,14,18.6,18.6,18.6,18.6,0
20090301|2008-07-14 10:00,14,18.635,18.645,18.63,18.645,0
20090301|2008-07-14 13:30,14,18.8,18.8,18.8,18.8,0
20090301|2008-07-15 11:00,15,18.65,18.65,18.65,18.65,0
20090301|2008-07-15 13:30,15,18.69,18.69,18.69,18.69,0
20090301|2008-07-16 13:30,16,18.69,18.69,18.69,18.69,0
20090301|2008-07-17 12:00,17,18.585,18.585,18.58,18.58,0
20090301|2008-07-17 13:30,17,18.71,18.71,18.71,18.71,0
20090301|2008-07-18 13:30,18,18.55,18.55,18.55,18.55,0
20090301|2008-07-21 13:30,21,18.45,18.45,18.45,18.45,0
20090301|2008-07-22 10:30,22,18.35,18.395,18.155,18.155,0
20090301|2008-07-22 13:00,22,18.155,18.155,18.155,18.155,0
20090301|2008-07-22 13:30,22,18.13,18.13,18.13,18.13,0
20090301|2008-07-23 13:30,23,17.63,17.63,17.63,17.63,0
20090301|2008-07-23 18:00,24,17.5,17.5,17.5,17.5,0
20090301|2008-07-24 09:30,24,17.45,17.45,17.45,17.45,0
20090301|2008-07-24 13:30,24,17.57,17.57,17.57,17.57,0
20090301|2008-07-25 13:30,25,17.61,17.61,17.61,17.61,0
20090301|2008-07-27 18:00,28,17.75,17.75,17.75,17.75,0
20090301|2008-07-28 13:30,28,17.675,17.675,17.675,17.675,0
20090301|2008-07-29 10:00,29,17.44,17.44,17.44,17.44,0
20090301|2008-07-29 13:30,29,17.51,17.51,17.51,17.51,0
20090301|2008-07-30 13:30,30,17.55,17.55,17.55,17.55,0
20090301|2008-07-31 13:30,31,17.53,17.53,17.53,17.53,0
20090301|2008-08-01 13:30,1,17.27,17.27,17.27,17.27,0
20090301|2008-08-04 13:30,4,16.99,16.99,16.99,16.99,0
20090301|2008-08-05 13:30,5,17.11,17.11,17.11,17.11,0
20090301|2008-08-06 09:30,6,17.02,17.02,17.02,17.02,0
20090301|2008-08-06 10:30,6,16.85,16.865,16.815,16.85,0
20090301|2008-08-06 13:30,6,16.81,16.81,16.81,16.81,0
20090301|2008-08-07 10:00,7,16.92,17.025,16.915,17.02,0
20090301|2008-08-07 10:30,7,17,17,17,17,0
20090301|2008-08-07 13:30,7,17.05,17.05,17.05,17.05,0
20090301|2008-08-08 09:30,8,16.86,16.86,16.86,16.86,0
20090301|2008-08-08 13:30,8,16.87,16.87,16.87,16.87,0
20090301|2008-08-11 13:30,11,17.13,17.13,17.13,17.13,0
20090301|2008-08-12 10:00,12,16.8,16.8,16.8,16.8,0
20090301|2008-08-12 13:30,12,16.87,16.87,16.87,16.87,0
20090301|2008-08-13 09:30,13,16.75,16.75,16.75,16.75,0
20090301|2008-08-13 10:30,13,16.865,16.885,16.865,16.885,0
20090301|2008-08-13 13:30,13,17.37,17.37,17.37,17.37,0
20090301|2008-08-14 10:30,14,17.09,17.09,17.09,17.09,0
20090301|2008-08-14 13:30,14,16.98,16.98,16.98,16.98,0
20090301|2008-08-15 12:30,15,16.985,16.985,16.985,16.985,0
20090301|2008-08-15 13:30,15,17.05,17.05,17.05,17.05,0
20090301|2008-08-18 13:30,18,17.535,17.535,17.535,17.535,0
20090301|2008-08-19 10:00,19,18.035,18.035,17.9,17.96,0
20090301|2008-08-19 10:30,19,17.96,17.98,17.96,17.98,0
20090301|2008-08-19 13:30,19,18.035,18.035,18.035,18.035,0
20090301|2008-08-20 13:30,20,18.4,18.4,18.4,18.4,0
20090301|2008-08-21 09:30,21,18.65,18.65,18.65,18.65,0
20090301|2008-08-21 13:00,21,18.65,18.65,18.65,18.65,0
20090301|2008-08-21 13:30,21,18.87,18.87,18.87,18.87,0
20090301|2008-08-22 13:30,22,18.81,18.81,18.81,18.81,0
20090301|2008-08-25 13:30,25,19.01,19.01,19.01,19.01,0
20090301|2008-08-26 13:30,26,19.24,19.24,19.24,19.24,0
20090301|2008-08-27 12:00,27,19.2,19.2,19.2,19.2,0
20090301|2008-08-27 13:30,27,19.11,19.11,19.11,19.11,0
20090301|2008-08-28 13:30,28,19.07,19.07,19.07,19.07,0
20090301|2008-08-29 11:30,29,19.57,19.57,19.57,19.57,0
20090301|2008-08-29 13:30,29,19.57,19.57,19.57,19.57,0
20090301|2008-09-01 20:00,2,19.06,19.06,19.06,19.06,0
20090301|2008-09-02 09:30,2,18.945,18.945,18.945,18.945,0
20090301|2008-09-02 12:00,2,19.245,19.245,19.245,19.245,0
20090301|2008-09-02 13:30,2,18.95,18.95,18.95,18.95,0
20090301|2008-09-03 00:00,3,18.91,18.91,18.91,18.91,0
20090301|2008-09-03 03:00,3,18.89,18.89,18.89,18.89,0
20090301|2008-09-03 13:30,3,19.29,19.29,19.29,19.29,0
20090301|2008-09-04 01:30,4,19.36,19.36,19.36,19.36,0
20090301|2008-09-04 11:30,4,19.69,19.69,19.69,19.69,0
20090301|2008-09-04 12:30,4,19.615,19.615,19.615,19.615,0
20090301|2008-09-04 13:30,4,19.56,19.56,19.56,19.56,0
20090301|2008-09-05 10:30,5,19.71,19.71,19.695,19.695,0
20090301|2008-09-05 13:30,5,19.7,19.7,19.7,19.7,0
20090301|2008-09-07 20:30,8,20.13,20.13,20.13,20.13,0
20090301|2008-09-08 10:30,8,20.2,20.2,20.2,20.2,0
20090301|2008-09-08 13:00,8,20.2,20.2,20.2,20.2,0
20090301|2008-09-08 13:30,8,20.2,20.2,20.2,20.2,0
20090301|2008-09-08 20:30,9,20.12,20.12,20.105,20.105,0
20090301|2008-09-08 22:30,9,20.11,20.11,20.11,20.11,0
20090301|2008-09-09 09:30,9,20,20,20,20,0
20090301|2008-09-09 11:00,9,19.82,19.82,19.82,19.82,0
20090301|2008-09-09 11:30,9,19.82,19.86,19.82,19.86,0
20090301|2008-09-09 13:00,9,19.6,19.6,19.6,19.6,0
20090301|2008-09-09 13:30,9,19.56,19.56,19.56,19.56,0
20090301|2008-09-10 10:30,10,19.64,19.64,19.64,19.64,0
20090301|2008-09-10 13:00,10,19.71,19.71,19.71,19.71,0
20090301|2008-09-10 13:30,10,19.69,19.69,19.69,19.69,0
20090301|2008-09-11 09:30,11,20.03,20.03,20.03,20.03,0
20090301|2008-09-11 10:00,11,20.055,20.055,20.025,20.025,0
20090301|2008-09-11 13:30,11,20.08,20.08,20.08,20.08,0
20090301|2008-09-12 13:30,12,19.66,19.66,19.66,19.66,0
20090301|2008-09-15 05:00,15,19.585,19.585,19.585,19.585,0
20090301|2008-09-15 10:00,15,19.3,19.59,19.3,19.59,0
20090301|2008-09-15 10:30,15,19.36,19.36,19.36,19.36,0
20090301|2008-09-15 13:30,15,19.625,19.625,19.625,19.625,0
20090301|2008-09-16 00:30,16,19.44,19.44,19.44,19.44,0
20090301|2008-09-16 03:00,16,19.42,19.42,19.42,19.42,0
20090301|2008-09-16 09:30,16,19.3,19.3,19.3,19.3,0
20090301|2008-09-16 10:30,16,19.175,19.175,19.175,19.175,0
20090301|2008-09-16 12:00,16,19.125,19.125,19.125,19.125,0
20090301|2008-09-16 22:00,17,18.985,18.985,18.985,18.985,0
20090301|2008-09-17 01:30,17,19.16,19.16,19.16,19.16,0
20090301|2008-09-17 12:00,17,19.285,19.285,19.285,19.285,0
20090301|2008-09-17 13:30,17,19.29,19.29,19.29,19.29,0
20090301|2008-09-18 09:30,18,19.4,19.4,19.4,19.4,0
20090301|2008-09-18 13:00,18,19.79,19.79,19.67,19.67,0
20090301|2008-09-18 13:30,18,19.425,19.425,19.425,19.425,0
20090301|2008-09-18 18:00,19,19.76,19.76,19.76,19.76,0
20090301|2008-09-19 09:30,19,19.79,19.85,19.79,19.8,0
20090301|2008-09-19 13:00,19,19.8,19.8,19.76,19.76,0
20090301|2008-09-19 13:30,19,19.81,19.81,19.81,19.81,0
20090301|2008-09-21 18:00,22,20,20.185,20,20.185,0
20090301|2008-09-22 09:30,22,20.3,20.31,20.3,20.31,0
20090301|2008-09-22 13:30,22,20.31,20.31,20.31,20.31,0
20090301|2008-09-23 10:30,23,20.4,20.4,20.4,20.4,0
20090301|2008-09-23 11:00,23,20.43,20.43,20.43,20.43,0
20090301|2008-09-23 11:30,23,20.455,20.51,20.455,20.51,0
20090301|2008-09-23 12:00,23,20.5,20.6,20.5,20.6,0
20090301|2008-09-23 12:30,23,20.56,20.56,20.56,20.56,0
20090301|2008-09-23 13:30,23,20.65,20.65,20.65,20.65,0
20090301|2008-09-23 18:00,24,20.56,20.56,20.56,20.56,0
20090301|2008-09-24 09:30,24,21,21,20.67,20.67,0
20090301|2008-09-24 10:00,24,20.68,20.68,20.5,20.5,0
20090301|2008-09-24 10:30,24,20.355,20.4,20.355,20.4,0
20090301|2008-09-24 13:30,24,20.425,20.425,20.425,20.425,0
20090301|2008-09-25 09:30,25,20.33,20.33,20.33,20.33,0
20090301|2008-09-25 11:00,25,20.43,20.43,20.43,20.43,0
20090301|2008-09-25 11:30,25,20.55,20.55,20.55,20.55,0
20090301|2008-09-25 13:00,25,20.75,20.8,20.75,20.8,0
20090301|2008-09-25 13:30,25,20.81,20.81,20.81,20.81,0
20090301|2008-09-26 09:30,26,20.545,20.55,20.545,20.55,0
20090301|2008-09-26 13:30,26,20.525,20.525,20.525,20.525,0
20090301|2008-09-28 18:00,29,20.4,20.4,20.185,20.185,0
20090301|2008-09-29 02:30,29,20.12,20.13,20.12,20.13,0
20090301|2008-09-29 03:30,29,20.115,20.115,20.115,20.115,0
20090301|2008-09-29 10:30,29,20.1,20.1,20.1,20.1,0
20090301|2008-09-29 11:00,29,20.1,20.105,20.1,20.105,0
20090301|2008-09-29 11:30,29,20.1,20.1,20.1,20.1,0
20090301|2008-09-29 13:00,29,20.1,20.1,20.1,20.1,0
20090301|2008-09-29 13:30,29,20.035,20.035,20.035,20.035,0
20090301|2008-09-30 10:00,30,19.63,19.63,19.63,19.63,0
20090301|2008-09-30 10:30,30,19.535,19.535,19.535,19.535,0
20090301|2008-09-30 13:30,30,19.535,19.535,19.535,19.535,0
20090301|2008-09-30 18:00,1,19.4,19.535,19.4,19.535,0
20090301|2008-09-30 22:30,1,19.3,19.3,19.29,19.29,0
20090301|2008-10-01 00:00,1,19.285,19.285,19.285,19.285,0
20090301|2008-10-01 10:00,1,19.285,19.285,19.285,19.285,0
20090301|2008-10-01 12:00,1,19.2,19.2,19.2,19.2,0
20090301|2008-10-01 12:30,1,19.05,19.05,19.04,19.04,0
20090301|2008-10-01 13:00,1,19.035,19.05,19.035,19.05,0
20090301|2008-10-01 13:30,1,18.995,18.995,18.995,18.995,0
20090301|2008-10-01 18:00,2,18.98,18.98,18.98,18.98,0
20090301|2008-10-01 19:30,2,18.97,18.98,18.97,18.98,0
20090301|2008-10-01 22:00,2,18.99,18.99,18.99,18.99,0
20090301|2008-10-01 22:30,2,18.905,18.905,18.9,18.9,0
20090301|2008-10-02 04:30,2,18.91,18.91,18.91,18.91,0
20090301|2008-10-02 09:30,2,18.85,18.85,18.85,18.85,0
20090301|2008-10-02 10:30,2,18.765,18.765,18.765,18.765,0
20090301|2008-10-02 11:00,2,18.76,18.8,18.76,18.8,0
20090301|2008-10-02 11:30,2,18.675,18.675,18.675,18.675,0
20090301|2008-10-02 12:30,2,18.495,18.495,18.495,18.495,0
20090301|2008-10-02 13:00,2,18.495,18.495,18.495,18.495,0
20090301|2008-10-02 13:30,2,18.5,18.5,18.5,18.5,0
20090301|2008-10-03 01:30,3,18.5,18.5,18.5,18.5,0
20090301|2008-10-03 03:30,3,18.48,18.48,18.48,18.48,0
20090301|2008-10-03 10:00,3,18.94,19,18.94,19,0
20090301|2008-10-03 10:30,3,18.98,18.98,18.98,18.98,0
20090301|2008-10-03 11:30,3,18.98,18.98,18.98,18.98,0
20090301|2008-10-03 13:30,3,19,19,19,19,0
20090301|2008-10-05 19:00,6,19.035,19.035,19.035,19.035,0
20090301|2008-10-05 20:30,6,18.605,18.63,18.605,18.63,0
20090301|2008-10-05 21:00,6,18.62,18.62,18.6,18.6,0
20090301|2008-10-06 10:30,6,18.325,18.325,18.325,18.325,0
20090301|2008-10-06 13:00,6,18.28,18.28,18.28,18.28,0
20090301|2008-10-06 13:30,6,18.29,18.29,18.29,18.29,0
20090301|2008-10-06 18:30,7,18.315,18.315,18,18,0
20090301|2008-10-06 19:30,7,17.95,17.95,17.95,17.95,0
20090301|2008-10-07 09:30,7,18.16,18.26,18.16,18.26,0
20090301|2008-10-07 10:00,7,18.29,18.31,18.29,18.31,0
20090301|2008-10-07 10:30,7,18.28,18.29,18.28,18.29,0
20090301|2008-10-07 12:00,7,18.375,18.375,18.28,18.28,0
20090301|2008-10-07 12:30,7,18.28,18.28,18.28,18.28,0
20090301|2008-10-07 13:00,7,18.3,18.3,18.3,18.3,0
20090301|2008-10-07 15:30,7,18.35,18.35,18.35,18.35,0
20090301|2008-10-07 20:30,8,18.5,18.5,18.5,18.5,0
20090301|2008-10-08 12:30,8,18.1,18.1,18.015,18.015,0
20090301|2008-10-08 13:00,8,18,18,17.96,17.96,0
20090301|2008-10-08 13:30,8,17.935,17.935,17.935,17.935,0
20090301|2008-10-08 18:00,9,17.98,17.98,17.98,17.98,0
20090301|2008-10-08 20:00,9,18,18,18,18,0
20090301|2008-10-09 09:30,9,17.94,17.94,17.6,17.6,0
20090301|2008-10-09 12:00,9,17.6,17.6,17.6,17.6,0
20090301|2008-10-09 12:30,9,17.54,17.54,17.54,17.54,0
20090301|2008-10-09 13:30,9,17.515,17.515,17.515,17.515,0
20090301|2008-10-09 21:00,10,17.515,17.515,17.5,17.5,0
20090301|2008-10-10 02:30,10,17.45,17.45,17.41,17.41,0
20090301|2008-10-10 04:30,10,17.405,17.405,17.4,17.4,0
20090301|2008-10-10 09:30,10,17.35,17.35,17.015,17.03,0
20090301|2008-10-10 10:00,10,17.015,17.015,17.015,17.015,0
20090301|2008-10-10 10:30,10,17.015,17.015,17.015,17.015,0
20090301|2008-10-10 11:30,10,17.015,17.02,17.015,17.02,0
20090301|2008-10-10 13:30,10,17.025,17.025,17.025,17.025,0
20090301|2008-10-12 18:00,13,16.945,16.945,16.945,16.945,0
20090301|2008-10-12 18:30,13,17.06,17.06,17.06,17.06,0
20090301|2008-10-13 11:00,13,17.03,17.03,17.03,17.03,0
20090301|2008-10-13 13:30,13,16.91,16.91,16.91,16.91,0
20090301|2008-10-13 18:00,14,16.5,16.72,16.5,16.72,0
20090301|2008-10-13 18:30,14,16.535,16.535,16.535,16.535,0
20090301|2008-10-13 21:00,14,16.6,16.6,16.6,16.6,0
20090301|2008-10-14 09:30,14,16.48,16.48,16.48,16.48,0
20090301|2008-10-14 10:00,14,16.475,16.475,16.44,16.44,0
20090301|2008-10-14 10:30,14,16.45,16.45,16.45,16.45,0
20090301|2008-10-14 11:00,14,16.5,16.5,16.5,16.5,0
20090301|2008-10-14 11:30,14,16.5,16.5,16.48,16.48,0
20090301|2008-10-14 12:00,14,16.55,16.55,16.55,16.55,0
20090301|2008-10-14 13:30,14,16.455,16.455,16.455,16.455,0
20090301|2008-10-14 23:00,15,16.42,16.42,16.42,16.42,0
20090301|2008-10-15 09:30,15,16.41,16.43,16.38,16.38,0
20090301|2008-10-15 10:00,15,16.315,16.315,16,16,0
20090301|2008-10-15 10:30,15,16.005,16.005,15.97,15.97,0
20090301|2008-10-15 12:30,15,15.97,16.13,15.97,16.13,0
20090301|2008-10-15 13:00,15,16.14,16.14,16.125,16.125,0
20090301|2008-10-15 13:30,15,16,16,16,16,0
20090301|2008-10-15 18:00,16,15.605,15.72,15.585,15.585,0
20090301|2008-10-15 18:30,16,15.585,15.585,15.5,15.5,0
20090301|2008-10-15 21:00,16,15.89,15.89,15.89,15.89,0
20090301|2008-10-16 09:30,16,15.66,15.8,15.6,15.785,0
20090301|2008-10-16 10:00,16,15.71,15.71,15.705,15.705,0
20090301|2008-10-16 10:30,16,15.8,15.8,15.8,15.8,0
20090301|2008-10-16 11:30,16,15.85,16.05,15.85,16.05,0
20090301|2008-10-16 12:00,16,15.95,15.95,15.95,15.95,0
20090301|2008-10-16 12:30,16,16,16,15.95,15.95,0
20090301|2008-10-16 13:00,16,16.025,16.025,16,16,0
20090301|2008-10-16 13:30,16,16.06,16.06,16.06,16.06,0
20090301|2008-10-16 18:00,17,16.09,16.12,16.09,16.12,0
20090301|2008-10-16 18:30,17,16.16,16.16,16.16,16.16,0
20090301|2008-10-16 19:00,17,16.16,16.16,16.16,16.16,0
20090301|2008-10-17 05:00,17,16.14,16.14,16.14,16.14,0
20090301|2008-10-17 09:30,17,16.14,16.14,15.81,15.93,0
20090301|2008-10-17 10:00,17,15.99,16.02,15.99,16.02,0
20090301|2008-10-17 10:30,17,16.02,16.02,15.95,15.95,0
20090301|2008-10-17 11:00,17,15.87,15.87,15.83,15.83,0
20090301|2008-10-17 12:00,17,16.02,16.055,16.02,16.055,0
20090301|2008-10-17 12:30,17,16.06,16.065,16.06,16.06,0
20090301|2008-10-17 13:00,17,15.95,15.95,15.95,15.95,0
20090301|2008-10-17 13:30,17,15.875,15.875,15.875,15.875,0
20090301|2008-10-19 18:00,20,15.815,15.815,15.79,15.79,0
20090301|2008-10-20 09:30,20,15.85,15.85,15.825,15.825,0
20090301|2008-10-20 10:00,20,15.825,15.825,15.825,15.825,0
20090301|2008-10-20 10:30,20,15.92,15.92,15.92,15.92,0
20090301|2008-10-20 11:00,20,15.805,15.805,15.675,15.675,0
20090301|2008-10-20 11:30,20,15.75,15.75,15.68,15.73,0
20090301|2008-10-20 12:00,20,15.75,15.75,15.75,15.75,0
20090301|2008-10-20 12:30,20,15.76,15.76,15.745,15.75,0
20090301|2008-10-20 13:00,20,15.725,15.8,15.725,15.8,0
20090301|2008-10-20 13:30,20,15.745,15.745,15.745,15.745,0
20090301|2008-10-21 04:30,21,15.8,15.8,15.8,15.8,0
20090301|2008-10-21 09:30,21,15.8,15.8,15.615,15.615,0
20090301|2008-10-21 10:00,21,15.6,15.6,15.55,15.555,0
20090301|2008-10-21 13:00,21,15.7,15.75,15.7,15.75,0
20090301|2008-10-21 13:30,21,15.635,15.635,15.635,15.635,0
20090301|2008-10-22 02:00,22,15.56,15.56,15.56,15.56,0
20090301|2008-10-22 02:30,22,15.55,15.55,15.515,15.515,0
20090301|2008-10-22 03:00,22,15.525,15.525,15.525,15.525,0
20090301|2008-10-22 05:30,22,15.5,15.5,15.5,15.5,0
20090301|2008-10-22 09:30,22,15.5,15.5,15.325,15.4,0
20090301|2008-10-22 10:00,22,15.325,15.505,15.325,15.46,0
20090301|2008-10-22 10:30,22,15.46,15.46,15.43,15.43,0
20090301|2008-10-22 11:00,22,15.43,15.6,15.43,15.6,0
20090301|2008-10-22 11:30,22,15.6,15.6,15.6,15.6,0
20090301|2008-10-22 12:00,22,15.45,15.45,15.45,15.45,0
20090301|2008-10-22 12:30,22,15.36,15.36,15.325,15.325,0
20090301|2008-10-22 13:00,22,15.245,15.25,15.245,15.25,0
20090301|2008-10-22 13:30,22,15.24,15.24,15.24,15.24,0
20090301|2008-10-22 18:00,23,15.25,15.25,15.07,15.07,0
20090301|2008-10-22 21:00,23,15.15,15.15,15.15,15.15,0
20090301|2008-10-22 23:00,23,15.165,15.165,15.14,15.14,0
20090301|2008-10-22 23:30,23,15.245,15.245,15.235,15.235,0
20090301|2008-10-23 05:30,23,15.235,15.235,15.21,15.21,0
20090301|2008-10-23 09:30,23,15.28,15.34,15.28,15.31,0
20090301|2008-10-23 10:00,23,15.46,15.46,15.46,15.46,0
20090301|2008-10-23 10:30,23,15.535,15.535,15.535,15.535,0
20090301|2008-10-23 11:00,23,15.45,15.45,15.415,15.415,0
20090301|2008-10-23 13:30,23,15.3,15.3,15.3,15.3,0
20090301|2008-10-23 22:30,24,15.38,15.38,15.38,15.38,0
20090301|2008-10-24 05:30,24,15.26,15.26,15.26,15.26,0
20090301|2008-10-24 09:30,24,15.135,15.25,14.985,15.25,0
20090301|2008-10-24 10:30,24,15.23,15.23,15.23,15.23,0
20090301|2008-10-24 11:00,24,15.225,15.225,15.19,15.19,0
20090301|2008-10-24 11:30,24,15.1,15.1,15.1,15.1,0
20090301|2008-10-24 12:00,24,15.095,15.105,15.095,15.105,0
20090301|2008-10-24 13:00,24,15,15,15,15,0
20090301|2008-10-24 13:30,24,15,15,15,15,0
20090301|2008-10-26 18:30,27,15.025,15.025,15.025,15.025,0
20090301|2008-10-27 00:00,27,15.04,15.04,15.04,15.04,0
20090301|2008-10-27 00:30,27,15.035,15.035,15,15,0
20090301|2008-10-27 03:30,27,14.995,14.995,14.99,14.99,0
20090301|2008-10-27 04:00,27,14.985,14.985,14.985,14.985,0
20090301|2008-10-27 04:30,27,14.985,14.985,14.985,14.985,0
20090301|2008-10-27 09:30,27,14.985,15,14.905,15,0
20090301|2008-10-27 10:00,27,14.975,14.975,14.94,14.94,0
20090301|2008-10-27 11:00,27,15.1,15.1,15.1,15.1,0
20090301|2008-10-27 11:30,27,15.15,15.15,15.13,15.13,0
20090301|2008-10-27 12:30,27,15.25,15.25,15.25,15.25,0
20090301|2008-10-27 13:30,27,15.23,15.23,15.23,15.23,0
20090301|2008-10-27 18:00,28,15.45,15.51,15.45,15.46,0
20090301|2008-10-27 23:00,28,15.64,15.64,15.515,15.515,0
20090301|2008-10-28 09:30,28,15.55,15.55,15.455,15.455,0
20090301|2008-10-28 10:00,28,15.46,15.46,15.375,15.375,0
20090301|2008-10-28 13:30,28,15.445,15.445,15.445,15.445,0
20090301|2008-10-29 09:30,29,15.765,15.91,15.755,15.77,0
20090301|2008-10-29 10:00,29,15.77,15.915,15.77,15.905,0
20090301|2008-10-29 10:30,29,15.925,15.93,15.925,15.93,0
20090301|2008-10-29 11:00,29,15.905,15.92,15.905,15.92,0
20090301|2008-10-29 11:30,29,15.915,15.92,15.915,15.92,0
20090301|2008-10-29 12:30,29,15.925,15.925,15.925,15.925,0
20090301|2008-10-29 13:00,29,15.9,15.9,15.9,15.9,0
20090301|2008-10-29 13:30,29,15.945,15.945,15.945,15.945,0
20090301|2008-10-29 18:00,30,16.045,16.205,16.045,16.205,0
20090301|2008-10-29 21:30,30,16.21,16.21,16.21,16.21,0
20090301|2008-10-30 04:30,30,16.175,16.175,16.175,16.175,0
20090301|2008-10-30 05:30,30,16.175,16.175,16.175,16.175,0
20090301|2008-10-30 10:30,30,15.95,15.965,15.835,15.835,0
20090301|2008-10-30 11:30,30,15.87,15.87,15.87,15.87,0
20090301|2008-10-30 13:30,30,15.875,15.875,15.875,15.875,0
20090301|2008-10-30 18:00,31,16.015,16.015,16.015,16.015,0
20090301|2008-10-30 18:30,31,15.81,15.81,15.81,15.81,0
20090301|2008-10-31 04:30,31,15.81,15.81,15.81,15.81,0
20090301|2008-10-31 05:00,31,15.81,15.81,15.81,15.81,0
20090301|2008-10-31 05:30,31,15.75,15.75,15.75,15.75,0
20090301|2008-10-31 09:30,31,15.765,15.855,15.765,15.855,0
20090301|2008-10-31 11:30,31,15.675,15.675,15.675,15.675,0
20090301|2008-10-31 12:00,31,15.585,15.585,15.585,15.585,0
20090301|2008-10-31 12:30,31,15.58,15.58,15.58,15.58,0
20090301|2008-10-31 13:00,31,15.55,15.55,15.55,15.55,0
20090301|2008-10-31 13:30,31,15.595,15.595,15.595,15.595,0
20090301|2008-11-02 18:00,3,15.61,15.615,15.53,15.53,20
20090301|2008-11-03 09:30,3,15.595,15.85,15.595,15.765,6
20090301|2008-11-03 10:00,3,15.69,15.815,15.69,15.805,4
20090301|2008-11-03 12:00,3,15.73,15.73,15.73,15.73,1
20090301|2008-11-03 12:30,3,15.705,15.705,15.705,15.705,3
20090301|2008-11-03 13:00,3,15.705,15.705,15.705,15.705,5
20090301|2008-11-04 10:00,4,16.05,16.185,16.05,16.175,38
20090301|2008-11-04 10:30,4,16.095,16.175,16.085,16.175,8
20090301|2008-11-04 11:00,4,16.13,16.17,16.11,16.13,9
20090301|2008-11-04 11:30,4,16.18,16.225,16.095,16.105,16
20090301|2008-11-04 12:00,4,16.19,16.19,16.17,16.17,4
20090301|2008-11-04 12:30,4,16.2,16.21,16.19,16.21,3
20090301|2008-11-04 13:00,4,16.225,16.225,16.225,16.225,1
20090301|2008-11-04 19:30,5,16.445,16.445,16.225,16.225,14
20090301|2008-11-04 22:30,5,16.16,16.16,16.16,16.16,1
20090301|2008-11-05 05:00,5,16.185,16.19,16.185,16.19,2
20090301|2008-11-05 05:30,5,16.2,16.42,16.2,16.42,27
20090301|2008-11-05 09:30,5,16.25,16.25,16.18,16.195,20
20090301|2008-11-05 10:00,5,16.02,16.02,15.95,15.96,31
20090301|2008-11-05 10:30,5,15.95,16.085,15.95,16.03,11
20090301|2008-11-05 11:00,5,16.03,16.15,16.03,16.15,4
20090301|2008-11-05 11:30,5,16.29,16.29,16.29,16.29,1
20090301|2008-11-05 12:00,5,16.12,16.12,16.12,16.12,1
20090301|2008-11-05 12:30,5,16.12,16.12,16.03,16.03,7
20090301|2008-11-05 13:00,5,16.02,16.02,15.99,15.99,50
20090301|2008-11-06 03:30,6,16.005,16.005,16.005,16.005,1
20090301|2008-11-06 05:30,6,16,16,16,16,1
20090301|2008-11-06 09:30,6,16,16,15.785,15.785,29
20090301|2008-11-06 10:00,6,15.755,15.755,15.675,15.675,11
20090301|2008-11-06 10:30,6,15.67,15.67,15.65,15.65,15
20090301|2008-11-06 11:00,6,15.575,15.58,15.575,15.575,4
20090301|2008-11-06 12:30,6,15.585,15.585,15.55,15.55,13
20090301|2008-11-06 18:00,7,15.3,15.3,15.105,15.105,6
20090301|2008-11-06 18:30,7,15.105,15.105,15.105,15.105,2
20090301|2008-11-06 19:00,7,15.25,15.25,15.25,15.25,10
20090301|2008-11-07 04:30,7,15.275,15.275,15.275,15.275,14
20090301|2008-11-07 09:30,7,15.275,15.45,15.275,15.405,16
20090301|2008-11-07 10:00,7,15.45,15.45,15.405,15.405,33
20090301|2008-11-07 10:30,7,15.375,15.375,15.305,15.305,12
20090301|2008-11-07 11:00,7,15.365,15.51,15.365,15.39,37
20090301|2008-11-07 11:30,7,15.46,15.46,15.455,15.455,7
20090301|2008-11-07 12:30,7,15.435,15.46,15.435,15.46,10
20090301|2008-11-07 13:00,7,15.495,15.495,15.495,15.495,3
20090301|2008-11-09 18:00,10,15.355,15.8,15.355,15.8,4
20090301|2008-11-10 05:00,10,15.55,15.55,15.55,15.55,1
20090301|2008-11-10 09:30,10,15.45,15.535,15.345,15.345,17
20090301|2008-11-10 11:00,10,15.4,15.42,15.4,15.4,18
20090301|2008-11-10 11:30,10,15.34,15.34,15.31,15.31,12
20090301|2008-11-10 12:00,10,15.305,15.31,15.3,15.3,21
20090301|2008-11-10 12:30,10,15.35,15.4,15.35,15.4,15
20090301|2008-11-10 13:00,10,15.36,15.36,15.36,15.36,3
20090301|2008-11-10 20:00,11,15.115,15.115,15.105,15.105,5
20090301|2008-11-10 23:30,11,15.1,15.1,15.1,15.1,1
20090301|2008-11-11 05:30,11,15.14,15.14,15.14,15.14,1
20090301|2008-11-11 09:30,11,14.95,15.1,14.95,15,23
20090301|2008-11-11 10:00,11,14.915,14.915,14.875,14.875,14
20090301|2008-11-11 10:30,11,14.92,14.93,14.875,14.93,11
20090301|2008-11-11 11:00,11,14.875,14.875,14.875,14.875,6
20090301|2008-11-11 12:00,11,14.88,14.88,14.88,14.88,2
20090301|2008-11-11 18:00,12,14.74,14.74,14.74,14.74,2
20090301|2008-11-11 18:30,12,14.72,14.72,14.665,14.665,7
20090301|2008-11-11 22:00,12,14.68,14.68,14.68,14.68,3
20090301|2008-11-12 03:00,12,14.66,14.66,14.66,14.66,1
20090301|2008-11-12 03:30,12,14.645,14.645,14.63,14.63,4
20090301|2008-11-12 04:30,12,14.63,14.63,14.63,14.63,6
20090301|2008-11-12 05:00,12,14.625,14.625,14.625,14.625,6
20090301|2008-11-12 05:30,12,14.495,14.495,14.495,14.495,2
20090301|2008-11-12 09:30,12,14.385,14.42,14.21,14.38,81
20090301|2008-11-12 10:00,12,14.305,14.475,14.3,14.4,18
20090301|2008-11-12 10:30,12,14.305,14.305,14.265,14.27,44
20090301|2008-11-12 11:00,12,14.3,14.3,14.3,14.3,3
20090301|2008-11-12 11:30,12,14.3,14.375,14.27,14.27,31
20090301|2008-11-12 12:00,12,14.3,14.3,14.3,14.3,34
20090301|2008-11-12 18:00,13,14.12,14.12,14.055,14.055,4
20090301|2008-11-12 22:00,13,14.045,14.045,14.045,14.045,1
20090301|2008-11-12 23:30,13,14.045,14.045,14.045,14.045,1
20090301|2008-11-13 03:30,13,14.04,14.04,13.955,13.955,6
20090301|2008-11-13 04:00,13,13.87,13.87,13.865,13.87,5
20090301|2008-11-13 05:30,13,13.835,13.835,13.835,13.835,1
20090301|2008-11-13 09:30,13,14.135,14.405,14.135,14.39,136
20090301|2008-11-13 10:00,13,14.29,14.36,14.29,14.3,8
20090301|2008-11-13 11:30,13,14.185,14.185,14.18,14.18,3
20090301|2008-11-13 12:30,13,14.3,14.36,14.3,14.36,10
20090301|2008-11-13 13:00,13,14.345,14.345,14.335,14.335,4
20090301|2008-11-13 18:00,14,14.4,14.745,14.4,14.745,6
20090301|2008-11-13 19:00,14,14.59,14.59,14.59,14.59,1
20090301|2008-11-13 19:30,14,14.49,14.49,14.49,14.49,1
20090301|2008-11-14 05:00,14,14.42,14.42,14.345,14.345,11
20090301|2008-11-14 05:30,14,14.34,14.34,14.34,14.34,1
20090301|2008-11-14 09:30,14,14.195,14.385,14.17,14.3,50
20090301|2008-11-14 10:00,14,14.3,14.3,14.2,14.2,21
20090301|2008-11-14 10:30,14,14.315,14.325,14.265,14.265,31
20090301|2008-11-14 11:00,14,14.35,14.4,14.35,14.4,20
20090301|2008-11-14 11:30,14,14.395,14.4,14.39,14.39,13
20090301|2008-11-14 12:00,14,14.395,14.615,14.395,14.615,52
20090301|2008-11-14 12:30,14,14.6,14.65,14.53,14.53,16
20090301|2008-11-14 13:00,14,14.525,14.65,14.525,14.54,12
20090301|2008-11-16 18:00,17,14.415,14.415,14.415,14.415,1
20090301|2008-11-16 19:00,17,14.355,14.355,14.355,14.355,1
20090301|2008-11-17 01:00,17,14.355,14.355,14.355,14.355,1
20090301|2008-11-17 09:30,17,14.225,14.43,14.215,14.43,38
20090301|2008-11-17 10:00,17,14.295,14.295,14.29,14.29,3
20090301|2008-11-17 10:30,17,14.33,14.43,14.33,14.43,12
20090301|2008-11-17 11:00,17,14.335,14.335,14.335,14.335,2
20090301|2008-11-17 12:00,17,14.29,14.29,14.29,14.29,1
20090301|2008-11-17 12:30,17,14.335,14.35,14.32,14.32,7
20090301|2008-11-17 13:00,17,14.305,14.305,14.305,14.305,1
20090301|2008-11-17 18:00,18,14.21,14.32,14.07,14.29,10
20090301|2008-11-17 21:30,18,14.32,14.32,14.32,14.32,1
20090301|2008-11-18 09:30,18,14.22,14.22,14.02,14.175,62
20090301|2008-11-18 10:00,18,14.28,14.34,14.28,14.335,4
20090301|2008-11-18 10:30,18,14.32,14.335,14.32,14.325,4
20090301|2008-11-18 11:00,18,14.325,14.325,14.3,14.325,8
20090301|2008-11-18 11:30,18,14.295,14.295,14.295,14.295,2
20090301|2008-11-18 12:00,18,14.27,14.27,14.27,14.27,3
20090301|2008-11-18 13:00,18,14.165,14.165,14.1,14.1,8
20090301|2008-11-18 19:30,19,14.075,14.075,14.075,14.075,1
20090301|2008-11-18 20:00,19,14.035,14.035,14.035,14.035,1
20090301|2008-11-19 09:30,19,14.14,14.14,13.955,13.995,33
20090301|2008-11-19 10:00,19,13.98,13.98,13.96,13.96,8
20090301|2008-11-19 10:30,19,13.99,13.99,13.99,13.99,1
20090301|2008-11-19 11:00,19,13.91,13.91,13.9,13.9,2
20090301|2008-11-19 11:30,19,13.9,13.9,13.9,13.9,1
20090301|2008-11-19 12:30,19,13.9,13.9,13.86,13.86,13
20090301|2008-11-19 13:00,19,14,14,13.9,13.9,4
20090301|2008-11-19 18:00,20,13.825,13.825,13.745,13.745,26
20090301|2008-11-20 09:30,20,13.745,13.745,13.5,13.5,55
20090301|2008-11-20 10:00,20,13.55,13.55,13.55,13.55,5
20090301|2008-11-20 10:30,20,13.6,13.6,13.6,13.6,2
20090301|2008-11-20 11:00,20,13.6,13.6,13.52,13.52,4
20090301|2008-11-20 11:30,20,13.6,13.645,13.6,13.61,10
20090301|2008-11-20 12:00,20,13.645,13.645,13.645,13.645,2
20090301|2008-11-20 12:30,20,13.69,13.69,13.64,13.64,15
20090301|2008-11-20 13:00,20,13.61,13.615,13.545,13.545,22
20090301|2008-11-20 18:00,21,13.54,13.54,13.345,13.345,13
20090301|2008-11-20 18:30,21,13.34,13.34,13.325,13.325,11
20090301|2008-11-20 19:00,21,13.305,13.305,13.305,13.305,2
20090301|2008-11-21 00:30,21,13.315,13.315,13.315,13.315,1
20090301|2008-11-21 03:00,21,13.38,13.38,13.38,13.38,1
20090301|2008-11-21 09:30,21,13.4,13.535,13.39,13.535,40
20090301|2008-11-21 10:00,21,13.45,13.45,13.45,13.45,15
20090301|2008-11-21 10:30,21,13.47,13.47,13.45,13.45,18
20090301|2008-11-21 11:00,21,13.45,13.48,13.45,13.45,25
20090301|2008-11-21 11:30,21,13.45,13.55,13.45,13.55,12
20090301|2008-11-21 12:00,21,13.59,13.59,13.55,13.55,11
20090301|2008-11-21 12:30,21,13.49,13.54,13.47,13.535,46
20090301|2008-11-21 13:00,21,13.45,13.45,13.45,13.45,1
20090301|2008-11-23 18:00,24,13.355,13.5,13.355,13.5,13
20090301|2008-11-23 21:00,24,13.51,13.51,13.5,13.5,5
20090301|2008-11-24 09:30,24,13.55,14,13.52,14,36
20090301|2008-11-24 10:00,24,14,14,13.9,13.9,6
20090301|2008-11-24 10:30,24,13.95,14,13.95,13.985,8
20090301|2008-11-24 11:00,24,14,14.04,13.98,13.98,5
20090301|2008-11-24 11:30,24,13.98,13.98,13.98,13.98,23
20090301|2008-11-24 12:00,24,14.05,14.05,14.05,14.05,6
20090301|2008-11-24 12:30,24,14.045,14.045,14.04,14.04,7
20090301|2008-11-24 18:00,25,14.255,14.26,14.225,14.225,10
20090301|2008-11-24 18:30,25,14.185,14.185,14.09,14.15,8
20090301|2008-11-24 19:00,25,14.07,14.07,14.07,14.07,2
20090301|2008-11-24 20:00,25,14.23,14.23,14.23,14.23,1
20090301|2008-11-25 02:00,25,14.22,14.22,14.22,14.22,2
20090301|2008-11-25 03:00,25,14.22,14.22,14.22,14.22,1
20090301|2008-11-25 05:30,25,14.2,14.2,14.2,14.2,1
20090301|2008-11-25 09:30,25,14.095,14.165,13.845,13.885,46
20090301|2008-11-25 10:00,25,13.85,13.85,13.74,13.75,23
20090301|2008-11-25 10:30,25,13.75,13.82,13.745,13.82,7
20090301|2008-11-25 11:00,25,13.785,13.91,13.78,13.78,7
20090301|2008-11-25 12:00,25,13.88,13.88,13.88,13.88,2
20090301|2008-11-25 13:00,25,13.78,13.86,13.74,13.86,8
20090301|2008-11-25 18:00,26,13.38,13.775,13.38,13.775,3
20090301|2008-11-25 22:30,26,13.785,13.79,13.785,13.79,2
20090301|2008-11-26 09:30,26,13.91,14.07,13.85,13.85,21
20090301|2008-11-26 10:00,26,13.82,13.85,13.82,13.85,9
20090301|2008-11-26 10:30,26,13.84,13.975,13.84,13.975,7
20090301|2008-11-26 12:00,26,13.945,13.945,13.945,13.945,3
20090301|2008-11-26 12:30,26,13.945,13.945,13.85,13.85,11
20090301|2008-11-27 18:30,28,13.95,13.95,13.95,13.95,2
20090301|2008-11-27 19:00,28,14.025,14.025,14.025,14.025,1
20090301|2008-11-27 19:30,28,14.025,14.025,14.025,14.025,1
20090301|2008-11-27 22:00,28,14.025,14.025,14.025,14.025,1
20090301|2008-11-28 02:00,28,14.195,14.195,14.195,14.195,2
20090301|2008-11-28 02:30,28,14.2,14.2,14.2,14.2,1
20090301|2008-11-28 04:30,28,14.185,14.185,14.185,14.185,1
20090301|2008-11-28 05:00,28,14.185,14.185,14,14,14
20090301|2008-11-28 09:30,28,13.985,13.985,13.9,13.9,11
20090301|2008-11-28 10:30,28,13.855,13.855,13.855,13.855,2
20090301|2008-11-28 11:00,28,13.85,13.85,13.59,13.665,19
20090301|2008-11-28 11:30,28,13.665,13.665,13.425,13.445,21
20090301|2008-11-30 18:00,1,13.405,13.405,13.355,13.38,9
20090301|2008-11-30 20:30,1,13.45,13.48,13.45,13.48,10
20090301|2008-11-30 22:00,1,13.465,13.465,13.465,13.465,1
20090301|2008-11-30 22:30,1,13.46,13.46,13.46,13.46,1
20090301|2008-12-01 00:00,1,13.44,13.44,13.44,13.44,1
20090301|2008-12-01 01:30,1,13.45,13.45,13.45,13.45,1
20090301|2008-12-01 03:00,1,13.555,13.555,13.555,13.555,1
20090301|2008-12-01 04:00,1,13.665,13.67,13.665,13.67,2
20090301|2008-12-01 04:30,1,13.67,13.67,13.67,13.67,2
20090301|2008-12-01 09:30,1,13.37,13.37,13.265,13.265,18
20090301|2008-12-01 10:00,1,13.26,13.28,13.17,13.17,8
20090301|2008-12-01 10:30,1,13.2,13.2,13.16,13.16,9
20090301|2008-12-01 11:00,1,13.22,13.25,13.2,13.2,35
20090301|2008-12-01 11:30,1,13.235,13.25,13.2,13.25,15
20090301|2008-12-01 12:00,1,13.28,13.28,13.265,13.265,3
20090301|2008-12-01 12:30,1,13.22,13.37,13.22,13.37,8
20090301|2008-12-01 13:00,1,13.35,13.39,13.3,13.39,22
20090301|2008-12-01 18:00,2,13.265,13.265,13.265,13.265,1
20090301|2008-12-01 19:00,2,13.165,13.165,13.165,13.165,1
20090301|2008-12-01 20:00,2,13.23,13.23,13.23,13.23,1
20090301|2008-12-01 21:00,2,13.23,13.23,13.23,13.23,1
20090301|2008-12-01 22:00,2,13.23,13.23,13.23,13.23,1
20090301|2008-12-02 00:30,2,13.225,13.225,13.225,13.225,1
20090301|2008-12-02 04:30,2,13.31,13.31,13.31,13.31,1
20090301|2008-12-02 09:30,2,13.37,13.37,13.04,13.055,11
20090301|2008-12-02 10:00,2,13.03,13.3,13.03,13.3,31
20090301|2008-12-02 10:30,2,13.25,13.25,13.24,13.24,4
20090301|2008-12-02 11:00,2,13.385,13.45,13.385,13.45,11
20090301|2008-12-02 12:00,2,13.38,13.38,13.38,13.38,1
20090301|2008-12-02 12:30,2,13.335,13.375,13.275,13.375,13
20090301|2008-12-02 13:00,2,13.29,13.325,13.25,13.25,8
20090301|2008-12-02 18:00,3,13.255,13.345,13.255,13.265,6
20090301|2008-12-02 18:30,3,13.345,13.345,13.265,13.265,4
20090301|2008-12-02 21:30,3,13.265,13.265,13.265,13.265,1
20090301|2008-12-02 22:00,3,13.35,13.35,13.35,13.35,5
20090301|2008-12-03 02:30,3,13.265,13.265,13.265,13.265,2
20090301|2008-12-03 09:30,3,13.245,13.485,13.15,13.465,65
20090301|2008-12-03 10:00,3,13.365,13.46,13.335,13.425,26
20090301|2008-12-03 10:30,3,13.42,13.42,13.335,13.335,7
20090301|2008-12-03 11:00,3,13.345,13.345,13.345,13.345,2
20090301|2008-12-03 12:00,3,13.355,13.42,13.32,13.32,4
20090301|2008-12-03 12:30,3,13.37,13.37,13.29,13.29,14
20090301|2008-12-03 13:00,3,13.39,13.445,13.33,13.35,6
20090301|2008-12-03 18:00,4,13.595,13.7,13.59,13.59,12
20090301|2008-12-03 21:30,4,13.56,13.56,13.54,13.54,2
20090301|2008-12-03 23:30,4,13.625,13.625,13.625,13.625,1
20090301|2008-12-04 05:30,4,13.52,13.52,13.515,13.515,2
20090301|2008-12-04 09:30,4,13.495,13.59,13.365,13.59,16
20090301|2008-12-04 10:00,4,13.59,13.6,13.52,13.6,7
20090301|2008-12-04 10:30,4,13.54,13.54,13.535,13.535,3
20090301|2008-12-04 11:00,4,13.6,13.655,13.59,13.59,31
20090301|2008-12-04 11:30,4,13.645,13.9,13.645,13.9,19
20090301|2008-12-04 12:00,4,13.81,13.845,13.75,13.8,14
20090301|2008-12-04 12:30,4,13.75,13.79,13.7,13.79,3
20090301|2008-12-04 13:00,4,13.79,13.815,13.695,13.695,11
20090301|2008-12-04 18:00,5,13.8,14.19,13.635,14.16,53
20090301|2008-12-04 18:30,5,14.07,14.11,14.06,14.11,4
20090301|2008-12-04 19:00,5,13.99,14.1,13.97,13.97,10
20090301|2008-12-04 20:00,5,14.095,14.095,14.065,14.065,3
20090301|2008-12-04 20:30,5,14.11,14.11,13.97,13.97,19
20090301|2008-12-04 23:00,5,14.05,14.05,14.05,14.05,1
20090301|2008-12-05 02:00,5,13.85,13.85,13.85,13.85,1
20090301|2008-12-05 03:00,5,13.845,13.845,13.845,13.845,5
20090301|2008-12-05 03:30,5,13.86,13.86,13.86,13.86,12
20090301|2008-12-05 05:30,5,13.835,13.835,13.835,13.835,1
20090301|2008-12-05 09:30,5,13.84,13.84,13.605,13.69,32
20090301|2008-12-05 10:00,5,13.605,13.63,13.3,13.62,29
20090301|2008-12-05 10:30,5,13.58,13.75,13.57,13.7,33
20090301|2008-12-05 11:00,5,13.755,13.92,13.755,13.765,16
20090301|2008-12-05 11:30,5,13.785,13.785,13.695,13.77,6
20090301|2008-12-05 12:00,5,13.625,13.625,13.625,13.625,1
20090301|2008-12-05 12:30,5,13.585,13.7,13.585,13.66,6
20090301|2008-12-05 13:00,5,13.77,14.025,13.77,14.025,28
20090301|2008-12-07 18:00,8,14.1,14.1,14.05,14.05,9
20090301|2008-12-07 18:30,8,14,14,13.93,13.93,3
20090301|2008-12-07 19:00,8,13.91,14,13.91,14,3
20090301|2008-12-07 20:00,8,14.035,14.035,14.035,14.035,1
20090301|2008-12-07 21:00,8,14.05,14.05,14.05,14.05,2
20090301|2008-12-08 01:00,8,14.12,14.12,14.12,14.12,2
20090301|2008-12-08 04:00,8,14.09,14.09,14.09,14.09,4
20090301|2008-12-08 04:30,8,14.12,14.185,14.12,14.185,7
20090301|2008-12-08 05:00,8,14.23,14.28,14.23,14.28,6
20090301|2008-12-08 09:30,8,14.33,14.43,14.28,14.4,63
20090301|2008-12-08 10:00,8,14.43,14.43,14.38,14.38,15
20090301|2008-12-08 10:30,8,14.34,14.38,14.275,14.36,33
20090301|2008-12-08 11:00,8,14.37,14.38,14.26,14.28,17
20090301|2008-12-08 11:30,8,14.28,14.28,14.24,14.24,16
20090301|2008-12-08 12:00,8,14.28,14.32,14.26,14.26,16
20090301|2008-12-08 12:30,8,14.2,14.2,14.2,14.2,5
20090301|2008-12-08 13:00,8,14.205,14.255,14.2,14.2,12
20090301|2008-12-08 18:00,9,14.38,14.48,14.38,14.48,4
20090301|2008-12-08 18:30,9,14.405,14.405,14.245,14.245,5
20090301|2008-12-08 20:00,9,14.225,14.225,14.205,14.205,2
20090301|2008-12-08 20:30,9,14.37,14.37,14.37,14.37,1
20090301|2008-12-08 22:00,9,14.37,14.37,14.37,14.37,1
20090301|2008-12-08 23:00,9,14.39,14.445,14.39,14.445,5
20090301|2008-12-08 23:30,9,14.46,14.61,14.44,14.61,14
20090301|2008-12-09 00:00,9,14.5,14.5,14.495,14.495,2
20090301|2008-12-09 00:30,9,14.49,14.565,14.49,14.565,2
20090301|2008-12-09 01:00,9,14.455,14.455,14.455,14.455,2
20090301|2008-12-09 02:00,9,14.565,14.565,14.565,14.565,1
20090301|2008-12-09 03:00,9,14.565,14.62,14.565,14.62,2
20090301|2008-12-09 04:30,9,14.565,14.565,14.565,14.565,1
20090301|2008-12-09 09:30,9,14.455,14.58,13.95,14.115,144
20090301|2008-12-09 10:00,9,14.175,14.195,13.985,14.02,29
20090301|2008-12-09 10:30,9,13.985,14.03,13.985,14.02,14
20090301|2008-12-09 11:00,9,14.04,14.05,13.995,14.05,4
20090301|2008-12-09 11:30,9,14.05,14.33,14.05,14.32,52
20090301|2008-12-09 12:00,9,14.26,14.26,14.16,14.23,14
20090301|2008-12-09 12:30,9,14.2,14.2,14.14,14.14,10
20090301|2008-12-09 13:00,9,14.14,14.14,14.12,14.12,5
20090301|2008-12-09 19:00,10,14.15,14.15,14.15,14.15,2
20090301|2008-12-10 09:30,10,14.1,14.11,13.985,13.985,16
20090301|2008-12-10 10:00,10,14,14.05,13.985,14.05,14
20090301|2008-12-10 10:30,10,14.05,14.055,14,14,12
20090301|2008-12-10 11:00,10,13.995,14.07,13.985,14.07,28
20090301|2008-12-10 11:30,10,14.085,14.085,14.085,14.085,3
20090301|2008-12-10 12:00,10,14.09,14.095,14.05,14.05,3
20090301|2008-12-10 18:00,11,13.975,13.975,13.975,13.975,1
20090301|2008-12-10 18:30,11,13.955,14,13.955,14,2
20090301|2008-12-10 19:30,11,14.05,14.055,14.05,14.055,3
20090301|2008-12-11 00:00,11,14.045,14.05,14.045,14.05,2
20090301|2008-12-11 00:30,11,14.07,14.07,14.07,14.07,2
20090301|2008-12-11 04:00,11,14.1,14.1,14.1,14.1,1
20090301|2008-12-11 05:30,11,14.155,14.155,14.155,14.155,1
20090301|2008-12-11 09:30,11,14.28,14.5,14.23,14.335,90
20090301|2008-12-11 10:00,11,14.335,14.39,14.335,14.345,4
20090301|2008-12-11 10:30,11,14.345,14.415,14.345,14.415,3
20090301|2008-12-11 11:00,11,14.355,14.46,14.355,14.46,20
20090301|2008-12-11 11:30,11,14.47,14.5,14.47,14.49,27
20090301|2008-12-11 12:00,11,14.5,14.5,14.46,14.46,3
20090301|2008-12-11 12:30,11,14.46,14.49,14.45,14.45,14
20090301|2008-12-11 13:00,11,14.48,14.5,14.48,14.5,19
20090301|2008-12-11 18:00,12,14.715,14.715,14.415,14.415,24
20090301|2008-12-11 18:30,12,14.51,14.515,14.51,14.515,2
20090301|2008-12-11 19:00,12,14.46,14.46,14.46,14.46,1
20090301|2008-12-11 19:30,12,14.465,14.465,14.465,14.465,1
20090301|2008-12-11 20:00,12,14.46,14.46,14.46,14.46,1
20090301|2008-12-12 00:00,12,14.47,14.47,14.47,14.47,1
20090301|2008-12-12 02:00,12,14.515,14.515,14.515,14.515,1
20090301|2008-12-12 03:30,12,14.47,14.47,14.47,14.47,1
20090301|2008-12-12 05:30,12,14.46,14.46,14.46,14.46,1
20090301|2008-12-12 09:30,12,14.46,14.46,14.11,14.355,55
20090301|2008-12-12 10:00,12,14.395,14.465,14.38,14.395,27
20090301|2008-12-12 10:30,12,14.4,14.455,14.35,14.35,8
20090301|2008-12-12 11:00,12,14.395,14.6,14.395,14.6,27
20090301|2008-12-12 11:30,12,14.635,14.785,14.635,14.725,71
20090301|2008-12-12 12:00,12,14.77,14.82,14.73,14.82,11
20090301|2008-12-12 12:30,12,14.83,14.9,14.655,14.69,43
20090301|2008-12-12 13:00,12,14.685,14.895,14.67,14.895,18
20090301|2008-12-14 18:00,15,14.94,14.94,14.94,14.94,3
20090301|2008-12-14 18:30,15,14.885,14.885,14.885,14.885,2
20090301|2008-12-14 21:00,15,14.83,14.92,14.83,14.92,3
20090301|2008-12-14 23:30,15,14.92,14.92,14.92,14.92,1
20090301|2008-12-15 02:00,15,14.97,15.01,14.97,15.01,4
20090301|2008-12-15 02:30,15,14.9,14.9,14.88,14.88,2
20090301|2008-12-15 09:30,15,14.98,15.15,14.935,15.035,64
20090301|2008-12-15 10:00,15,15,15,14.915,14.915,5
20090301|2008-12-15 10:30,15,14.9,14.9,14.895,14.895,4
20090301|2008-12-15 11:00,15,14.98,15,14.98,15,4
20090301|2008-12-15 11:30,15,14.92,14.95,14.86,14.95,17
20090301|2008-12-15 12:00,15,14.975,14.975,14.9,14.9,6
20090301|2008-12-15 13:00,15,14.875,15.09,14.875,15.09,53
20090301|2008-12-15 18:00,16,15.04,15.08,15.04,15.08,11
20090301|2008-12-15 19:30,16,15.045,15.045,15.045,15.045,2
20090301|2008-12-15 20:00,16,15.04,15.04,15.04,15.04,2
20090301|2008-12-15 20:30,16,15.08,15.08,15.08,15.08,1
20090301|2008-12-16 03:30,16,15.08,15.08,15.08,15.08,1
20090301|2008-12-16 04:00,16,15.08,15.08,15.08,15.08,3
20090301|2008-12-16 04:30,16,15.08,15.08,15.04,15.04,11
20090301|2008-12-16 05:30,16,15.075,15.075,15.075,15.075,1
20090301|2008-12-16 09:30,16,15.05,15.05,14.93,14.93,18
20090301|2008-12-16 10:00,16,14.98,14.98,14.95,14.95,6
20090301|2008-12-16 10:30,16,14.98,15,14.98,15,11
20090301|2008-12-16 11:00,16,15,15.01,14.99,15.01,16
20090301|2008-12-16 11:30,16,15.045,15.05,15.045,15.05,7
20090301|2008-12-16 12:00,16,15.03,15.03,15.01,15.01,6
20090301|2008-12-16 12:30,16,15,15.06,15,15,14
20090301|2008-12-16 13:00,16,15.05,15.28,14.99,15.255,126
20090301|2008-12-16 18:00,17,15.2,15.29,15.2,15.29,5
20090301|2008-12-16 18:30,17,15.295,15.335,15.295,15.335,4
20090301|2008-12-16 19:00,17,15.335,15.34,15.315,15.315,7
20090301|2008-12-16 19:30,17,15.25,15.335,15.25,15.335,2
20090301|2008-12-16 20:30,17,15.335,15.335,15.335,15.335,1
20090301|2008-12-16 22:00,17,15.34,15.34,15.34,15.34,2
20090301|2008-12-17 01:30,17,15.23,15.23,15.23,15.23,1
20090301|2008-12-17 02:30,17,15.335,15.34,15.335,15.34,2
20090301|2008-12-17 03:00,17,15.34,15.34,15.34,15.34,3
20090301|2008-12-17 05:30,17,15.285,15.285,15.23,15.23,2
20090301|2008-12-17 09:30,17,15.25,15.25,15.055,15.13,73
20090301|2008-12-17 10:00,17,15.14,15.15,14.98,14.98,32
20090301|2008-12-17 10:30,17,15.005,15.005,14.665,14.75,68
20090301|2008-12-17 11:00,17,14.91,14.91,14.69,14.885,21
20090301|2008-12-17 11:30,17,14.855,14.855,14.81,14.81,8
20090301|2008-12-17 12:00,17,14.885,14.895,14.885,14.895,4
20090301|2008-12-17 12:30,17,14.88,14.955,14.88,14.955,21
20090301|2008-12-17 13:00,17,14.96,15,14.95,14.995,21
20090301|2008-12-17 20:30,18,14.965,14.965,14.965,14.965,1
20090301|2008-12-18 01:00,18,14.89,14.89,14.89,14.89,1
20090301|2008-12-18 04:30,18,14.965,14.965,14.965,14.965,2
20090301|2008-12-18 05:00,18,14.965,14.965,14.965,14.965,3
20090301|2008-12-18 05:30,18,14.965,14.965,14.965,14.965,2
20090301|2008-12-18 09:30,18,14.905,14.965,14.79,14.79,15
20090301|2008-12-18 10:00,18,14.79,14.79,14.485,14.485,45
20090301|2008-12-18 10:30,18,14.505,14.54,14.485,14.54,6
20090301|2008-12-18 11:00,18,14.54,14.6,14.53,14.6,22
20090301|2008-12-18 11:30,18,14.555,14.555,14.515,14.515,9
20090301|2008-12-18 12:00,18,14.58,14.59,14.58,14.58,3
20090301|2008-12-18 12:30,18,14.62,14.65,14.58,14.65,8
20090301|2008-12-18 13:00,18,14.76,14.855,14.76,14.855,19
20090301|2008-12-18 18:00,19,14.7,14.7,14.7,14.7,4
20090301|2008-12-18 18:30,19,14.7,14.7,14.7,14.7,5
20090301|2008-12-18 19:00,19,14.7,14.7,14.66,14.66,2
20090301|2008-12-18 21:00,19,14.79,14.79,14.79,14.79,1
20090301|2008-12-19 09:30,19,14.705,14.755,14.66,14.66,5
20090301|2008-12-19 10:00,19,14.725,14.73,14.66,14.66,12
20090301|2008-12-19 10:30,19,14.665,14.665,14.66,14.66,11
20090301|2008-12-19 11:00,19,14.665,14.8,14.665,14.72,13
20090301|2008-12-19 11:30,19,14.7,14.7,14.66,14.66,2
20090301|2008-12-19 12:00,19,14.65,14.65,14.65,14.65,3
20090301|2008-12-19 12:30,19,14.76,14.76,14.73,14.76,4
20090301|2008-12-19 13:00,19,14.72,14.76,14.7,14.7,8
20090301|2008-12-21 18:00,22,14.46,14.6,14.46,14.6,10
20090301|2008-12-21 18:30,22,14.465,14.465,14.465,14.465,1
20090301|2008-12-21 20:30,22,14.6,14.6,14.6,14.6,1
20090301|2008-12-22 00:00,22,14.6,14.6,14.6,14.6,1
20090301|2008-12-22 00:30,22,14.6,14.6,14.6,14.6,3
20090301|2008-12-22 04:00,22,14.61,14.61,14.6,14.6,2
20090301|2008-12-22 05:00,22,14.645,14.65,14.645,14.65,2
20090301|2008-12-22 05:30,22,14.6,14.6,14.6,14.6,1
20090301|2008-12-22 09:30,22,14.67,14.77,14.61,14.77,12
20090301|2008-12-22 10:00,22,14.805,14.805,14.8,14.8,3
20090301|2008-12-22 10:30,22,14.735,14.735,14.735,14.735,1
20090301|2008-12-22 11:30,22,14.74,14.785,14.74,14.785,3
20090301|2008-12-22 12:00,22,14.835,14.835,14.835,14.835,3
20090301|2008-12-22 12:30,22,14.845,14.845,14.805,14.84,6
20090301|2008-12-22 13:00,22,14.85,14.925,14.85,14.87,15
20090301|2008-12-22 18:00,23,14.955,15,14.955,15,14
20090301|2008-12-22 18:30,23,15,15,15,15,1
20090301|2008-12-22 20:00,23,14.95,14.95,14.95,14.95,3
20090301|2008-12-23 00:00,23,14.87,14.87,14.77,14.77,3
20090301|2008-12-23 01:00,23,14.76,14.965,14.76,14.965,3
20090301|2008-12-23 03:30,23,14.965,14.965,14.965,14.965,1
20090301|2008-12-23 09:30,23,14.81,14.82,14.795,14.82,6
20090301|2008-12-23 10:00,23,14.835,14.86,14.835,14.86,2
20090301|2008-12-23 10:30,23,14.95,14.95,14.95,14.95,5
20090301|2008-12-23 11:00,23,14.95,14.95,14.92,14.92,15
20090301|2008-12-23 11:30,23,14.91,14.91,14.91,14.91,12
20090301|2008-12-23 12:00,23,14.915,14.92,14.87,14.87,30
20090301|2008-12-23 12:30,23,14.91,14.91,14.91,14.91,1
20090301|2008-12-23 13:00,23,14.93,14.935,14.88,14.935,10
20090301|2008-12-23 23:00,24,14.905,14.905,14.905,14.905,1
20090301|2008-12-24 00:30,24,14.92,14.92,14.92,14.92,1
20090301|2008-12-24 01:00,24,14.92,14.92,14.92,14.92,1
20090301|2008-12-24 02:00,24,14.825,14.825,14.825,14.825,1
20090301|2008-12-24 02:30,24,14.825,14.825,14.825,14.825,5
20090301|2008-12-24 09:30,24,14.84,14.99,14.84,14.92,31
20090301|2008-12-24 10:00,24,14.925,15.01,14.9,14.94,47
20090301|2008-12-24 10:30,24,14.96,14.96,14.96,14.96,3
20090301|2008-12-24 11:00,24,14.98,14.98,14.98,14.98,1
20090301|2008-12-24 11:30,24,14.98,15.045,14.975,15.04,36
20090301|2008-12-26 09:30,26,15.05,15.315,15.05,15.29,50
20090301|2008-12-26 10:00,26,15.31,15.36,15.305,15.305,27
20090301|2008-12-26 10:30,26,15.31,15.32,15.245,15.245,8
20090301|2008-12-26 11:00,26,15.29,15.29,15.28,15.28,5
20090301|2008-12-26 11:30,26,15.245,15.245,15.12,15.125,22
20090301|2008-12-26 12:00,26,15.19,15.19,15.125,15.125,6
20090301|2008-12-26 12:30,26,15.2,15.2,15.13,15.2,3
20090301|2008-12-26 13:00,26,15.185,15.185,15.14,15.14,3
20090301|2008-12-28 18:00,29,15.3,15.365,15.3,15.365,6
20090301|2008-12-28 20:30,29,15.355,15.355,15.355,15.355,1
20090301|2008-12-28 22:30,29,15.36,15.36,15.36,15.36,1
20090301|2008-12-28 23:00,29,15.36,15.36,15.36,15.36,1
20090301|2008-12-29 00:00,29,15.36,15.36,15.36,15.36,1
20090301|2008-12-29 00:30,29,15.365,15.37,15.365,15.37,11
20090301|2008-12-29 01:00,29,15.385,15.385,15.385,15.385,2
20090301|2008-12-29 01:30,29,15.39,15.45,15.39,15.45,20
20090301|2008-12-29 02:30,29,15.465,15.555,15.465,15.555,14
20090301|2008-12-29 03:00,29,15.56,15.64,15.56,15.64,7
20090301|2008-12-29 05:30,29,15.64,15.64,15.64,15.64,1
20090301|2008-12-29 09:30,29,15.6,15.62,15.365,15.365,143
20090301|2008-12-29 10:00,29,15.365,15.55,15.365,15.515,48
20090301|2008-12-29 10:30,29,15.505,15.55,15.5,15.51,63
20090301|2008-12-29 11:00,29,15.51,15.54,15.48,15.48,34
20090301|2008-12-29 11:30,29,15.48,15.48,15.32,15.415,47
20090301|2008-12-29 12:00,29,15.395,15.4,15.355,15.375,36
20090301|2008-12-29 12:30,29,15.37,15.43,15.37,15.43,30
20090301|2008-12-29 13:00,29,15.45,15.45,15.35,15.39,27
20090301|2008-12-29 18:00,30,15.49,15.545,15.45,15.545,10
20090301|2008-12-29 18:30,30,15.535,15.535,15.535,15.535,1
20090301|2008-12-29 19:00,30,15.525,15.535,15.525,15.535,2
20090301|2008-12-29 19:30,30,15.535,15.535,15.535,15.535,1
20090301|2008-12-29 20:30,30,15.54,15.54,15.54,15.54,1
20090301|2008-12-30 03:00,30,15.54,15.54,15.54,15.54,1
20090301|2008-12-30 05:30,30,15.535,15.535,15.535,15.535,1
20090301|2008-12-30 09:30,30,15.51,15.55,15.185,15.36,60
20090301|2008-12-30 10:00,30,15.265,15.41,15.265,15.41,12
20090301|2008-12-30 10:30,30,15.365,15.405,15.365,15.405,2
20090301|2008-12-30 11:00,30,15.41,15.48,15.35,15.48,16
20090301|2008-12-30 11:30,30,15.5,15.54,15.41,15.505,20
20090301|2008-12-30 12:00,30,15.4,15.48,15.4,15.43,24
20090301|2008-12-30 12:30,30,15.45,15.48,15.405,15.43,22
20090301|2008-12-30 13:00,30,15.43,15.43,15.3,15.3,24
20090301|2008-12-30 18:00,31,15.345,15.35,15.29,15.35,12
20090301|2008-12-30 20:30,31,15.26,15.375,15.26,15.375,7
20090301|2008-12-30 22:30,31,15.375,15.375,15.375,15.375,2
20090301|2008-12-31 05:30,31,15.26,15.26,15.26,15.26,1
20090301|2008-12-31 09:30,31,15.26,15.29,15.115,15.24,10
20090301|2008-12-31 10:00,31,15.13,15.13,14.91,14.915,34
20090301|2008-12-31 10:30,31,14.915,14.995,14.915,14.995,12
20090301|2008-12-31 11:00,31,14.99,15.025,14.945,15.025,27
20090301|2008-12-31 11:30,31,15.02,15.15,15.02,15.15,18
20090301|2008-12-31 12:30,31,15.065,15.155,15.05,15.155,15
20090301|2008-12-31 13:00,31,15.2,15.325,15.165,15.19,53
20090301|2009-01-02 09:30,2,15.055,15.4,15.055,15.14,92
20090301|2009-01-02 10:00,2,15.125,15.13,15.115,15.13,20
20090301|2009-01-02 10:30,2,15.12,15.18,15.115,15.18,26
20090301|2009-01-02 11:00,2,15.18,15.2,15.18,15.2,13
20090301|2009-01-02 12:00,2,15.185,15.185,15.185,15.185,1
20090301|2009-01-02 12:30,2,15.2,15.245,15.2,15.245,13
20090301|2009-01-02 13:00,2,15.2,15.205,15.115,15.115,37
20090301|2009-01-04 18:00,5,15.1,15.1,14.655,14.705,50
20090301|2009-01-04 18:30,5,14.735,14.735,14.62,14.62,16
20090301|2009-01-04 19:00,5,14.62,14.67,14.62,14.62,3
20090301|2009-01-04 20:30,5,14.62,14.62,14.62,14.62,1
20090301|2009-01-04 22:30,5,14.65,14.65,14.65,14.65,2
20090301|2009-01-05 00:00,5,14.65,14.655,14.65,14.655,3
20090301|2009-01-05 01:00,5,14.7,14.7,14.7,14.7,1
20090301|2009-01-05 02:30,5,14.71,14.71,14.63,14.63,2
20090301|2009-01-05 03:00,5,14.64,14.64,14.63,14.63,5
20090301|2009-01-05 04:00,5,14.66,14.66,14.66,14.66,1
20090301|2009-01-05 04:30,5,14.66,14.66,14.62,14.62,8
20090301|2009-01-05 05:30,5,14.625,14.625,14.625,14.625,4
20090301|2009-01-05 09:30,5,14.68,14.82,14.64,14.69,44
20090301|2009-01-05 10:00,5,14.68,14.68,14.65,14.67,12
20090301|2009-01-05 10:30,5,14.75,14.75,14.7,14.73,6
20090301|2009-01-05 11:00,5,14.73,14.8,14.705,14.8,13
20090301|2009-01-05 11:30,5,14.785,15.015,14.785,14.965,73
20090301|2009-01-05 12:00,5,14.99,14.99,14.88,14.9,16
20090301|2009-01-05 12:30,5,14.88,14.88,14.85,14.85,31
20090301|2009-01-05 13:00,5,14.85,14.935,14.79,14.935,8
20090301|2009-01-05 18:00,6,14.81,14.81,14.6,14.675,3
20090301|2009-01-05 18:30,6,14.79,14.79,14.64,14.64,5
20090301|2009-01-05 19:30,6,14.64,14.64,14.64,14.64,1
20090301|2009-01-05 20:00,6,14.74,14.74,14.74,14.74,1
20090301|2009-01-05 20:30,6,14.745,14.75,14.745,14.75,3
20090301|2009-01-05 21:00,6,14.83,14.83,14.83,14.83,1
20090301|2009-01-06 01:30,6,14.83,14.83,14.655,14.655,2
20090301|2009-01-06 02:00,6,14.625,14.625,14.605,14.605,3
20090301|2009-01-06 02:30,6,14.6,14.6,14.6,14.6,32
20090301|2009-01-06 03:30,6,14.56,14.56,14.505,14.505,9
20090301|2009-01-06 04:30,6,14.46,14.46,14.45,14.45,4
20090301|2009-01-06 05:00,6,14.435,14.435,14.435,14.435,2
20090301|2009-01-06 09:30,6,14.45,14.785,14.435,14.74,118
20090301|2009-01-06 10:00,6,14.74,14.75,14.655,14.71,107
20090301|2009-01-06 10:30,6,14.745,14.9,14.745,14.87,21
20090301|2009-01-06 11:00,6,14.87,14.985,14.78,14.78,52
20090301|2009-01-06 11:30,6,14.78,14.97,14.78,14.965,7
20090301|2009-01-06 12:00,6,14.9,14.9,14.76,14.79,10
20090301|2009-01-06 12:30,6,14.765,14.83,14.76,14.81,7
20090301|2009-01-06 13:00,6,14.765,14.8,14.76,14.8,5
20090301|2009-01-06 18:00,7,14.75,14.895,14.75,14.75,6
20090301|2009-01-06 18:30,7,14.76,14.76,14.75,14.75,3
20090301|2009-01-06 20:30,7,14.81,14.875,14.81,14.875,2
20090301|2009-01-06 21:00,7,14.84,14.84,14.84,14.84,1
20090301|2009-01-06 21:30,7,14.8,14.8,14.8,14.8,1
20090301|2009-01-06 22:00,7,14.895,14.895,14.895,14.895,1
20090301|2009-01-06 23:00,7,14.755,14.755,14.75,14.75,2
20090301|2009-01-06 23:30,7,14.895,14.9,14.895,14.9,2
20090301|2009-01-07 01:30,7,14.91,14.91,14.825,14.825,3
20090301|2009-01-07 03:30,7,14.83,14.83,14.76,14.76,3
20090301|2009-01-07 09:30,7,14.75,14.75,14.52,14.6,31
20090301|2009-01-07 10:30,7,14.64,14.7,14.64,14.7,3
20090301|2009-01-07 11:00,7,14.65,14.71,14.65,14.71,3
20090301|2009-01-07 12:00,7,14.655,14.685,14.65,14.68,9
20090301|2009-01-07 12:30,7,14.72,14.72,14.6,14.66,32
20090301|2009-01-07 13:00,7,14.67,14.67,14.59,14.59,22
20090301|2009-01-07 18:00,8,14.585,14.685,14.585,14.665,15
20090301|2009-01-07 18:30,8,14.64,14.64,14.62,14.62,3
20090301|2009-01-07 19:30,8,14.65,14.65,14.65,14.65,1
20090301|2009-01-07 22:30,8,14.625,14.625,14.625,14.625,1
20090301|2009-01-08 00:00,8,14.61,14.61,14.61,14.61,3
20090301|2009-01-08 02:00,8,14.605,14.605,14.605,14.605,1
20090301|2009-01-08 02:30,8,14.605,14.605,14.605,14.605,1
20090301|2009-01-08 09:30,8,14.6,14.66,14.565,14.6,39
20090301|2009-01-08 10:00,8,14.585,15,14.585,14.9,80
20090301|2009-01-08 10:30,8,14.86,14.86,14.74,14.74,10
20090301|2009-01-08 11:00,8,14.75,14.77,14.645,14.75,11
20090301|2009-01-08 11:30,8,14.8,14.8,14.715,14.715,2
20090301|2009-01-08 12:00,8,14.735,14.79,14.735,14.79,6
20090301|2009-01-08 12:30,8,14.76,14.76,14.67,14.67,35
20090301|2009-01-08 13:00,8,14.665,14.665,14.585,14.585,38
20090301|2009-01-08 18:00,9,14.595,14.595,14.595,14.595,3
20090301|2009-01-08 20:30,9,14.645,14.65,14.645,14.65,2
20090301|2009-01-08 21:30,9,14.65,14.65,14.65,14.65,1
20090301|2009-01-08 22:00,9,14.65,14.65,14.65,14.65,1
20090301|2009-01-09 01:00,9,14.65,14.66,14.65,14.66,10
20090301|2009-01-09 05:00,9,14.57,14.57,14.57,14.57,2
20090301|2009-01-09 09:30,9,14.6,14.775,14.6,14.775,9
20090301|2009-01-09 10:00,9,14.68,14.68,14.68,14.68,1
20090301|2009-01-09 10:30,9,14.735,14.75,14.735,14.75,15
20090301|2009-01-09 11:00,9,14.765,14.895,14.765,14.895,10
20090301|2009-01-09 11:30,9,14.83,14.83,14.73,14.73,8
20090301|2009-01-09 12:00,9,14.715,14.76,14.68,14.68,5
20090301|2009-01-09 12:30,9,14.67,14.73,14.67,14.73,7
20090301|2009-01-09 13:00,9,14.725,14.85,14.725,14.85,14
20090301|2009-01-11 18:00,12,14.85,14.935,14.83,14.935,22
20090301|2009-01-11 21:30,12,14.92,14.935,14.92,14.935,5
20090301|2009-01-11 22:00,12,14.935,14.935,14.935,14.935,5
20090301|2009-01-11 23:00,12,14.935,14.935,14.935,14.935,2
20090301|2009-01-11 23:30,12,14.94,14.94,14.94,14.94,1
20090301|2009-01-12 01:30,12,14.915,14.915,14.87,14.87,5
20090301|2009-01-12 09:30,12,14.9,14.945,14.35,14.445,183
20090301|2009-01-12 10:00,12,14.395,14.45,14.375,14.43,25
20090301|2009-01-12 10:30,12,14.39,14.39,14.35,14.35,3
20090301|2009-01-12 11:00,12,14.365,14.365,14.35,14.35,16
20090301|2009-01-12 18:00,13,14.05,14.05,13.7,13.945,87
20090301|2009-01-12 18:30,13,13.855,13.86,13.74,13.74,17
20090301|2009-01-12 19:00,13,13.845,13.845,13.845,13.845,1
20090301|2009-01-12 20:00,13,13.83,13.895,13.83,13.895,3
20090301|2009-01-12 20:30,13,13.905,13.905,13.865,13.865,3
20090301|2009-01-12 21:00,13,13.865,13.865,13.865,13.865,1
20090301|2009-01-12 22:30,13,13.875,13.875,13.875,13.875,1
20090301|2009-01-12 23:30,13,13.865,13.865,13.865,13.865,1
20090301|2009-01-13 02:00,13,13.89,13.915,13.89,13.915,12
20090301|2009-01-13 05:00,13,13.99,13.99,13.99,13.99,1
20090301|2009-01-13 05:30,13,13.88,13.99,13.86,13.99,6
20090301|2009-01-13 09:30,13,13.855,13.96,13.755,13.855,79
20090301|2009-01-13 10:00,13,13.855,13.905,13.8,13.9,52
20090301|2009-01-13 10:30,13,13.915,13.95,13.91,13.95,14
20090301|2009-01-13 11:00,13,13.945,13.95,13.88,13.88,7
20090301|2009-01-13 11:30,13,13.89,13.89,13.835,13.835,25
20090301|2009-01-13 12:00,13,13.83,13.84,13.7,13.72,44
20090301|2009-01-13 12:30,13,13.75,13.75,13.66,13.7,36
20090301|2009-01-13 13:00,13,13.705,13.72,13.65,13.65,63
20090301|2009-01-13 18:00,14,13.55,13.65,13.55,13.65,5
20090301|2009-01-13 18:30,14,13.68,13.82,13.61,13.82,16
20090301|2009-01-13 19:00,14,13.75,13.75,13.665,13.665,2
20090301|2009-01-13 21:00,14,13.7,13.7,13.7,13.7,1
20090301|2009-01-14 01:00,14,13.805,13.805,13.805,13.805,1
20090301|2009-01-14 02:00,14,13.725,13.725,13.725,13.725,1
20090301|2009-01-14 03:00,14,13.815,13.815,13.78,13.78,3
20090301|2009-01-14 05:00,14,13.8,13.8,13.8,13.8,1
20090301|2009-01-14 05:30,14,13.8,13.815,13.8,13.815,2
20090301|2009-01-14 09:30,14,13.67,13.67,13.48,13.515,98
20090301|2009-01-14 10:00,14,13.5,13.63,13.49,13.54,32
20090301|2009-01-14 10:30,14,13.54,13.54,13.54,13.54,6
20090301|2009-01-14 11:00,14,13.53,13.54,13.53,13.54,8
20090301|2009-01-14 11:30,14,13.57,13.57,13.495,13.53,13
20090301|2009-01-14 12:00,14,13.53,13.53,13.49,13.5,14
20090301|2009-01-14 12:30,14,13.54,13.55,13.49,13.49,18
20090301|2009-01-14 13:00,14,13.5,13.5,13.43,13.465,57
20090301|2009-01-14 18:00,15,13.45,13.45,13.45,13.45,1
20090301|2009-01-14 19:00,15,13.4,13.4,13.35,13.35,11
20090301|2009-01-14 19:30,15,13.405,13.405,13.405,13.405,1
20090301|2009-01-14 21:30,15,13.4,13.4,13.4,13.4,2
20090301|2009-01-14 22:00,15,13.38,13.38,13.36,13.365,3
20090301|2009-01-14 23:00,15,13.405,13.405,13.405,13.405,1
20090301|2009-01-15 00:00,15,13.37,13.37,13.35,13.35,29
20090301|2009-01-15 01:30,15,13.32,13.32,13.32,13.32,1
20090301|2009-01-15 03:30,15,13.35,13.35,13.325,13.325,2
20090301|2009-01-15 04:00,15,13.35,13.35,13.35,13.35,1
20090301|2009-01-15 05:00,15,13.35,13.35,13.32,13.32,6
20090301|2009-01-15 05:30,15,13.35,13.425,13.35,13.425,2
20090301|2009-01-15 09:30,15,13.38,13.445,13.315,13.39,39
20090301|2009-01-15 10:00,15,13.44,13.465,13.44,13.465,78
20090301|2009-01-15 10:30,15,13.49,13.63,13.49,13.625,53
20090301|2009-01-15 11:00,15,13.625,13.66,13.55,13.55,9
20090301|2009-01-15 11:30,15,13.53,13.53,13.485,13.485,27
20090301|2009-01-15 12:00,15,13.58,13.58,13.58,13.58,1
20090301|2009-01-15 12:30,15,13.55,13.59,13.5,13.5,31
20090301|2009-01-15 13:00,15,13.5,13.53,13.48,13.5,34
20090301|2009-01-15 18:00,16,13.51,13.7,13.51,13.57,26
20090301|2009-01-15 21:30,16,13.625,13.625,13.58,13.58,4
20090301|2009-01-15 22:30,16,13.73,13.75,13.73,13.75,9
20090301|2009-01-16 00:30,16,13.58,13.58,13.58,13.58,1
20090301|2009-01-16 02:30,16,13.74,13.74,13.74,13.74,1
20090301|2009-01-16 09:30,16,13.72,13.75,13.52,13.53,52
20090301|2009-01-16 10:00,16,13.53,13.59,13.51,13.535,31
20090301|2009-01-16 10:30,16,13.54,13.64,13.54,13.6,72
20090301|2009-01-16 11:00,16,13.53,13.53,13.53,13.53,1
20090301|2009-01-16 11:30,16,13.545,13.545,13.545,13.545,1
20090301|2009-01-16 12:00,16,13.55,13.695,13.55,13.605,8
20090301|2009-01-16 12:30,16,13.63,13.72,13.6,13.72,61
20090301|2009-01-16 13:00,16,13.645,13.645,13.645,13.645,3
20090301|2009-01-19 18:00,20,13.65,13.89,13.65,13.7,10
20090301|2009-01-19 18:30,20,13.69,13.775,13.69,13.775,2
20090301|2009-01-19 19:30,20,13.68,13.68,13.68,13.68,1
20090301|2009-01-19 20:00,20,13.67,13.67,13.67,13.67,2
20090301|2009-01-19 20:30,20,13.79,13.79,13.79,13.79,4
20090301|2009-01-19 23:00,20,13.665,13.665,13.62,13.62,8
20090301|2009-01-20 09:30,20,13.645,13.66,13.4,13.435,146
20090301|2009-01-20 10:00,20,13.48,13.51,13.48,13.51,12
20090301|2009-01-20 10:30,20,13.44,13.45,13.3,13.35,120
20090301|2009-01-20 11:00,20,13.365,13.365,13.205,13.29,58
20090301|2009-01-20 11:30,20,13.24,13.29,13.16,13.29,67
20090301|2009-01-20 12:00,20,13.34,13.4,13.34,13.35,18
20090301|2009-01-20 12:30,20,13.315,13.37,13.215,13.215,23
20090301|2009-01-20 13:00,20,13.21,13.21,13.145,13.145,64
20090301|2009-01-20 18:00,21,13.09,13.09,12.9,12.9,13
20090301|2009-01-20 18:30,21,13.09,13.09,13.09,13.09,1
20090301|2009-01-20 19:00,21,13.095,13.1,13.095,13.1,6
20090301|2009-01-20 19:30,21,13.145,13.15,13.145,13.15,2
20090301|2009-01-20 20:00,21,13.115,13.115,13.115,13.115,1
20090301|2009-01-20 21:00,21,13.055,13.055,13.055,13.055,1
20090301|2009-01-20 21:30,21,13.06,13.06,13.06,13.06,1
20090301|2009-01-20 22:00,21,13.045,13.045,13.045,13.045,1
20090301|2009-01-20 22:30,21,13.04,13.04,13.04,13.04,5
20090301|2009-01-20 23:30,21,13.005,13.005,13.005,13.005,1
20090301|2009-01-21 02:00,21,13.05,13.12,13.05,13.12,2
20090301|2009-01-21 03:30,21,13.125,13.155,13.125,13.155,19
20090301|2009-01-21 04:00,21,13.16,13.165,13.16,13.165,2
20090301|2009-01-21 09:30,21,13.1,13.15,12.905,12.96,115
20090301|2009-01-21 10:00,21,12.975,13.05,12.75,13,139
20090301|2009-01-21 10:30,21,13.02,13.04,13,13.04,9
20090301|2009-01-21 11:00,21,13.045,13.055,13.035,13.05,39
20090301|2009-01-21 11:30,21,13.01,13.01,12.98,12.98,11
20090301|2009-01-21 12:00,21,13.035,13.05,13.035,13.05,5
20090301|2009-01-21 12:30,21,13.05,13.05,13.01,13.045,12
20090301|2009-01-21 13:00,21,13.01,13.08,12.99,13.025,49
20090301|2009-01-21 18:00,22,12.995,12.995,12.99,12.99,2
20090301|2009-01-21 19:30,22,12.915,12.915,12.9,12.9,6
20090301|2009-01-21 20:30,22,12.9,12.9,12.78,12.78,35
20090301|2009-01-21 21:00,22,12.825,12.825,12.825,12.825,1
20090301|2009-01-21 22:30,22,12.8,12.8,12.8,12.8,2
20090301|2009-01-21 23:30,22,12.825,12.825,12.825,12.825,1
20090301|2009-01-22 00:30,22,12.785,12.785,12.785,12.785,1
20090301|2009-01-22 01:30,22,12.835,12.855,12.835,12.855,3
20090301|2009-01-22 02:00,22,12.905,12.91,12.905,12.91,2
20090301|2009-01-22 03:00,22,12.875,12.875,12.87,12.87,2
20090301|2009-01-22 04:00,22,12.875,12.915,12.875,12.875,3
20090301|2009-01-22 05:00,22,12.9,12.9,12.9,12.9,5
20090301|2009-01-22 09:30,22,12.89,12.9,12.755,12.895,66
20090301|2009-01-22 10:00,22,12.895,12.965,12.87,12.87,45
20090301|2009-01-22 10:30,22,12.875,12.94,12.865,12.94,19
20090301|2009-01-22 11:00,22,12.935,12.94,12.85,12.86,37
20090301|2009-01-22 11:30,22,12.825,12.825,12.8,12.8,9
20090301|2009-01-22 12:00,22,12.8,12.84,12.78,12.78,5
20090301|2009-01-22 12:30,22,12.81,12.81,12.7,12.705,69
20090301|2009-01-22 13:00,22,12.705,12.72,12.665,12.665,43
20090301|2009-01-22 18:00,23,12.66,12.72,12.625,12.72,29
20090301|2009-01-22 18:30,23,12.69,12.69,12.69,12.69,1
20090301|2009-01-22 19:00,23,12.705,12.705,12.675,12.675,2
20090301|2009-01-22 19:30,23,12.67,12.8,12.67,12.8,35
20090301|2009-01-22 20:00,23,12.695,12.705,12.695,12.705,2
20090301|2009-01-22 21:30,23,12.745,12.765,12.69,12.69,5
20090301|2009-01-22 23:30,23,12.7,12.7,12.7,12.7,1
20090301|2009-01-23 02:00,23,12.675,12.675,12.64,12.64,8
20090301|2009-01-23 03:00,23,12.63,12.63,12.61,12.61,5
20090301|2009-01-23 04:00,23,12.61,12.61,12.61,12.61,2
20090301|2009-01-23 04:30,23,12.605,12.605,12.605,12.605,2
20090301|2009-01-23 05:30,23,12.61,12.61,12.61,12.61,2
20090301|2009-01-23 09:30,23,12.62,12.89,12.6,12.7,122
20090301|2009-01-23 10:00,23,12.7,12.87,12.65,12.82,42
20090301|2009-01-23 10:30,23,12.76,12.785,12.705,12.74,15
20090301|2009-01-23 11:00,23,12.78,12.8,12.74,12.74,17
20090301|2009-01-23 11:30,23,12.74,12.78,12.7,12.745,32
20090301|2009-01-23 12:00,23,12.745,12.78,12.745,12.765,13
20090301|2009-01-23 12:30,23,12.765,12.825,12.76,12.765,28
20090301|2009-01-23 13:00,23,12.76,12.77,12.75,12.75,41
20090301|2009-01-25 18:00,26,12.74,12.74,12.37,12.37,44
20090301|2009-01-25 18:30,26,12.43,12.44,12.43,12.44,3
20090301|2009-01-25 19:30,26,12.37,12.37,12.365,12.365,5
20090301|2009-01-25 20:00,26,12.38,12.38,12.38,12.38,1
20090301|2009-01-26 03:00,26,12.46,12.46,12.46,12.46,1
20090301|2009-01-26 04:00,26,12.46,12.485,12.46,12.485,3
20090301|2009-01-26 04:30,26,12.49,12.495,12.49,12.495,8
20090301|2009-01-26 05:30,26,12.495,12.495,12.495,12.495,1
20090301|2009-01-26 09:30,26,12.5,12.5,12.39,12.43,102
20090301|2009-01-26 10:00,26,12.41,12.48,12.405,12.42,55
20090301|2009-01-26 10:30,26,12.47,12.47,12.42,12.45,19
20090301|2009-01-26 11:00,26,12.43,12.505,12.4,12.44,79
20090301|2009-01-26 11:30,26,12.42,12.42,12.395,12.4,23
20090301|2009-01-26 12:00,26,12.405,12.455,12.39,12.44,39
20090301|2009-01-26 12:30,26,12.44,12.455,12.44,12.44,17
20090301|2009-01-26 13:00,26,12.44,12.455,12.44,12.455,9
20090301|2009-01-26 19:30,27,12.4,12.4,12.4,12.4,1
20090301|2009-01-26 21:30,27,12.4,12.4,12.4,12.4,3
20090301|2009-01-26 22:00,27,12.4,12.4,12.39,12.39,4
20090301|2009-01-26 23:30,27,12.395,12.395,12.395,12.395,1
20090301|2009-01-27 01:30,27,12.4,12.4,12.4,12.4,1
20090301|2009-01-27 03:00,27,12.4,12.4,12.39,12.39,25
20090301|2009-01-27 09:30,27,12.405,12.405,12.34,12.4,137
20090301|2009-01-27 10:00,27,12.405,12.41,12.365,12.37,21
20090301|2009-01-27 10:30,27,12.38,12.45,12.345,12.345,42
20090301|2009-01-27 11:00,27,12.35,12.41,12.33,12.41,40
20090301|2009-01-27 11:30,27,12.375,12.385,12.34,12.34,13
20090301|2009-01-27 12:00,27,12.38,12.425,12.355,12.425,32
20090301|2009-01-27 12:30,27,12.4,12.415,12.34,12.34,17
20090301|2009-01-27 13:00,27,12.34,12.34,12.33,12.33,7
20090301|2009-01-27 18:30,28,12.37,12.37,12.37,12.37,1
20090301|2009-01-27 19:00,28,12.375,12.375,12.375,12.375,1
20090301|2009-01-27 20:30,28,12.375,12.375,12.375,12.375,1
20090301|2009-01-27 21:00,28,12.41,12.41,12.41,12.41,1
20090301|2009-01-27 21:30,28,12.43,12.49,12.43,12.49,26
20090301|2009-01-27 22:30,28,12.465,12.465,12.465,12.465,1
20090301|2009-01-27 23:00,28,12.48,12.48,12.48,12.48,1
20090301|2009-01-28 00:00,28,12.46,12.485,12.4,12.4,10
20090301|2009-01-28 02:30,28,12.39,12.395,12.39,12.395,2
20090301|2009-01-28 04:00,28,12.375,12.375,12.375,12.375,1
20090301|2009-01-28 04:30,28,12.385,12.385,12.385,12.385,4
20090301|2009-01-28 05:30,28,12.395,12.395,12.34,12.34,29
20090301|2009-01-28 09:30,28,12.4,12.42,12.32,12.4,80
20090301|2009-01-28 10:00,28,12.34,12.34,12.33,12.33,6
20090301|2009-01-28 10:30,28,12.36,12.36,12.36,12.36,7
20090301|2009-01-28 11:00,28,12.36,12.365,12.32,12.335,24
20090301|2009-01-28 11:30,28,12.32,12.35,12.265,12.35,54
20090301|2009-01-28 12:00,28,12.345,12.345,12.31,12.31,4
20090301|2009-01-28 12:30,28,12.31,12.35,12.3,12.325,25
20090301|2009-01-28 13:00,28,12.38,12.38,12.25,12.27,72
20090301|2009-01-28 18:00,29,12.33,12.4,12.25,12.25,9
20090301|2009-01-28 18:30,29,12.245,12.245,12.245,12.245,2
20090301|2009-01-28 20:00,29,12.295,12.295,12.295,12.295,1
20090301|2009-01-29 04:30,29,12.265,12.265,12.265,12.265,1
20090301|2009-01-29 09:30,29,12.295,12.395,12.185,12.205,73
20090301|2009-01-29 10:00,29,12.185,12.22,12.125,12.16,47
20090301|2009-01-29 10:30,29,12.13,12.13,12.09,12.12,53
20090301|2009-01-29 11:00,29,12.13,12.13,11.89,11.89,88
20090301|2009-01-29 11:30,29,11.88,11.88,11.8,11.8,70
20090301|2009-01-29 12:00,29,11.8,11.8,11.8,11.8,97
20090301|2009-01-29 12:30,29,11.8,11.8,11.8,11.8,23
20090301|2009-01-29 13:00,29,11.8,11.805,11.8,11.8,44
20090301|2009-01-29 18:00,30,11.75,11.75,11.62,11.7,17
20090301|2009-01-29 18:30,30,11.7,11.7,11.7,11.7,1
20090301|2009-01-29 19:00,30,11.7,11.7,11.7,11.7,1
20090301|2009-01-29 20:00,30,11.71,11.71,11.71,11.71,1
20090301|2009-01-29 22:30,30,11.74,11.74,11.74,11.74,1
20090301|2009-01-30 03:30,30,11.79,11.79,11.79,11.79,1
20090301|2009-01-30 05:00,30,11.8,11.8,11.8,11.8,7
20090301|2009-01-30 09:30,30,11.69,11.775,11.655,11.655,45
20090301|2009-01-30 10:00,30,11.68,11.685,11.55,11.59,90
20090301|2009-01-30 10:30,30,11.625,11.67,11.59,11.67,84
20090301|2009-01-30 11:00,30,11.645,11.655,11.635,11.64,7
20090301|2009-01-30 11:30,30,11.635,11.645,11.62,11.62,9
20090301|2009-01-30 12:00,30,11.605,11.61,11.55,11.61,26
20090301|2009-01-30 12:30,30,11.585,11.65,11.55,11.65,51
20090301|2009-01-30 13:00,30,11.62,11.95,11.6,11.735,101
20090301|2009-02-01 18:00,2,11.74,11.8,11.735,11.735,4
20090301|2009-02-01 21:00,2,11.735,11.735,11.73,11.73,2
20090301|2009-02-01 21:30,2,11.73,11.73,11.7,11.7,3
20090301|2009-02-02 00:00,2,11.7,11.7,11.7,11.7,1
20090301|2009-02-02 04:00,2,11.67,11.72,11.67,11.72,2
20090301|2009-02-02 05:00,2,11.74,11.77,11.74,11.77,5
20090301|2009-02-02 09:30,2,11.775,12.045,11.77,12.045,90
20090301|2009-02-02 10:00,2,12.01,12.02,11.815,11.87,37
20090301|2009-02-02 10:30,2,11.87,11.87,11.87,11.87,5
20090301|2009-02-02 11:00,2,11.885,11.895,11.86,11.895,6
20090301|2009-02-02 11:30,2,11.92,11.92,11.92,11.92,1
20090301|2009-02-02 12:00,2,11.935,12,11.93,11.93,7
20090301|2009-02-02 12:30,2,12,12.09,12,12.08,37
20090301|2009-02-02 13:00,2,12.08,12.11,12,12.07,34
20090301|2009-02-02 18:00,3,12.09,12.09,12.07,12.07,8
20090301|2009-02-02 19:00,3,12.1,12.1,12.03,12.03,12
20090301|2009-02-02 22:00,3,12.03,12.03,12.03,12.03,1
20090301|2009-02-02 23:30,3,12.11,12.11,12.11,12.11,1
20090301|2009-02-03 01:30,3,12.12,12.14,12.12,12.14,30
20090301|2009-02-03 03:30,3,12.19,12.2,12.19,12.2,5
20090301|2009-02-03 04:00,3,12.185,12.23,12.185,12.23,5
20090301|2009-02-03 09:30,3,12.135,12.155,11.88,12.08,128
20090301|2009-02-03 10:00,3,12.05,12.06,11.98,12.06,47
20090301|2009-02-03 10:30,3,12.08,12.08,12.08,12.08,1
20090301|2009-02-03 11:30,3,12.09,12.09,12.08,12.08,2
20090301|2009-02-03 12:00,3,12.04,12.04,11.99,12.02,14
20090301|2009-02-03 12:30,3,12.04,12.04,11.885,11.945,22
20090301|2009-02-03 13:00,3,12.01,12.01,11.95,11.95,5
20090301|2009-02-03 18:00,4,11.85,11.85,11.85,11.85,3
20090301|2009-02-04 00:00,4,11.985,12,11.985,12,4
20090301|2009-02-04 01:30,4,11.875,11.875,11.875,11.875,1
20090301|2009-02-04 03:00,4,11.9,11.9,11.9,11.9,1
20090301|2009-02-04 09:30,4,11.99,11.995,11.8,11.995,96
20090301|2009-02-04 10:00,4,11.94,11.945,11.88,11.945,13
20090301|2009-02-04 10:30,4,11.93,11.96,11.88,11.96,11
20090301|2009-02-04 11:00,4,11.96,11.96,11.9,11.92,11
20090301|2009-02-04 11:30,4,11.915,11.915,11.91,11.91,2
20090301|2009-02-04 12:00,4,11.965,11.985,11.93,11.93,4
20090301|2009-02-04 12:30,4,11.93,11.935,11.925,11.935,3
20090301|2009-02-04 13:00,4,11.96,12.055,11.96,12.01,11
20090301|2009-02-04 18:00,5,12.06,12.215,12.06,12.2,40
20090301|2009-02-04 18:30,5,12.15,12.19,12.15,12.19,3
20090301|2009-02-04 19:00,5,12.205,12.25,12.205,12.23,10
20090301|2009-02-04 20:30,5,12.24,12.24,12.24,12.24,1
20090301|2009-02-04 21:00,5,12.2,12.23,12.15,12.23,9
20090301|2009-02-04 21:30,5,12.25,12.285,12.25,12.285,7
20090301|2009-02-04 23:00,5,12.26,12.26,12.26,12.26,1
20090301|2009-02-05 00:00,5,12.27,12.28,12.27,12.28,3
20090301|2009-02-05 00:30,5,12.285,12.3,12.285,12.3,8
20090301|2009-02-05 05:00,5,12.25,12.25,12.25,12.25,1
20090301|2009-02-05 05:30,5,12.17,12.17,12.17,12.17,1
20090301|2009-02-05 09:30,5,12.16,12.295,12.16,12.245,105
20090301|2009-02-05 10:00,5,12.24,12.24,12.235,12.235,9
20090301|2009-02-05 10:30,5,12.235,12.27,12.235,12.27,3
20090301|2009-02-05 11:00,5,12.275,12.47,12.275,12.45,77
20090301|2009-02-05 11:30,5,12.425,12.425,12.355,12.355,5
20090301|2009-02-05 12:00,5,12.425,12.435,12.345,12.345,19
20090301|2009-02-05 12:30,5,12.345,12.42,12.34,12.4,12
20090301|2009-02-05 13:00,5,12.43,12.45,12.405,12.45,41
20090301|2009-02-05 18:00,6,12.4,12.4,12.4,12.4,1
20090301|2009-02-05 19:00,6,12.375,12.375,12.36,12.36,2
20090301|2009-02-05 19:30,6,12.405,12.43,12.405,12.43,2
20090301|2009-02-05 20:00,6,12.4,12.4,12.4,12.4,1
20090301|2009-02-05 21:00,6,12.43,12.43,12.4,12.4,2
20090301|2009-02-06 02:30,6,12.44,12.44,12.44,12.44,6
20090301|2009-02-06 04:00,6,12.455,12.455,12.455,12.455,1
20090301|2009-02-06 04:30,6,12.46,12.46,12.46,12.46,1
20090301|2009-02-06 09:30,6,12.455,12.945,12.455,12.83,243
20090301|2009-02-06 10:00,6,12.855,12.91,12.8,12.8,119
20090301|2009-02-06 10:30,6,12.8,12.82,12.79,12.82,4
20090301|2009-02-06 11:00,6,12.76,12.76,12.66,12.66,36
20090301|2009-02-06 11:30,6,12.7,12.705,12.66,12.66,4
20090301|2009-02-06 12:00,6,12.71,12.755,12.71,12.75,5
20090301|2009-02-06 12:30,6,12.76,12.835,12.76,12.835,9
20090301|2009-02-06 13:00,6,12.83,12.84,12.77,12.77,8
20090301|2009-02-08 18:00,9,12.76,12.76,12.7,12.7,3
20090301|2009-02-08 20:00,9,12.77,12.77,12.77,12.77,1
20090301|2009-02-09 00:00,9,12.775,12.775,12.775,12.775,1
20090301|2009-02-09 00:30,9,12.78,12.78,12.78,12.78,1
20090301|2009-02-09 04:00,9,12.78,12.78,12.78,12.78,1
20090301|2009-02-09 04:30,9,12.78,12.785,12.78,12.785,2
20090301|2009-02-09 05:00,9,12.82,13.16,12.82,13.16,37
20090301|2009-02-09 05:30,9,13.055,13.195,13.055,13.195,25
20090301|2009-02-09 09:30,9,13.14,13.28,13.12,13.19,168
20090301|2009-02-09 10:00,9,13.195,13.22,13.13,13.17,46
20090301|2009-02-09 10:30,9,13.2,13.25,13,13,115
20090301|2009-02-09 11:00,9,13.05,13.1,13.05,13.08,34
20090301|2009-02-09 11:30,9,13.11,13.12,13.095,13.1,11
20090301|2009-02-09 12:00,9,13.08,13.08,12.99,13.065,29
20090301|2009-02-09 12:30,9,13.07,13.1,13.055,13.055,8
20090301|2009-02-09 13:00,9,13.085,13.12,13.06,13.11,27
20090301|2009-02-09 18:00,10,13.1,13.1,13.06,13.06,3
20090301|2009-02-09 18:30,10,13.1,13.11,13.1,13.11,3
20090301|2009-02-09 19:00,10,13.1,13.11,13.1,13.11,2
20090301|2009-02-09 20:30,10,13.1,13.1,13.1,13.1,1
20090301|2009-02-09 21:00,10,13.07,13.07,13.01,13.01,4
20090301|2009-02-10 01:00,10,13.095,13.11,13.095,13.11,3
20090301|2009-02-10 01:30,10,13.115,13.25,13.115,13.25,33
20090301|2009-02-10 03:00,10,13.07,13.07,13.065,13.065,2
20090301|2009-02-10 05:00,10,13.12,13.12,13.12,13.12,5
20090301|2009-02-10 09:30,10,13,13.01,12.62,12.72,193
20090301|2009-02-10 10:00,10,12.75,12.75,12.63,12.665,17
20090301|2009-02-10 10:30,10,12.68,12.69,12.62,12.625,35
20090301|2009-02-10 11:00,10,12.62,12.62,12.605,12.605,30
20090301|2009-02-10 11:30,10,12.605,12.605,12.605,12.605,24
20090301|2009-02-10 12:00,10,12.605,12.605,12.605,12.605,7
20090301|2009-02-10 18:00,11,12.51,12.655,12.47,12.47,23
20090301|2009-02-10 18:30,11,12.45,12.45,12.355,12.36,29
20090301|2009-02-10 19:00,11,12.36,12.42,12.36,12.42,7
20090301|2009-02-10 20:00,11,12.47,12.47,12.47,12.47,2
20090301|2009-02-10 20:30,11,12.47,12.505,12.46,12.46,4
20090301|2009-02-10 21:30,11,12.46,12.46,12.45,12.45,2
20090301|2009-02-10 22:30,11,12.38,12.38,12.38,12.38,1
20090301|2009-02-11 00:30,11,12.38,12.39,12.38,12.39,2
20090301|2009-02-11 01:00,11,12.405,12.415,12.39,12.415,5
20090301|2009-02-11 09:30,11,12.43,12.53,12.37,12.46,56
20090301|2009-02-11 10:00,11,12.405,12.43,12.325,12.385,45
20090301|2009-02-11 10:30,11,12.39,12.415,12.385,12.415,8
20090301|2009-02-11 11:00,11,12.445,12.51,12.445,12.505,45
20090301|2009-02-11 11:30,11,12.46,12.5,12.46,12.49,4
20090301|2009-02-11 12:30,11,12.53,12.6,12.53,12.6,38
20090301|2009-02-11 13:00,11,12.56,12.59,12.53,12.575,16
20090301|2009-02-11 18:00,12,12.615,12.615,12.615,12.615,2
20090301|2009-02-11 19:00,12,12.61,12.61,12.61,12.61,1
20090301|2009-02-11 22:30,12,12.61,12.615,12.61,12.615,2
20090301|2009-02-12 00:30,12,12.6,12.76,12.6,12.76,13
20090301|2009-02-12 01:00,12,12.725,12.79,12.725,12.79,5
20090301|2009-02-12 01:30,12,12.8,12.8,12.73,12.73,2
20090301|2009-02-12 02:00,12,12.785,12.8,12.785,12.8,2
20090301|2009-02-12 03:00,12,12.785,12.79,12.785,12.79,2
20090301|2009-02-12 04:00,12,12.8,12.8,12.8,12.8,1
20090301|2009-02-12 05:00,12,12.8,12.8,12.8,12.8,5
20090301|2009-02-12 05:30,12,12.8,12.8,12.735,12.735,14
20090301|2009-02-12 09:30,12,12.7,12.7,12.49,12.55,91
20090301|2009-02-12 10:00,12,12.57,12.575,12.57,12.57,4
20090301|2009-02-12 10:30,12,12.555,12.555,12.55,12.55,6
20090301|2009-02-12 11:00,12,12.55,12.55,12.52,12.52,6
20090301|2009-02-12 12:00,12,12.545,12.645,12.545,12.61,12
20090301|2009-02-12 12:30,12,12.605,12.625,12.6,12.625,4
20090301|2009-02-12 13:00,12,12.57,12.615,12.555,12.615,9
20090301|2009-02-12 18:00,13,12.64,12.68,12.64,12.655,5
20090301|2009-02-12 18:30,13,12.615,12.615,12.615,12.615,1
20090301|2009-02-12 19:00,13,12.615,12.615,12.615,12.615,1
20090301|2009-02-12 19:30,13,12.57,12.57,12.55,12.55,3
20090301|2009-02-12 21:30,13,12.6,12.6,12.6,12.6,2
20090301|2009-02-13 03:30,13,12.6,12.6,12.6,12.6,5
20090301|2009-02-13 09:30,13,12.625,12.625,12.51,12.51,91
20090301|2009-02-13 10:00,13,12.51,12.535,12.34,12.35,77
20090301|2009-02-13 10:30,13,12.385,12.435,12.385,12.435,4
20090301|2009-02-13 11:00,13,12.385,12.425,12.385,12.425,20
20090301|2009-02-13 11:30,13,12.44,12.44,12.395,12.395,6
20090301|2009-02-13 12:00,13,12.39,12.48,12.39,12.48,13
20090301|2009-02-13 12:30,13,12.455,12.51,12.455,12.51,9
20090301|2009-02-13 13:00,13,12.495,12.495,12.49,12.49,3
20090301|2009-02-16 18:00,17,12.5,12.57,12.49,12.57,8
20090301|2009-02-16 21:00,17,12.455,12.455,12.455,12.455,1
20090301|2009-02-16 22:00,17,12.45,12.45,12.45,12.45,1
20090301|2009-02-16 23:00,17,12.455,12.455,12.455,12.455,1
20090301|2009-02-17 02:30,17,12.45,12.45,12.44,12.44,7
20090301|2009-02-17 04:30,17,12.43,12.43,12.43,12.43,1
20090301|2009-02-17 05:00,17,12.43,12.43,12.43,12.43,1
20090301|2009-02-17 09:30,17,12.37,12.37,12.05,12.16,218
20090301|2009-02-17 10:00,17,12.19,12.36,12.19,12.27,27
20090301|2009-02-17 11:00,17,12.26,12.29,12.25,12.25,11
20090301|2009-02-17 11:30,17,12.23,12.23,12.21,12.21,8
20090301|2009-02-17 12:00,17,12.2,12.2,12.16,12.16,7
20090301|2009-02-17 12:30,17,12.19,12.19,12.09,12.09,60
20090301|2009-02-17 13:00,17,12.1,12.1,12.06,12.06,11
20090301|2009-02-17 18:00,18,12.065,12.065,12.065,12.065,1
20090301|2009-02-17 19:30,18,12.065,12.065,12.065,12.065,2
20090301|2009-02-17 20:00,18,12.055,12.055,12.055,12.055,2
20090301|2009-02-17 21:00,18,12.05,12.05,12.05,12.05,8
20090301|2009-02-17 22:00,18,12.05,12.05,12.05,12.05,1
20090301|2009-02-18 03:00,18,12.05,12.05,12.05,12.05,2
20090301|2009-02-18 03:30,18,12.05,12.05,12.03,12.03,7
20090301|2009-02-18 04:30,18,12.03,12.03,12.03,12.03,1
20090301|2009-02-18 05:00,18,12.015,12.015,12.015,12.015,1
20090301|2009-02-18 09:30,18,12.01,12.14,12,12.085,36
20090301|2009-02-18 10:00,18,12.095,12.095,12.07,12.07,14
20090301|2009-02-18 10:30,18,12.07,12.08,12.07,12.08,34
20090301|2009-02-18 11:00,18,12.095,12.1,12.07,12.095,6
20090301|2009-02-18 11:30,18,12.105,12.145,12.095,12.145,18
20090301|2009-02-18 12:00,18,12.105,12.105,12.1,12.1,3
20090301|2009-02-18 12:30,18,12.09,12.1,12.08,12.1,7
20090301|2009-02-18 13:00,18,12.08,12.19,12.08,12.12,27
20090301|2009-02-18 18:00,19,12.15,12.15,12.03,12.14,14
20090301|2009-02-18 19:30,19,12.135,12.135,12.135,12.135,1
20090301|2009-02-19 02:00,19,12.18,12.18,12.18,12.18,1
20090301|2009-02-19 03:00,19,12.185,12.185,12.185,12.185,1
20090301|2009-02-19 09:30,19,12.165,12.31,12.165,12.275,35
20090301|2009-02-19 10:00,19,12.285,12.285,12.26,12.27,33
20090301|2009-02-19 10:30,19,12.295,12.345,12.26,12.26,39
20090301|2009-02-19 11:00,19,12.26,12.3,12.26,12.26,23
20090301|2009-02-19 11:30,19,12.3,12.35,12.3,12.35,7
20090301|2009-02-19 12:00,19,12.36,12.445,12.36,12.445,27
20090301|2009-02-19 12:30,19,12.37,12.37,12.3,12.3,18
20090301|2009-02-19 13:00,19,12.27,12.3,12.265,12.265,7
20090301|2009-02-19 18:00,20,12.17,12.195,12.165,12.195,4
20090301|2009-02-19 19:00,20,12.215,12.32,12.215,12.22,3
20090301|2009-02-19 19:30,20,12.22,12.37,12.215,12.215,3
20090301|2009-02-19 20:30,20,12.21,12.21,12.21,12.21,1
20090301|2009-02-19 21:00,20,12.19,12.19,12.18,12.18,2
20090301|2009-02-20 05:30,20,12.16,12.16,12.16,12.16,1
20090301|2009-02-20 09:30,20,12.195,12.47,12.05,12.15,56
20090301|2009-02-20 10:00,20,12.125,12.125,12.125,12.125,1
20090301|2009-02-20 10:30,20,12.11,12.11,12.02,12.05,30
20090301|2009-02-20 11:00,20,12.05,12.05,12,12,10
20090301|2009-02-20 12:00,20,12.005,12.01,11.975,11.985,22
20090301|2009-02-20 12:30,20,11.97,12,11.96,11.98,28
20090301|2009-02-20 13:00,20,11.995,12.01,11.975,12.01,27
20090301|2009-02-22 18:00,23,11.935,11.935,11.835,11.835,4
20090301|2009-02-22 19:30,23,11.97,11.975,11.97,11.975,3
20090301|2009-02-22 20:00,23,12,12.005,12,12.005,4
20090301|2009-02-22 20:30,23,11.855,11.855,11.855,11.855,1
20090301|2009-02-23 04:00,23,11.95,11.95,11.95,11.95,1
20090301|2009-02-23 05:00,23,11.925,11.925,11.925,11.925,1
20090301|2009-02-23 09:30,23,12.025,12.05,12,12,46
20090301|2009-02-23 10:00,23,12.06,12.09,12.04,12.04,5
20090301|2009-02-23 10:30,23,12.085,12.085,12.085,12.085,1
20090301|2009-02-23 11:00,23,12.05,12.195,12.05,12.08,63
20090301|2009-02-23 11:30,23,12.115,12.115,12.005,12.005,7
20090301|2009-02-23 12:00,23,12.005,12.05,12,12.05,25
20090301|2009-02-23 12:30,23,12.025,12.07,12.025,12.04,6
20090301|2009-02-23 20:00,24,12,12,12,12,1
20090301|2009-02-23 20:30,24,12,12,12,12,2
20090301|2009-02-23 21:00,24,12,12,12,12,1
20090301|2009-02-24 03:00,24,12.03,12.03,12.03,12.03,1
20090301|2009-02-24 09:30,24,11.925,12.135,11.905,12.04,74
20090301|2009-02-24 10:00,24,12.055,12.11,12.03,12.03,27
20090301|2009-02-24 10:30,24,12,12.05,12,12.05,6
20090301|2009-02-24 11:00,24,12.06,12.06,12,12.005,7
20090301|2009-02-24 11:30,24,12.005,12.005,12,12,8
20090301|2009-02-24 12:00,24,12,12.02,12,12.02,3
20090301|2009-02-24 12:30,24,12.025,12.025,12.02,12.02,3
20090301|2009-02-24 13:00,24,12.01,12.01,11.99,11.99,13
20090301|2009-02-24 18:00,25,11.865,11.89,11.865,11.89,3
20090301|2009-02-24 19:00,25,11.89,11.89,11.89,11.89,1
20090301|2009-02-24 19:30,25,11.975,12.015,11.975,12.015,4
20090301|2009-02-24 22:00,25,12,12,12,12,5
20090301|2009-02-25 00:30,25,12.08,12.14,12.08,12.14,2
20090301|2009-02-25 01:30,25,12,12,11.91,11.935,28
20090301|2009-02-25 02:30,25,11.905,12,11.9,12,9
20090301|2009-02-25 09:30,25,11.935,12.19,11.89,12.15,42
20090301|2009-02-25 10:00,25,12.185,12.19,12.04,12.155,17
20090301|2009-02-25 10:30,25,12.2,12.42,12.2,12.295,36
20090301|2009-02-25 11:00,25,12.3,12.48,12.29,12.45,34
20090301|2009-02-25 11:30,25,12.45,12.45,12.365,12.37,18
20090301|2009-02-25 12:00,25,12.34,12.4,12.34,12.38,35
20090301|2009-02-25 12:30,25,12.405,12.405,12.39,12.4,9
20090301|2009-02-25 13:00,25,12.4,12.425,12.4,12.4,12
20090301|2009-02-25 19:30,26,12.49,12.5,12.49,12.5,6
20090301|2009-02-25 20:00,26,12.5,12.5,12.5,12.5,2
20090301|2009-02-25 21:00,26,12.5,12.5,12.5,12.5,4
20090301|2009-02-26 01:00,26,12.54,12.54,12.54,12.54,1
20090301|2009-02-26 05:30,26,12.55,12.55,12.55,12.55,2
20090301|2009-02-26 09:30,26,12.4,12.5,12.36,12.36,17
20090301|2009-02-26 10:00,26,12.405,12.405,12.375,12.4,7
20090301|2009-02-26 10:30,26,12.4,12.4,12.34,12.4,17
20090301|2009-02-26 11:30,26,12.35,12.35,12.35,12.35,1
20090301|2009-02-26 12:00,26,12.42,12.425,12.42,12.42,7
20090301|2009-02-26 12:30,26,12.445,12.52,12.425,12.475,41
20090301|2009-02-26 13:00,26,12.42,12.495,12.3,12.3,85
20090301|2009-02-26 18:00,27,12.415,12.445,12.415,12.445,2
20090301|2009-02-27 02:30,27,12.32,12.32,12.32,12.32,1
20090301|2009-02-27 09:30,27,12.1,12.22,12.1,12.22,7
20090301|2009-02-27 10:00,27,12.17,12.29,12.17,12.29,15
20090301|2009-02-27 10:30,27,12.29,12.36,12.14,12.36,64
20090301|2009-02-27 11:00,27,12.31,12.33,12.31,12.31,10
20090301|2009-02-27 12:00,27,12.35,12.39,12.35,12.39,2
20090301|2009-03-02 09:30,2,12.27,12.27,12.265,12.265,2
20090301|2009-03-02 11:30,2,12.225,12.225,12.225,12.225,1
20090301|2009-03-03 11:00,3,12.035,12.035,12.035,12.035,1
20090301|2009-03-03 11:30,3,12.035,12.035,12.035,12.035,1
20090301|2009-03-03 13:00,3,12.11,12.11,12.1,12.1,4
20090301|2009-03-04 09:30,4,12.2,12.2,12.2,12.2,5
20090301|2009-03-04 10:00,4,12.18,12.18,12.17,12.17,3
20090301|2009-03-05 09:30,5,12.02,12.02,11.92,11.92,15
20090301|2009-03-05 10:30,5,12.065,12.12,12.065,12.12,2
20090301|2009-03-05 11:00,5,11.97,11.97,11.82,11.82,3
20090301|2009-03-05 18:00,6,12.025,12.025,12.025,12.025,1
20090301|2009-03-09 10:00,9,12.025,12.025,12.025,12.025,1
20090301|2009-03-09 10:30,9,12.035,12.035,12.035,12.035,1
20090301|2009-03-10 09:30,10,12.26,12.26,12.26,12.26,1
20090301|2009-03-10 10:00,10,12.46,12.46,12.46,12.46,1
20090301|2009-03-10 12:00,10,12.6,12.6,12.6,12.6,5
20090301|2009-03-10 12:30,10,12.61,12.61,12.61,12.61,1
20090301|2009-03-10 20:00,11,12.645,12.645,12.645,12.645,1
20090301|2009-03-11 09:30,11,12.33,12.33,12.33,12.33,4
20090301|2009-03-12 10:30,12,11.755,11.92,11.75,11.92,6
20090301|2009-03-12 18:00,13,11.75,11.75,11.75,11.75,18
20090301|2009-03-13 11:30,13,11.5,11.5,11.5,11.5,5
20090301|2009-03-13 12:00,13,11.5,11.5,11.5,11.5,2
20090501|2008-05-05 13:30,5,20.1,20.1,20.1,20.1,0
20090501|2008-05-06 13:30,6,20.15,20.15,20.15,20.15,0
20090501|2008-05-07 13:30,7,20.65,20.65,20.65,20.65,0
20090501|2008-05-08 13:30,8,21.4,21.4,21.4,21.4,0
20090501|2008-05-09 09:30,9,21.4,21.4,21.4,21.4,0
20090501|2008-05-09 10:00,9,20.695,20.7,20.695,20.7,0
20090501|2008-05-09 13:30,9,20.84,20.84,20.84,20.84,0
20090501|2008-05-12 13:30,12,20.74,20.74,20.74,20.74,0
20090501|2008-05-13 13:30,13,20.28,20.28,20.28,20.28,0
20090501|2008-05-14 13:30,14,19.6,19.6,19.6,19.6,0
20090501|2008-05-15 13:30,15,19.33,19.33,19.33,19.33,0
20090501|2008-05-16 13:30,16,19.6,19.6,19.6,19.6,0
20090501|2008-05-19 13:30,19,19.5,19.5,19.5,19.5,0
20090501|2008-05-20 13:30,20,19.6,19.6,19.6,19.6,0
20090501|2008-05-21 13:30,21,19.97,19.97,19.97,19.97,0
20090501|2008-05-22 13:30,22,20.25,20.25,20.25,20.25,0
20090501|2008-05-23 13:30,23,20.46,20.46,20.46,20.46,0
20090501|2008-05-27 13:30,27,20.01,20.01,20.01,20.01,0
20090501|2008-05-28 13:30,28,19.05,19.05,19.05,19.05,0
20090501|2008-05-29 13:30,29,19.42,19.42,19.42,19.42,0
20090501|2008-05-30 13:30,30,19.59,19.59,19.59,19.59,0
20090501|2008-06-02 13:30,2,19.37,19.37,19.37,19.37,0
20090501|2008-06-04 13:30,4,19.1,19.1,19.1,19.1,0
20090501|2008-06-04 18:00,5,18.75,18.75,18.75,18.75,0
20090501|2008-06-05 13:30,5,19.52,19.52,19.52,19.52,0
20090501|2008-06-06 12:00,6,19.52,19.52,19.52,19.52,0
20090501|2008-06-06 13:30,6,19.65,19.65,19.65,19.65,0
20090501|2008-06-09 13:30,9,19.65,19.65,19.65,19.65,0
20090501|2008-06-10 13:30,10,19.59,19.59,19.59,19.59,0
20090501|2008-06-11 13:30,11,19.85,19.85,19.85,19.85,0
20090501|2008-06-12 12:00,12,19.815,19.825,19.815,19.825,0
20090501|2008-06-12 13:30,12,19.8,19.8,19.8,19.8,0
20090501|2008-06-13 13:30,13,19.99,19.99,19.99,19.99,0
20090501|2008-06-15 21:00,16,20.66,20.66,20.66,20.66,0
20090501|2008-06-16 13:30,16,20.45,20.45,20.45,20.45,0
20090501|2008-06-17 13:30,17,20.75,20.75,20.75,20.75,0
20090501|2008-06-18 13:30,18,20.69,20.69,20.69,20.69,0
20090501|2008-06-19 13:30,19,20.54,20.54,20.54,20.54,0
20090501|2008-06-20 13:30,20,20.65,20.65,20.65,20.65,0
20090501|2008-06-23 13:30,23,20.89,20.89,20.89,20.89,0
20090501|2008-06-24 13:30,24,20.39,20.39,20.39,20.39,0
20090501|2008-06-25 13:30,25,19.97,19.97,19.97,19.97,0
20090501|2008-06-26 13:30,26,19.78,19.78,19.78,19.78,0
20090501|2008-06-27 05:30,27,19.75,19.75,19.75,19.75,0
20090501|2008-06-27 13:30,27,19.6,19.6,19.6,19.6,0
20090501|2008-06-30 13:30,30,20.1,20.1,20.1,20.1,0
20090501|2008-07-01 13:30,1,19.9,19.9,19.9,19.9,0
20090501|2008-07-02 13:30,2,19.9,19.9,19.9,19.9,0
20090501|2008-07-03 02:00,3,19.68,19.68,19.66,19.66,0
20090501|2008-07-03 13:30,3,19.69,19.69,19.69,19.69,0
20090501|2008-07-04 13:30,4,19.69,19.69,19.69,19.69,0
20090501|2008-07-07 02:30,7,19.5,19.5,19.49,19.49,0
20090501|2008-07-07 05:30,7,19.44,19.44,19.44,19.44,0
20090501|2008-07-07 13:30,7,19.19,19.19,19.19,19.19,0
20090501|2008-07-08 02:00,8,18.83,18.83,18.83,18.83,0
20090501|2008-07-08 09:30,8,18.75,18.75,18.75,18.75,0
20090501|2008-07-08 10:00,8,18.75,18.75,18.75,18.75,0
20090501|2008-07-08 10:30,8,18.75,18.75,18.75,18.75,0
20090501|2008-07-08 13:30,8,19.35,19.35,19.35,19.35,0
20090501|2008-07-09 04:00,9,19.125,19.125,19.125,19.125,0
20090501|2008-07-09 05:00,9,19.02,19.02,19.02,19.02,0
20090501|2008-07-09 13:30,9,19.17,19.17,19.17,19.17,0
20090501|2008-07-10 13:30,10,19.62,19.62,19.62,19.62,0
20090501|2008-07-11 13:30,11,19.12,19.12,19.12,19.12,0
20090501|2008-07-14 13:30,14,19.12,19.12,19.12,19.12,0
20090501|2008-07-15 13:30,15,19.01,19.01,19.01,19.01,0
20090501|2008-07-16 03:00,16,19.02,19.02,18.98,18.98,0
20090501|2008-07-16 10:00,16,18.8,18.8,18.8,18.8,0
20090501|2008-07-16 13:30,16,18.99,18.99,18.99,18.99,0
20090501|2008-07-17 03:00,17,18.975,18.975,18.975,18.975,0
20090501|2008-07-17 11:00,17,18.935,18.935,18.9,18.9,0
20090501|2008-07-17 12:30,17,18.75,18.75,18.75,18.75,0
20090501|2008-07-17 13:30,17,19.01,19.01,19.01,19.01,0
20090501|2008-07-18 13:30,18,18.85,18.85,18.85,18.85,0
20090501|2008-07-21 13:30,21,18.75,18.75,18.75,18.75,0
20090501|2008-07-22 09:30,22,18.75,18.75,18.75,18.75,0
20090501|2008-07-22 10:00,22,18.75,18.75,18.75,18.75,0
20090501|2008-07-22 10:30,22,18.75,18.75,18.7,18.7,0
20090501|2008-07-22 13:30,22,18.43,18.43,18.43,18.43,0
20090501|2008-07-23 13:30,23,17.93,17.93,17.93,17.93,0
20090501|2008-07-24 13:30,24,17.87,17.87,17.87,17.87,0
20090501|2008-07-25 13:30,25,17.91,17.91,17.91,17.91,0
20090501|2008-07-28 13:30,28,17.975,17.975,17.975,17.975,0
20090501|2008-07-29 13:30,29,17.82,17.82,17.82,17.82,0
20090501|2008-07-30 13:30,30,17.86,17.86,17.86,17.86,0
20090501|2008-07-31 13:30,31,17.84,17.84,17.84,17.84,0
20090501|2008-08-01 13:00,1,17.65,17.65,17.65,17.65,0
20090501|2008-08-01 13:30,1,17.57,17.57,17.57,17.57,0
20090501|2008-08-03 18:00,4,17.65,17.65,17.6,17.6,0
20090501|2008-08-03 19:00,4,17.55,17.55,17.55,17.55,0
20090501|2008-08-03 20:30,4,17.55,17.55,17.55,17.55,0
20090501|2008-08-04 09:30,4,17.5,17.5,17.4,17.4,0
20090501|2008-08-04 11:30,4,17.35,17.35,17.35,17.35,0
20090501|2008-08-04 12:30,4,17.35,17.35,17.35,17.35,0
20090501|2008-08-04 13:30,4,17.32,17.32,17.32,17.32,0
20090501|2008-08-05 10:30,5,17.43,17.43,17.43,17.43,0
20090501|2008-08-05 13:30,5,17.41,17.41,17.41,17.41,0
20090501|2008-08-06 05:30,6,17.4,17.4,17.4,17.4,0
20090501|2008-08-06 09:30,6,17.35,17.35,17.2,17.2,0
20090501|2008-08-06 10:00,6,17.2,17.2,17.2,17.2,0
20090501|2008-08-06 10:30,6,17.2,17.21,17.155,17.155,0
20090501|2008-08-06 12:30,6,17.19,17.21,17.19,17.21,0
20090501|2008-08-06 13:00,6,17.21,17.21,17.21,17.21,0
20090501|2008-08-06 13:30,6,17.15,17.15,17.15,17.15,0
20090501|2008-08-07 10:00,7,17.3,17.3,17.3,17.3,0
20090501|2008-08-07 13:30,7,17.36,17.36,17.36,17.36,0
20090501|2008-08-08 09:30,8,17.26,17.26,17.25,17.25,0
20090501|2008-08-08 10:00,8,17.2,17.2,17.2,17.2,0
20090501|2008-08-08 10:30,8,17.2,17.2,17.15,17.15,0
20090501|2008-08-08 11:00,8,17.15,17.15,17.15,17.15,0
20090501|2008-08-08 13:30,8,17.19,17.19,17.19,17.19,0
20090501|2008-08-11 13:30,11,17.43,17.43,17.43,17.43,0
20090501|2008-08-12 05:00,12,17.435,17.435,17.375,17.375,0
20090501|2008-08-12 09:30,12,17.14,17.14,17.135,17.135,0
20090501|2008-08-12 10:00,12,17.1,17.1,17.06,17.06,0
20090501|2008-08-12 13:00,12,17.31,17.31,17.31,17.31,0
20090501|2008-08-12 13:30,12,17.16,17.16,17.16,17.16,0
20090501|2008-08-13 01:30,13,17.05,17.05,17.05,17.05,0
20090501|2008-08-13 09:30,13,17.15,17.165,17.15,17.165,0
20090501|2008-08-13 10:30,13,17.23,17.235,17.08,17.08,0
20090501|2008-08-13 13:30,13,17.65,17.65,17.65,17.65,0
20090501|2008-08-14 13:30,14,17.27,17.27,17.27,17.27,0
20090501|2008-08-15 13:30,15,17.36,17.36,17.36,17.36,0
20090501|2008-08-18 05:30,18,17.33,17.33,17.33,17.33,0
20090501|2008-08-18 13:30,18,17.835,17.835,17.835,17.835,0
20090501|2008-08-19 13:30,19,18.29,18.29,18.29,18.29,0
20090501|2008-08-20 09:30,20,18.855,18.855,18.855,18.855,0
20090501|2008-08-20 13:30,20,18.67,18.67,18.67,18.67,0
20090501|2008-08-21 13:30,21,19.12,19.12,19.12,19.12,0
20090501|2008-08-22 13:30,22,19.07,19.07,19.07,19.07,0
20090501|2008-08-25 13:30,25,19.27,19.27,19.27,19.27,0
20090501|2008-08-26 03:30,26,19.15,19.15,19.06,19.06,0
20090501|2008-08-26 13:30,26,19.42,19.42,19.42,19.42,0
20090501|2008-08-27 02:00,27,19.475,19.475,19.325,19.325,0
20090501|2008-08-27 09:30,27,19.6,19.6,19.6,19.6,0
20090501|2008-08-27 10:00,27,19.47,19.47,19.47,19.47,0
20090501|2008-08-27 11:30,27,19.56,19.56,19.56,19.56,0
20090501|2008-08-27 13:30,27,19.36,19.36,19.36,19.36,0
20090501|2008-08-28 02:00,28,19.335,19.335,19.335,19.335,0
20090501|2008-08-28 13:30,28,19.32,19.32,19.32,19.32,0
20090501|2008-08-29 13:30,29,19.82,19.82,19.82,19.82,0
20090501|2008-09-02 01:30,2,19.155,19.155,19.155,19.155,0
20090501|2008-09-02 03:00,2,19.355,19.355,19.32,19.32,0
20090501|2008-09-02 13:30,2,19.2,19.2,19.2,19.2,0
20090501|2008-09-03 02:30,3,19.045,19.045,19.045,19.045,0
20090501|2008-09-03 13:30,3,19.54,19.54,19.54,19.54,0
20090501|2008-09-04 13:30,4,19.82,19.82,19.82,19.82,0
20090501|2008-09-05 09:30,5,19.855,19.855,19.855,19.855,0
20090501|2008-09-05 13:30,5,19.98,19.98,19.98,19.98,0
20090501|2008-09-08 13:30,8,20.48,20.48,20.48,20.48,0
20090501|2008-09-09 02:30,9,20.265,20.265,20.265,20.265,0
20090501|2008-09-09 10:00,9,20.115,20.115,20.115,20.115,0
20090501|2008-09-09 10:30,9,19.99,19.99,19.99,19.99,0
20090501|2008-09-09 11:30,9,20.16,20.17,20.16,20.17,0
20090501|2008-09-09 13:30,9,19.81,19.81,19.81,19.81,0
20090501|2008-09-10 02:00,10,19.88,19.88,19.88,19.88,0
20090501|2008-09-10 13:00,10,20,20,20,20,0
20090501|2008-09-10 13:30,10,19.95,19.95,19.95,19.95,0
20090501|2008-09-11 09:30,11,20.25,20.25,20.25,20.25,0
20090501|2008-09-11 13:30,11,20.34,20.34,20.34,20.34,0
20090501|2008-09-12 09:30,12,20.4,20.45,20.4,20.45,0
20090501|2008-09-12 13:30,12,19.93,19.93,19.93,19.93,0
20090501|2008-09-15 05:30,15,19.725,19.725,19.725,19.725,0
20090501|2008-09-15 10:00,15,19.69,19.69,19.69,19.69,0
20090501|2008-09-15 13:30,15,19.895,19.895,19.895,19.895,0
20090501|2008-09-16 02:30,16,19.7,19.7,19.7,19.7,0
20090501|2008-09-16 04:30,16,19.66,19.66,19.59,19.59,0
20090501|2008-09-16 09:30,16,19.51,19.53,19.51,19.53,0
20090501|2008-09-16 10:00,16,19.63,19.63,19.63,19.63,0
20090501|2008-09-16 10:30,16,19.475,19.475,19.475,19.475,0
20090501|2008-09-17 01:30,17,19.425,19.46,19.425,19.46,0
20090501|2008-09-17 09:30,17,19.46,19.46,19.33,19.33,0
20090501|2008-09-17 13:30,17,19.595,19.595,19.595,19.595,0
20090501|2008-09-18 13:30,18,19.73,19.73,19.73,19.73,0
20090501|2008-09-19 09:30,19,20.015,20.015,20.015,20.015,0
20090501|2008-09-19 13:00,19,20.23,20.23,20.06,20.06,0
20090501|2008-09-19 13:30,19,20.11,20.11,20.11,20.11,0
20090501|2008-09-21 18:30,22,20.5,20.5,20.5,20.5,0
20090501|2008-09-22 09:30,22,20.6,20.6,20.6,20.6,0
20090501|2008-09-22 13:30,22,20.61,20.61,20.61,20.61,0
20090501|2008-09-23 02:00,23,20.66,20.66,20.61,20.61,0
20090501|2008-09-23 13:30,23,20.945,20.945,20.945,20.945,0
20090501|2008-09-24 13:30,24,20.725,20.725,20.725,20.725,0
20090501|2008-09-25 13:30,25,21.11,21.11,21.11,21.11,0
20090501|2008-09-26 05:30,26,21.04,21.04,21.04,21.04,0
20090501|2008-09-26 10:00,26,20.88,20.88,20.88,20.88,0
20090501|2008-09-26 13:30,26,20.825,20.825,20.825,20.825,0
20090501|2008-09-29 13:30,29,20.335,20.335,20.335,20.335,0
20090501|2008-09-29 22:00,30,20.15,20.15,20.15,20.15,0
20090501|2008-09-30 04:00,30,20.14,20.14,20.14,20.14,0
20090501|2008-09-30 10:00,30,19.855,19.9,19.855,19.875,0
20090501|2008-09-30 10:30,30,19.855,19.855,19.855,19.855,0
20090501|2008-09-30 13:30,30,19.835,19.835,19.835,19.835,0
20090501|2008-10-01 04:00,1,19.73,19.8,19.73,19.8,0
20090501|2008-10-01 09:30,1,19.79,19.79,19.67,19.67,0
20090501|2008-10-01 10:00,1,19.66,19.675,19.56,19.63,0
20090501|2008-10-01 10:30,1,19.725,19.725,19.725,19.725,0
20090501|2008-10-01 13:30,1,19.315,19.315,19.315,19.315,0
20090501|2008-10-02 10:00,2,19,19,19,19,0
20090501|2008-10-02 11:30,2,19,19,18.96,18.96,0
20090501|2008-10-02 13:30,2,18.835,18.835,18.835,18.835,0
20090501|2008-10-03 02:00,3,18.81,18.81,18.81,18.81,0
20090501|2008-10-03 09:30,3,19.225,19.225,19.225,19.225,0
20090501|2008-10-03 13:30,3,19.335,19.335,19.335,19.335,0
20090501|2008-10-05 18:00,6,19.355,19.355,19.355,19.355,0
20090501|2008-10-05 21:00,6,18.9,18.9,18.9,18.9,0
20090501|2008-10-06 02:00,6,18.865,18.865,18.86,18.86,0
20090501|2008-10-06 02:30,6,18.81,18.81,18.79,18.79,0
20090501|2008-10-06 05:00,6,18.715,18.715,18.685,18.695,0
20090501|2008-10-06 05:30,6,18.66,18.66,18.66,18.66,0
20090501|2008-10-06 10:00,6,18.705,18.77,18.705,18.77,0
20090501|2008-10-06 13:30,6,18.62,18.62,18.62,18.62,0
20090501|2008-10-07 02:00,7,18.595,18.655,18.595,18.64,0
20090501|2008-10-07 04:00,7,18.555,18.565,18.555,18.565,0
20090501|2008-10-07 15:30,7,18.675,18.675,18.675,18.675,0
20090501|2008-10-07 21:00,8,19.105,19.105,19.105,19.105,0
20090501|2008-10-08 13:30,8,18.275,18.275,18.275,18.275,0
20090501|2008-10-09 13:30,9,17.84,17.84,17.84,17.84,0
20090501|2008-10-09 20:30,10,17.83,17.83,17.83,17.83,0
20090501|2008-10-10 09:30,10,17.63,17.63,17.4,17.4,0
20090501|2008-10-10 13:00,10,17.34,17.34,17.34,17.34,0
20090501|2008-10-10 13:30,10,17.34,17.34,17.34,17.34,0
20090501|2008-10-12 20:00,13,17.41,17.41,17.375,17.375,0
20090501|2008-10-13 10:30,13,17.49,17.49,17.4,17.4,0
20090501|2008-10-13 11:00,13,17.38,17.38,17.34,17.34,0
20090501|2008-10-13 11:30,13,17.32,17.32,17.32,17.32,0
20090501|2008-10-13 12:00,13,17.3,17.3,17.205,17.205,0
20090501|2008-10-13 13:30,13,17.235,17.235,17.235,17.235,0
20090501|2008-10-13 18:00,14,17.2,17.2,16.875,16.875,0
20090501|2008-10-14 09:30,14,16.82,16.95,16.82,16.85,0
20090501|2008-10-14 10:00,14,16.8,16.8,16.76,16.76,0
20090501|2008-10-14 13:30,14,16.79,16.79,16.79,16.79,0
20090501|2008-10-15 13:30,15,16.33,16.33,16.33,16.33,0
20090501|2008-10-15 18:00,16,15.94,15.94,15.94,15.94,0
20090501|2008-10-16 13:30,16,16.39,16.39,16.39,16.39,0
20090501|2008-10-17 13:30,17,16.2,16.2,16.2,16.2,0
20090501|2008-10-20 11:00,20,16.11,16.11,16.11,16.11,0
20090501|2008-10-20 13:30,20,16.07,16.07,16.07,16.07,0
20090501|2008-10-21 09:30,21,15.915,15.915,15.915,15.915,0
20090501|2008-10-21 13:30,21,15.955,15.955,15.955,15.955,0
20090501|2008-10-22 02:00,22,15.87,15.87,15.87,15.87,0
20090501|2008-10-22 11:00,22,15.87,15.87,15.87,15.87,0
20090501|2008-10-22 13:30,22,15.56,15.56,15.56,15.56,0
20090501|2008-10-22 18:00,23,15.375,15.375,15.375,15.375,0
20090501|2008-10-22 23:00,23,15.47,15.47,15.47,15.47,0
20090501|2008-10-23 13:30,23,15.62,15.62,15.62,15.62,0
20090501|2008-10-24 10:30,24,15.655,15.655,15.635,15.635,0
20090501|2008-10-24 11:00,24,15.59,15.59,15.345,15.345,0
20090501|2008-10-24 12:30,24,15.32,15.32,15.32,15.32,0
20090501|2008-10-24 13:30,24,15.32,15.32,15.32,15.32,0
20090501|2008-10-27 09:30,27,15.32,15.32,15.32,15.32,0
20090501|2008-10-27 13:30,27,15.53,15.53,15.53,15.53,0
20090501|2008-10-28 13:30,28,15.74,15.74,15.74,15.74,0
20090501|2008-10-29 09:30,29,16,16.2,16,16.2,0
20090501|2008-10-29 13:30,29,16.24,16.24,16.24,16.24,0
20090501|2008-10-30 12:00,30,16.21,16.21,16.21,16.21,0
20090501|2008-10-30 13:30,30,16.17,16.17,16.17,16.17,0
20090501|2008-10-30 21:00,31,16.1,16.1,16.1,16.1,0
20090501|2008-10-31 11:30,31,16.02,16.02,16.02,16.02,0
20090501|2008-10-31 12:00,31,15.89,15.89,15.89,15.89,0
20090501|2008-10-31 13:30,31,15.89,15.89,15.89,15.89,0
20090501|2008-11-04 12:30,4,16.53,16.53,16.53,16.53,1
20090501|2008-11-04 21:00,5,16.31,16.31,16.31,16.31,1
20090501|2008-11-06 13:00,6,15.84,15.84,15.84,15.84,1
20090501|2008-11-06 18:00,7,15.405,15.405,15.405,15.405,1
20090501|2008-11-07 09:30,7,15.7,15.7,15.7,15.7,1
20090501|2008-11-07 10:00,7,15.73,15.73,15.675,15.675,20
20090501|2008-11-07 11:00,7,15.77,15.77,15.77,15.77,2
20090501|2008-11-10 02:00,10,15.935,15.935,15.9,15.9,3
20090501|2008-11-10 09:30,10,15.77,15.77,15.77,15.77,2
20090501|2008-11-10 10:30,10,15.65,15.65,15.65,15.65,1
20090501|2008-11-10 11:00,10,15.65,15.65,15.65,15.65,1
20090501|2008-11-10 12:00,10,15.585,15.605,15.585,15.605,2
20090501|2008-11-10 12:30,10,15.64,15.64,15.64,15.64,2
20090501|2008-11-10 20:00,11,15.425,15.425,15.425,15.425,1
20090501|2008-11-11 09:30,11,15.34,15.34,15.34,15.34,5
20090501|2008-11-11 10:00,11,15.19,15.19,15.185,15.185,11
20090501|2008-11-11 10:30,11,15.185,15.24,15.185,15.24,10
20090501|2008-11-11 22:00,12,14.97,14.97,14.97,14.97,2
20090501|2008-11-12 09:30,12,14.55,14.61,14.55,14.61,7
20090501|2008-11-12 13:00,12,14.595,14.595,14.595,14.595,1
20090501|2008-11-12 18:00,13,14.37,14.37,14.37,14.37,1
20090501|2008-11-13 03:30,13,14.16,14.16,14.16,14.16,1
20090501|2008-11-13 10:00,13,14.56,14.56,14.55,14.55,3
20090501|2008-11-13 10:30,13,14.505,14.505,14.495,14.495,10
20090501|2008-11-13 11:30,13,14.42,14.42,14.42,14.42,1
20090501|2008-11-13 12:30,13,14.605,14.605,14.605,14.605,1
20090501|2008-11-13 23:00,14,14.695,14.695,14.695,14.695,1
20090501|2008-11-14 05:00,14,14.69,14.69,14.685,14.685,2
20090501|2008-11-14 05:30,14,14.62,14.62,14.62,14.62,1
20090501|2008-11-14 09:30,14,14.55,14.55,14.55,14.55,5
20090501|2008-11-14 11:00,14,14.68,14.68,14.68,14.68,5
20090501|2008-11-17 09:30,17,14.69,14.69,14.54,14.54,2
20090501|2008-11-17 18:00,18,14.51,14.51,14.51,14.51,1
20090501|2008-11-18 13:00,18,14.395,14.395,14.395,14.395,3
20090501|2008-11-19 10:30,19,14.25,14.25,14.25,14.25,3
20090501|2008-11-19 12:00,19,14.165,14.165,14.165,14.165,1
20090501|2008-11-19 18:00,20,14.025,14.025,13.94,13.94,3
20090501|2008-11-20 09:30,20,13.855,13.855,13.765,13.79,8
20090501|2008-11-20 11:00,20,13.78,13.78,13.765,13.765,5
20090501|2008-11-20 13:00,20,13.77,13.77,13.765,13.765,2
20090501|2008-11-20 19:00,21,13.505,13.505,13.505,13.505,1
20090501|2008-11-21 10:00,21,13.685,13.685,13.685,13.685,5
20090501|2008-11-21 10:30,21,13.715,13.715,13.715,13.715,2
20090501|2008-11-21 11:00,21,13.74,13.745,13.74,13.745,2
20090501|2008-11-23 18:00,24,13.705,13.715,13.705,13.715,3
20090501|2008-11-24 09:30,24,14.04,14.04,14,14,5
20090501|2008-11-24 10:30,24,14.25,14.25,14.25,14.25,5
20090501|2008-11-24 18:00,25,14.49,14.49,14.49,14.49,1
20090501|2008-11-25 09:30,25,14.3,14.3,14.3,14.3,1
20090501|2008-11-25 10:30,25,13.97,13.97,13.97,13.97,1
20090501|2008-11-25 11:00,25,14.005,14.005,14.005,14.005,1
20090501|2008-11-26 00:00,26,14.035,14.035,14.035,14.035,1
20090501|2008-11-28 05:00,28,14.395,14.395,14.205,14.205,14
20090501|2008-11-28 09:30,28,14.155,14.155,14.14,14.14,6
20090501|2008-12-01 11:00,1,13.455,13.5,13.455,13.48,21
20090501|2008-12-01 11:30,1,13.485,13.485,13.485,13.485,1
20090501|2008-12-01 12:00,1,13.54,13.54,13.54,13.54,28
20090501|2008-12-01 12:30,1,13.54,13.6,13.54,13.6,18
20090501|2008-12-02 10:00,2,13.3,13.55,13.3,13.55,8
20090501|2008-12-02 18:30,3,13.48,13.48,13.48,13.48,1
20090501|2008-12-03 09:30,3,13.55,13.55,13.55,13.55,2
20090501|2008-12-04 05:30,4,13.7,13.7,13.7,13.7,1
20090501|2008-12-04 18:00,5,13.85,14.075,13.85,14.075,3
20090501|2008-12-04 18:30,5,14.335,14.335,14.335,14.335,1
20090501|2008-12-04 19:00,5,14.33,14.33,14.33,14.33,1
20090501|2008-12-04 20:00,5,14.3,14.3,14.3,14.3,2
20090501|2008-12-04 20:30,5,14.32,14.34,14.32,14.34,2
20090501|2008-12-05 01:30,5,14.12,14.12,14.085,14.085,4
20090501|2008-12-05 02:00,5,14.03,14.03,14.03,14.03,1
20090501|2008-12-05 03:30,5,14.035,14.035,14.03,14.03,12
20090501|2008-12-05 10:00,5,13.5,13.51,13.5,13.505,3
20090501|2008-12-05 10:30,5,13.93,13.93,13.93,13.93,15
20090501|2008-12-05 11:00,5,13.93,14.11,13.93,14.11,19
20090501|2008-12-05 12:30,5,13.825,13.825,13.77,13.77,3
20090501|2008-12-07 19:00,8,14.085,14.085,14.085,14.085,1
20090501|2008-12-07 20:30,8,14.2,14.2,14.2,14.2,2
20090501|2008-12-08 09:30,8,14.6,14.6,14.6,14.6,3
20090501|2008-12-08 10:30,8,14.55,14.55,14.55,14.55,2
20090501|2008-12-08 18:00,9,14.58,14.58,14.58,14.58,1
20090501|2008-12-08 20:30,9,14.605,14.605,14.605,14.605,1
20090501|2008-12-08 23:30,9,14.785,14.785,14.785,14.785,1
20090501|2008-12-09 11:00,9,14.17,14.17,14.17,14.17,2
20090501|2008-12-09 12:00,9,14.485,14.485,14.46,14.46,2
20090501|2008-12-09 18:00,10,14.36,14.36,14.36,14.36,3
20090501|2008-12-10 11:00,10,14.23,14.23,14.23,14.23,2
20090501|2008-12-11 10:00,11,14.515,14.515,14.515,14.515,2
20090501|2008-12-11 11:00,11,14.515,14.515,14.515,14.515,1
20090501|2008-12-11 12:30,11,14.68,14.68,14.68,14.68,1
20090501|2008-12-11 18:00,12,14.69,14.69,14.69,14.69,1
20090501|2008-12-11 19:00,12,14.605,14.605,14.605,14.605,1
20090501|2008-12-12 09:30,12,14.47,14.47,14.33,14.33,4
20090501|2008-12-12 11:00,12,14.675,14.69,14.675,14.69,2
20090501|2008-12-12 12:00,12,14.95,14.95,14.95,14.95,1
20090501|2008-12-15 02:30,15,15.06,15.06,15.035,15.035,2
20090501|2008-12-15 09:30,15,15.21,15.21,15.045,15.045,33
20090501|2008-12-15 11:30,15,15.045,15.045,15.04,15.04,3
20090501|2008-12-15 19:30,16,15.215,15.215,15.215,15.215,2
20090501|2008-12-16 04:30,16,15.215,15.215,15.16,15.16,17
20090501|2008-12-16 12:30,16,15.15,15.15,15.15,15.15,1
20090501|2008-12-16 13:00,16,15.14,15.14,15.14,15.14,1
20090501|2008-12-16 19:30,17,15.37,15.37,15.37,15.37,1
20090501|2008-12-17 05:30,17,15.4,15.4,15.35,15.35,2
20090501|2008-12-17 09:30,17,15.35,15.35,15.215,15.215,12
20090501|2008-12-17 10:30,17,15.04,15.04,15.02,15.02,2
20090501|2008-12-17 12:00,17,15.02,15.02,15.02,15.02,1
20090501|2008-12-18 10:00,18,14.64,14.64,14.635,14.635,3
20090501|2008-12-22 04:30,22,14.87,14.87,14.725,14.725,13
20090501|2008-12-22 05:00,22,14.87,14.87,14.87,14.87,7
20090501|2008-12-22 05:30,22,14.845,14.875,14.725,14.875,12
20090501|2008-12-22 09:30,22,14.83,14.83,14.83,14.83,1
20090501|2008-12-22 10:00,22,14.855,14.855,14.855,14.855,1
20090501|2008-12-22 18:00,23,15.07,15.07,15.07,15.07,1
20090501|2008-12-24 02:30,24,15,15,15,15,1
20090501|2008-12-26 09:30,26,15.33,15.33,15.33,15.33,2
20090501|2008-12-26 10:00,26,15.415,15.415,15.415,15.415,2
20090501|2008-12-26 12:00,26,15.26,15.26,15.26,15.26,1
20090501|2008-12-29 02:30,29,15.6,15.6,15.6,15.6,2
20090501|2008-12-29 09:30,29,15.55,15.55,15.55,15.55,2
20090501|2008-12-29 10:00,29,15.5,15.63,15.5,15.63,10
20090501|2008-12-30 09:30,30,15.38,15.44,15.38,15.44,3
20090501|2008-12-31 09:30,31,15.35,15.35,15.35,15.35,1
20090501|2008-12-31 11:00,31,15.135,15.135,15.135,15.135,2
20090501|2008-12-31 13:00,31,15.505,15.505,15.505,15.505,1
20090501|2009-01-02 09:30,2,15.3,15.455,15.3,15.36,17
20090501|2009-01-02 10:00,2,15.36,15.36,15.36,15.36,7
20090501|2009-01-02 10:30,2,15.365,15.43,15.36,15.43,4
20090501|2009-01-02 13:00,2,15.38,15.38,15.36,15.36,36
20090501|2009-01-04 18:00,5,15.2,15.2,14.875,14.915,3
20090501|2009-01-04 18:30,5,14.86,14.86,14.86,14.86,1
20090501|2009-01-05 02:30,5,14.86,14.86,14.86,14.86,1
20090501|2009-01-05 09:30,5,14.91,14.91,14.91,14.91,1
20090501|2009-01-05 11:30,5,15.16,15.22,15.16,15.22,19
20090501|2009-01-05 18:30,6,14.92,14.92,14.86,14.86,2
20090501|2009-01-05 20:00,6,14.98,14.98,14.98,14.98,1
20090501|2009-01-06 02:30,6,14.85,14.915,14.85,14.915,32
20090501|2009-01-06 09:30,6,14.98,14.98,14.98,14.98,1
20090501|2009-01-06 10:30,6,15.08,15.105,15.08,15.105,2
20090501|2009-01-06 11:00,6,15.11,15.175,14.98,14.98,21
20090501|2009-01-06 11:30,6,14.955,15.155,14.955,15.155,6
20090501|2009-01-06 12:00,6,14.935,14.935,14.935,14.935,1
20090501|2009-01-07 03:30,7,15,15,14.995,14.995,2
20090501|2009-01-07 09:30,7,14.9,14.9,14.9,14.9,1
20090501|2009-01-08 02:30,8,14.76,14.76,14.76,14.76,1
20090501|2009-01-08 04:00,8,14.76,14.76,14.72,14.72,2
20090501|2009-01-08 18:00,9,14.75,14.75,14.75,14.75,7
20090501|2009-01-09 09:30,9,14.7,14.94,14.7,14.94,2
20090501|2009-01-09 10:30,9,14.9,14.9,14.9,14.9,2
20090501|2009-01-09 11:00,9,14.94,15.015,14.94,15.015,10
20090501|2009-01-09 12:00,9,14.93,14.93,14.93,14.93,1
20090501|2009-01-11 18:00,12,15,15.1,14.995,15.1,10
20090501|2009-01-11 22:00,12,15.095,15.095,15.095,15.095,3
20090501|2009-01-11 23:00,12,15.095,15.095,15.095,15.095,2
20090501|2009-01-11 23:30,12,15.1,15.1,15.1,15.1,1
20090501|2009-01-12 01:30,12,15.075,15.075,15.03,15.03,5
20090501|2009-01-12 02:00,12,15.07,15.07,15.07,15.07,1
20090501|2009-01-12 09:30,12,15.1,15.1,14.58,14.585,15
20090501|2009-01-12 10:00,12,14.625,14.625,14.625,14.625,3
20090501|2009-01-12 10:30,12,14.535,14.535,14.535,14.535,2
20090501|2009-01-12 11:00,12,14.545,14.545,14.545,14.545,2
20090501|2009-01-12 18:00,13,14.02,14.02,13.975,13.975,2
20090501|2009-01-12 18:30,13,13.99,13.99,13.99,13.99,1
20090501|2009-01-13 02:00,13,14.065,14.095,14.065,14.095,12
20090501|2009-01-13 09:30,13,14.1,14.13,13.93,14.005,18
20090501|2009-01-13 10:00,13,14,14.065,13.98,14.005,8
20090501|2009-01-13 12:00,13,13.845,13.995,13.845,13.86,4
20090501|2009-01-13 12:30,13,13.85,13.85,13.81,13.82,6
20090501|2009-01-13 13:00,13,13.795,13.795,13.785,13.785,3
20090501|2009-01-13 19:00,14,13.795,13.795,13.795,13.795,1
20090501|2009-01-14 03:00,14,13.98,13.98,13.95,13.95,3
20090501|2009-01-14 10:00,14,13.63,13.63,13.63,13.63,1
20090501|2009-01-15 09:30,15,13.5,13.5,13.455,13.455,2
20090501|2009-01-15 10:30,15,13.69,13.75,13.69,13.75,4
20090501|2009-01-15 11:30,15,13.655,13.655,13.655,13.655,2
20090501|2009-01-15 12:30,15,13.7,13.7,13.7,13.7,2
20090501|2009-01-15 18:00,16,13.7,13.7,13.7,13.7,4
20090501|2009-01-15 22:30,16,13.89,13.89,13.89,13.89,1
20090501|2009-01-16 10:30,16,13.71,13.75,13.71,13.745,18
20090501|2009-01-19 23:00,20,13.82,13.82,13.79,13.79,4
20090501|2009-01-20 09:30,20,13.775,13.78,13.6,13.6,4
20090501|2009-01-20 10:30,20,13.545,13.58,13.535,13.535,6
20090501|2009-01-20 11:30,20,13.41,13.41,13.35,13.405,4
20090501|2009-01-20 12:00,20,13.535,13.55,13.535,13.55,6
20090501|2009-01-20 18:00,21,13.085,13.085,13.085,13.085,1
20090501|2009-01-20 21:00,21,13.165,13.165,13.165,13.165,1
20090501|2009-01-21 03:30,21,13.27,13.33,13.27,13.33,20
20090501|2009-01-21 09:30,21,13.2,13.25,13.025,13.08,29
20090501|2009-01-21 10:00,21,13.09,13.15,12.945,13.15,105
20090501|2009-01-21 10:30,21,13.15,13.15,13.11,13.13,5
20090501|2009-01-21 11:00,21,13.135,13.135,13.135,13.135,1
20090501|2009-01-21 11:30,21,13.13,13.13,13.13,13.13,1
20090501|2009-01-21 12:00,21,13.13,13.145,13.13,13.145,5
20090501|2009-01-21 12:30,21,13.175,13.175,13.175,13.175,2
20090501|2009-01-21 13:00,21,13.14,13.14,13.14,13.14,1
20090501|2009-01-21 18:00,22,13.05,13.05,13.05,13.05,5
20090501|2009-01-21 19:30,22,13.04,13.04,13.04,13.04,5
20090501|2009-01-22 04:00,22,12.99,12.99,12.99,12.99,1
20090501|2009-01-22 05:00,22,13.01,13.01,13.01,13.01,5
20090501|2009-01-22 09:30,22,12.87,13.005,12.865,13.005,6
20090501|2009-01-22 10:00,22,12.995,13.1,12.995,13.02,15
20090501|2009-01-22 10:30,22,12.99,13.01,12.98,13.01,12
20090501|2009-01-22 11:00,22,12.99,12.99,12.975,12.975,9
20090501|2009-01-22 18:00,23,12.785,12.815,12.77,12.815,3
20090501|2009-01-22 19:00,23,12.82,12.82,12.82,12.82,1
20090501|2009-01-22 20:00,23,12.845,12.845,12.845,12.845,1
20090501|2009-01-22 21:30,23,12.84,12.84,12.84,12.84,1
20090501|2009-01-23 02:00,23,12.82,12.82,12.79,12.79,6
20090501|2009-01-23 03:00,23,12.77,12.77,12.755,12.755,3
20090501|2009-01-23 05:30,23,12.76,12.76,12.76,12.76,2
20090501|2009-01-23 09:30,23,12.82,12.935,12.82,12.86,9
20090501|2009-01-23 10:00,23,12.86,12.955,12.85,12.955,8
20090501|2009-01-23 10:30,23,12.935,12.94,12.86,12.86,7
20090501|2009-01-23 11:00,23,12.94,12.95,12.94,12.95,11
20090501|2009-01-23 11:30,23,12.89,12.89,12.86,12.86,11
20090501|2009-01-23 12:00,23,12.9,12.9,12.9,12.9,10
20090501|2009-01-23 12:30,23,12.925,12.95,12.925,12.95,6
20090501|2009-01-23 13:00,23,12.925,12.925,12.9,12.9,16
20090501|2009-01-25 18:00,26,12.69,12.695,12.69,12.695,3
20090501|2009-01-25 18:30,26,12.595,12.605,12.595,12.605,3
20090501|2009-01-26 04:00,26,12.625,12.625,12.625,12.625,1
20090501|2009-01-26 04:30,26,12.65,12.65,12.65,12.65,5
20090501|2009-01-26 09:30,26,12.645,12.645,12.61,12.61,17
20090501|2009-01-26 10:00,26,12.565,12.62,12.565,12.62,20
20090501|2009-01-26 10:30,26,12.635,12.635,12.6,12.605,8
20090501|2009-01-26 11:00,26,12.595,12.65,12.595,12.65,46
20090501|2009-01-26 12:00,26,12.55,12.61,12.55,12.61,24
20090501|2009-01-26 12:30,26,12.595,12.61,12.595,12.61,6
20090501|2009-01-26 13:00,26,12.6,12.61,12.6,12.61,6
20090501|2009-01-26 22:00,27,12.55,12.55,12.545,12.545,2
20090501|2009-01-27 03:00,27,12.555,12.555,12.54,12.54,25
20090501|2009-01-27 09:30,27,12.55,12.565,12.505,12.51,43
20090501|2009-01-27 10:00,27,12.54,12.54,12.54,12.54,4
20090501|2009-01-27 10:30,27,12.53,12.575,12.48,12.48,23
20090501|2009-01-27 11:00,27,12.485,12.52,12.455,12.52,32
20090501|2009-01-27 12:00,27,12.53,12.545,12.53,12.545,6
20090501|2009-01-27 12:30,27,12.545,12.545,12.535,12.535,2
20090501|2009-01-27 21:00,28,12.56,12.56,12.56,12.56,1
20090501|2009-01-27 21:30,28,12.575,12.575,12.575,12.575,2
20090501|2009-01-28 02:30,28,12.525,12.525,12.525,12.525,2
20090501|2009-01-28 04:00,28,12.505,12.505,12.505,12.505,1
20090501|2009-01-28 04:30,28,12.515,12.515,12.515,12.515,4
20090501|2009-01-28 09:30,28,12.5,12.505,12.47,12.505,22
20090501|2009-01-28 10:30,28,12.49,12.49,12.49,12.49,3
20090501|2009-01-28 11:00,28,12.49,12.49,12.47,12.47,10
20090501|2009-01-28 11:30,28,12.44,12.47,12.38,12.47,27
20090501|2009-01-28 12:00,28,12.47,12.49,12.47,12.49,3
20090501|2009-01-28 12:30,28,12.45,12.495,12.44,12.47,19
20090501|2009-01-28 13:00,28,12.47,12.485,12.4,12.405,34
20090501|2009-01-28 18:00,29,12.41,12.41,12.405,12.405,2
20090501|2009-01-28 18:30,29,12.4,12.4,12.4,12.4,2
20090501|2009-01-28 20:30,29,12.455,12.455,12.455,12.455,1
20090501|2009-01-29 09:30,29,12.38,12.55,12.35,12.35,39
20090501|2009-01-29 10:00,29,12.34,12.34,12.295,12.34,30
20090501|2009-01-29 10:30,29,12.29,12.31,12.26,12.26,46
20090501|2009-01-29 11:00,29,12.25,12.25,12.08,12.08,44
20090501|2009-01-29 11:30,29,12.08,12.08,12.02,12.02,18
20090501|2009-01-29 12:00,29,11.97,11.98,11.955,11.955,11
20090501|2009-01-29 12:30,29,11.97,11.98,11.97,11.98,10
20090501|2009-01-29 13:00,29,11.985,12.2,11.985,12.06,14
20090501|2009-01-29 18:00,30,11.84,11.85,11.84,11.85,2
20090501|2009-01-30 09:30,30,11.9,11.975,11.885,11.885,15
20090501|2009-01-30 10:00,30,11.915,11.92,11.765,11.8,41
20090501|2009-01-30 10:30,30,11.84,11.87,11.8,11.87,37
20090501|2009-01-30 11:00,30,11.87,11.87,11.86,11.86,2
20090501|2009-01-30 11:30,30,11.85,11.85,11.825,11.825,3
20090501|2009-01-30 12:00,30,11.81,11.81,11.805,11.81,7
20090501|2009-01-30 12:30,30,11.81,11.84,11.8,11.825,21
20090501|2009-01-30 13:00,30,11.835,12.16,11.83,11.93,38
20090501|2009-02-01 18:00,2,11.935,11.935,11.935,11.935,1
20090501|2009-02-01 21:00,2,11.935,11.935,11.93,11.93,3
20090501|2009-02-02 09:30,2,12.02,12.18,12.02,12.18,21
20090501|2009-02-02 10:00,2,12.2,12.2,12.06,12.06,7
20090501|2009-02-02 11:00,2,12.06,12.06,12.06,12.06,1
20090501|2009-02-02 12:30,2,12.315,12.32,12.245,12.31,8
20090501|2009-02-02 13:00,2,12.315,12.35,12.23,12.315,16
20090501|2009-02-02 18:00,3,12.32,12.32,12.32,12.32,1
20090501|2009-02-02 23:30,3,12.35,12.35,12.35,12.35,1
20090501|2009-02-03 01:30,3,12.375,12.375,12.375,12.375,1
20090501|2009-02-03 03:30,3,12.43,12.43,12.43,12.43,2
20090501|2009-02-03 04:00,3,12.43,12.465,12.43,12.465,2
20090501|2009-02-03 09:30,3,12.4,12.4,12.15,12.33,39
20090501|2009-02-03 10:00,3,12.285,12.285,12.21,12.215,34
20090501|2009-02-03 12:00,3,12.27,12.27,12.215,12.215,4
20090501|2009-02-03 12:30,3,12.22,12.22,12.115,12.17,19
20090501|2009-02-03 13:00,3,12.175,12.175,12.175,12.175,1
20090501|2009-02-04 09:30,4,12.09,12.17,12.05,12.17,50
20090501|2009-02-04 10:00,4,12.16,12.165,12.1,12.165,7
20090501|2009-02-04 10:30,4,12.15,12.17,12.11,12.17,6
20090501|2009-02-04 11:00,4,12.17,12.17,12.15,12.15,5
20090501|2009-02-04 11:30,4,12.12,12.12,12.12,12.12,1
20090501|2009-02-04 12:00,4,12.165,12.175,12.12,12.12,6
20090501|2009-02-04 12:30,4,12.125,12.125,12.125,12.125,1
20090501|2009-02-04 13:00,4,12.15,12.205,12.15,12.2,9
20090501|2009-02-04 18:00,5,12.275,12.42,12.275,12.405,6
20090501|2009-02-04 19:00,5,12.4,12.405,12.4,12.405,2
20090501|2009-02-04 19:30,5,12.42,12.42,12.42,12.42,1
20090501|2009-02-04 21:00,5,12.42,12.42,12.42,12.42,1
20090501|2009-02-04 21:30,5,12.455,12.455,12.45,12.45,2
20090501|2009-02-05 00:30,5,12.47,12.49,12.47,12.49,3
20090501|2009-02-05 09:30,5,12.4,12.47,12.37,12.45,33
20090501|2009-02-05 10:00,5,12.425,12.425,12.425,12.425,3
20090501|2009-02-05 11:00,5,12.5,12.67,12.5,12.67,13
20090501|2009-02-05 12:30,5,12.53,12.59,12.53,12.59,4
20090501|2009-02-05 13:00,5,12.625,12.625,12.625,12.625,1
20090501|2009-02-05 19:00,6,12.535,12.535,12.535,12.535,1
20090501|2009-02-06 05:30,6,12.67,12.67,12.67,12.67,1
20090501|2009-02-06 09:30,6,12.67,13.12,12.67,13,47
20090501|2009-02-06 10:00,6,13.02,13.035,12.95,12.95,55
20090501|2009-02-06 10:30,6,12.985,12.985,12.985,12.985,1
20090501|2009-02-06 11:00,6,12.925,12.925,12.865,12.865,5
20090501|2009-02-06 11:30,6,12.86,12.87,12.82,12.82,3
20090501|2009-02-06 12:00,6,12.915,12.915,12.915,12.915,1
20090501|2009-02-06 12:30,6,12.95,12.995,12.95,12.995,2
20090501|2009-02-06 13:00,6,12.985,12.985,12.985,12.985,1
20090501|2009-02-08 18:30,9,12.8,12.8,12.8,12.8,1
20090501|2009-02-09 02:30,9,12.96,12.96,12.96,12.96,2
20090501|2009-02-09 05:00,9,12.96,13.16,12.96,13.16,7
20090501|2009-02-09 05:30,9,13.32,13.325,13.32,13.325,2
20090501|2009-02-09 09:30,9,13.315,13.315,13.205,13.285,47
20090501|2009-02-09 10:00,9,13.3,13.3,13.21,13.3,27
20090501|2009-02-09 10:30,9,13.3,13.3,13.14,13.14,42
20090501|2009-02-09 11:00,9,13.17,13.18,13.17,13.18,13
20090501|2009-02-09 11:30,9,13.2,13.2,13.2,13.2,10
20090501|2009-02-09 12:00,9,13.13,13.17,13.1,13.17,20
20090501|2009-02-09 12:30,9,13.18,13.2,13.175,13.2,10
20090501|2009-02-09 13:00,9,13.15,13.22,13.14,13.22,32
20090501|2009-02-09 18:00,10,13.16,13.16,13.16,13.16,1
20090501|2009-02-09 20:00,10,13.2,13.2,13.2,13.2,1
20090501|2009-02-10 09:30,10,13.13,13.13,12.75,12.855,117
20090501|2009-02-10 10:00,10,12.895,12.895,12.835,12.835,9
20090501|2009-02-10 10:30,10,12.83,12.83,12.79,12.79,12
20090501|2009-02-10 11:00,10,12.75,12.75,12.71,12.71,24
20090501|2009-02-10 11:30,10,12.71,12.76,12.7,12.76,28
20090501|2009-02-10 12:00,10,12.75,12.75,12.7,12.7,6
20090501|2009-02-10 12:30,10,12.7,12.7,12.7,12.7,1
20090501|2009-02-10 13:00,10,12.7,12.71,12.7,12.7,4
20090501|2009-02-10 18:00,11,12.685,12.685,12.635,12.635,6
20090501|2009-02-10 18:30,11,12.6,12.6,12.505,12.505,13
20090501|2009-02-10 19:00,11,12.51,12.585,12.51,12.585,5
20090501|2009-02-10 20:30,11,12.635,12.655,12.635,12.655,2
20090501|2009-02-10 21:30,11,12.61,12.61,12.55,12.55,5
20090501|2009-02-11 09:30,11,12.64,12.65,12.51,12.6,28
20090501|2009-02-11 10:00,11,12.55,12.55,12.5,12.54,6
20090501|2009-02-11 10:30,11,12.57,12.59,12.57,12.59,9
20090501|2009-02-11 11:00,11,12.65,12.65,12.65,12.65,27
20090501|2009-02-11 11:30,11,12.65,12.65,12.65,12.65,5
20090501|2009-02-11 12:30,11,12.67,12.77,12.67,12.77,36
20090501|2009-02-11 13:00,11,12.705,12.74,12.68,12.72,23
20090501|2009-02-11 18:00,12,12.71,12.745,12.71,12.745,3
20090501|2009-02-11 19:00,12,12.75,12.75,12.75,12.75,1
20090501|2009-02-11 21:30,12,12.7,12.7,12.7,12.7,1
20090501|2009-02-11 22:30,12,12.75,12.75,12.75,12.75,2
20090501|2009-02-12 00:30,12,12.8,12.83,12.8,12.83,4
20090501|2009-02-12 01:00,12,12.875,12.875,12.875,12.875,1
20090501|2009-02-12 05:00,12,12.93,12.93,12.93,12.93,2
20090501|2009-02-12 05:30,12,12.92,12.92,12.845,12.845,13
20090501|2009-02-12 09:30,12,12.845,12.845,12.65,12.755,33
20090501|2009-02-12 10:30,12,12.74,12.74,12.74,12.74,2
20090501|2009-02-12 11:00,12,12.69,12.69,12.69,12.69,1
20090501|2009-02-12 12:00,12,12.75,12.785,12.75,12.785,2
20090501|2009-02-12 12:30,12,12.795,12.795,12.78,12.78,2
20090501|2009-02-12 13:00,12,12.71,12.78,12.71,12.765,6
20090501|2009-02-12 18:00,13,12.81,12.81,12.81,12.81,2
20090501|2009-02-12 19:30,13,12.725,12.725,12.705,12.705,3
20090501|2009-02-13 09:30,13,12.7,12.73,12.68,12.71,12
20090501|2009-02-13 10:00,13,12.65,12.65,12.515,12.535,7
20090501|2009-02-13 10:30,13,12.6,12.62,12.6,12.62,4
20090501|2009-02-13 11:00,13,12.58,12.615,12.56,12.56,7
20090501|2009-02-13 11:30,13,12.57,12.67,12.57,12.59,7
20090501|2009-02-13 12:00,13,12.63,12.65,12.63,12.65,4
20090501|2009-02-13 12:30,13,12.635,12.69,12.635,12.675,8
20090501|2009-02-13 13:00,13,12.67,12.695,12.66,12.695,3
20090501|2009-02-16 18:00,17,12.76,12.76,12.66,12.66,5
20090501|2009-02-16 21:00,17,12.62,12.62,12.62,12.62,1
20090501|2009-02-17 04:30,17,12.61,12.61,12.61,12.61,1
20090501|2009-02-17 05:00,17,12.61,12.61,12.61,12.61,1
20090501|2009-02-17 09:30,17,12.59,12.59,12.26,12.35,64
20090501|2009-02-17 10:00,17,12.395,12.51,12.395,12.42,12
20090501|2009-02-17 12:00,17,12.34,12.34,12.33,12.33,4
20090501|2009-02-17 12:30,17,12.29,12.29,12.25,12.25,12
20090501|2009-02-17 13:00,17,12.255,12.255,12.2,12.2,14
20090501|2009-02-17 18:00,18,12.205,12.205,12.205,12.205,1
20090501|2009-02-17 19:30,18,12.205,12.205,12.205,12.205,2
20090501|2009-02-17 21:00,18,12.19,12.19,12.19,12.19,7
20090501|2009-02-17 22:00,18,12.19,12.19,12.19,12.19,1
20090501|2009-02-18 05:00,18,12.155,12.155,12.155,12.155,1
20090501|2009-02-18 09:30,18,12.2,12.23,12.165,12.17,18
20090501|2009-02-18 10:00,18,12.21,12.21,12.13,12.15,22
20090501|2009-02-18 10:30,18,12.17,12.19,12.17,12.19,13
20090501|2009-02-18 11:00,18,12.185,12.21,12.18,12.21,3
20090501|2009-02-18 11:30,18,12.21,12.23,12.175,12.175,12
20090501|2009-02-18 12:00,18,12.18,12.18,12.18,12.18,2
20090501|2009-02-18 12:30,18,12.17,12.17,12.14,12.14,5
20090501|2009-02-18 13:00,18,12.14,12.24,12.135,12.24,13
20090501|2009-02-18 18:00,19,12.14,12.22,12.07,12.22,17
20090501|2009-02-18 19:30,19,12.175,12.175,12.175,12.175,1
20090501|2009-02-18 22:00,19,12.25,12.25,12.25,12.25,2
20090501|2009-02-19 04:00,19,12.25,12.25,12.25,12.25,2
20090501|2009-02-19 09:30,19,12.22,12.34,12.22,12.295,18
20090501|2009-02-19 10:00,19,12.3,12.3,12.28,12.285,13
20090501|2009-02-19 10:30,19,12.325,12.365,12.25,12.25,10
20090501|2009-02-19 11:00,19,12.28,12.28,12.27,12.27,6
20090501|2009-02-19 11:30,19,12.33,12.355,12.33,12.355,6
20090501|2009-02-19 12:00,19,12.38,12.47,12.38,12.47,20
20090501|2009-02-19 12:30,19,12.385,12.385,12.315,12.315,9
20090501|2009-02-19 13:00,19,12.31,12.31,12.265,12.265,5
20090501|2009-02-19 18:00,20,12.17,12.19,12.165,12.19,3
20090501|2009-02-19 19:00,20,12.21,12.22,12.21,12.22,3
20090501|2009-02-19 19:30,20,12.21,12.21,12.21,12.21,1
20090501|2009-02-19 20:30,20,12.205,12.205,12.19,12.19,2
20090501|2009-02-19 21:00,20,12.2,12.2,12.2,12.2,1
20090501|2009-02-20 05:00,20,12.23,12.23,12.23,12.23,1
20090501|2009-02-20 09:30,20,12.25,12.45,12,12.16,54
20090501|2009-02-20 10:00,20,12.12,12.12,12.075,12.075,6
20090501|2009-02-20 10:30,20,12.07,12.07,11.975,11.99,27
20090501|2009-02-20 11:00,20,12.015,12.015,12,12.01,9
20090501|2009-02-20 12:00,20,11.995,12,11.965,11.975,17
20090501|2009-02-20 12:30,20,11.96,11.99,11.93,11.96,30
20090501|2009-02-20 13:00,20,11.97,12.025,11.955,12.025,29
20090501|2009-02-22 18:00,23,12.005,12.005,11.91,11.91,4
20090501|2009-02-22 19:30,23,11.985,11.99,11.985,11.99,3
20090501|2009-02-22 20:00,23,11.99,11.99,11.99,11.99,3
20090501|2009-02-22 20:30,23,11.835,11.835,11.835,11.835,1
20090501|2009-02-23 02:00,23,11.99,11.99,11.99,11.99,1
20090501|2009-02-23 02:30,23,11.99,11.99,11.99,11.99,2
20090501|2009-02-23 04:00,23,11.99,11.99,11.99,11.99,1
20090501|2009-02-23 05:00,23,11.99,11.99,11.92,11.92,2
20090501|2009-02-23 09:30,23,12.025,12.06,11.97,11.97,66
20090501|2009-02-23 10:00,23,12.04,12.055,12.04,12.055,2
20090501|2009-02-23 10:30,23,12.065,12.075,12.03,12.05,14
20090501|2009-02-23 11:00,23,12.05,12.185,12.05,12.075,45
20090501|2009-02-23 11:30,23,12.075,12.075,12,12.025,38
20090501|2009-02-23 12:00,23,12.025,12.035,12,12.035,14
20090501|2009-02-23 12:30,23,12.045,12.08,12.045,12.05,16
20090501|2009-02-23 13:00,23,12.08,12.08,12.08,12.08,2
20090501|2009-02-23 18:00,24,12.02,12.02,12.02,12.02,2
20090501|2009-02-23 18:30,24,11.985,11.985,11.985,11.985,1
20090501|2009-02-23 19:30,24,11.97,11.97,11.97,11.97,1
20090501|2009-02-23 20:30,24,12.02,12.02,12.02,12.02,1
20090501|2009-02-23 21:00,24,12.02,12.02,12.02,12.02,1
20090501|2009-02-23 21:30,24,12.02,12.02,12.02,12.02,1
20090501|2009-02-24 05:30,24,12.035,12.05,12.035,12.05,2
20090501|2009-02-24 09:30,24,12.035,12.145,11.925,12.145,76
20090501|2009-02-24 10:00,24,12.09,12.155,12.08,12.095,16
20090501|2009-02-24 10:30,24,12.08,12.16,12.07,12.16,12
20090501|2009-02-24 11:00,24,12.12,12.135,12.12,12.135,5
20090501|2009-02-24 11:30,24,12.105,12.13,12.105,12.13,7
20090501|2009-02-24 12:00,24,12.11,12.11,12.1,12.1,7
20090501|2009-02-24 13:00,24,12.14,12.145,12.09,12.09,23
20090501|2009-02-24 18:00,25,12.005,12.005,11.99,11.99,7
20090501|2009-02-24 19:30,25,12.105,12.155,12.105,12.155,3
20090501|2009-02-24 23:30,25,12.19,12.22,12.19,12.22,3
20090501|2009-02-25 00:30,25,12.225,12.24,12.225,12.24,3
20090501|2009-02-25 01:30,25,12.105,12.105,12.005,12.005,37
20090501|2009-02-25 03:00,25,12.08,12.11,12.08,12.11,2
20090501|2009-02-25 03:30,25,12.11,12.12,12.11,12.12,2
20090501|2009-02-25 09:30,25,12.11,12.34,12.06,12.31,122
20090501|2009-02-25 10:00,25,12.325,12.34,12.225,12.34,30
20090501|2009-02-25 10:30,25,12.375,12.605,12.355,12.475,138
20090501|2009-02-25 11:00,25,12.5,12.61,12.48,12.61,69
20090501|2009-02-25 11:30,25,12.61,12.61,12.585,12.605,123
20090501|2009-02-25 12:00,25,12.59,12.605,12.54,12.585,20
20090501|2009-02-25 12:30,25,12.605,12.61,12.6,12.61,12
20090501|2009-02-25 13:00,25,12.6,12.6,12.54,12.55,17
20090501|2009-02-25 18:00,26,12.68,12.7,12.68,12.68,5
20090501|2009-02-25 19:00,26,12.65,12.65,12.65,12.65,1
20090501|2009-02-25 19:30,26,12.69,12.715,12.68,12.68,9
20090501|2009-02-25 21:00,26,12.735,12.74,12.735,12.74,2
20090501|2009-02-25 21:30,26,12.745,12.75,12.745,12.75,12
20090501|2009-02-25 23:00,26,12.77,12.77,12.77,12.77,1
20090501|2009-02-25 23:30,26,12.72,12.72,12.72,12.72,1
20090501|2009-02-26 01:00,26,12.75,12.765,12.75,12.765,2
20090501|2009-02-26 01:30,26,12.785,12.79,12.785,12.79,10
20090501|2009-02-26 03:00,26,12.79,12.79,12.79,12.79,2
20090501|2009-02-26 03:30,26,12.79,12.795,12.79,12.795,4
20090501|2009-02-26 04:30,26,12.8,12.8,12.8,12.8,2
20090501|2009-02-26 05:30,26,12.77,12.77,12.77,12.77,2
20090501|2009-02-26 09:30,26,12.675,12.73,12.5,12.575,81
20090501|2009-02-26 10:00,26,12.63,12.635,12.6,12.635,18
20090501|2009-02-26 10:30,26,12.63,12.635,12.565,12.61,33
20090501|2009-02-26 11:30,26,12.58,12.58,12.57,12.57,2
20090501|2009-02-26 12:00,26,12.64,12.64,12.625,12.625,7
20090501|2009-02-26 12:30,26,12.665,12.73,12.63,12.69,24
20090501|2009-02-26 13:00,26,12.69,12.715,12.53,12.635,98
20090501|2009-02-26 18:00,27,12.55,12.675,12.55,12.675,6
20090501|2009-02-26 23:30,27,12.625,12.625,12.53,12.53,2
20090501|2009-02-27 01:30,27,12.52,12.52,12.52,12.52,1
20090501|2009-02-27 02:00,27,12.515,12.515,12.505,12.505,4
20090501|2009-02-27 02:30,27,12.535,12.535,12.535,12.535,1
20090501|2009-02-27 04:00,27,12.505,12.505,12.5,12.5,4
20090501|2009-02-27 04:30,27,12.5,12.5,12.5,12.5,5
20090501|2009-02-27 05:00,27,12.5,12.5,12.5,12.5,1
20090501|2009-02-27 05:30,27,12.5,12.5,12.5,12.5,8
20090501|2009-02-27 09:30,27,12.5,12.5,12.36,12.45,97
20090501|2009-02-27 10:00,27,12.45,12.55,12.4,12.55,32
20090501|2009-02-27 10:30,27,12.55,12.625,12.4,12.57,87
20090501|2009-02-27 11:00,27,12.56,12.595,12.56,12.57,11
20090501|2009-02-27 12:00,27,12.6,12.645,12.6,12.645,12
20090501|2009-02-27 12:30,27,12.635,12.655,12.62,12.655,13
20090501|2009-02-27 13:00,27,12.61,12.69,12.56,12.59,44
20090501|2009-03-01 18:00,2,12.565,12.58,12.565,12.58,5
20090501|2009-03-01 20:00,2,12.61,12.61,12.61,12.61,1
20090501|2009-03-01 20:30,2,12.61,12.61,12.61,12.61,1
20090501|2009-03-02 01:00,2,12.595,12.595,12.595,12.595,1
20090501|2009-03-02 01:30,2,12.6,12.6,12.6,12.6,1
20090501|2009-03-02 04:00,2,12.61,12.61,12.61,12.61,1
20090501|2009-03-02 05:00,2,12.61,12.61,12.61,12.61,15
20090501|2009-03-02 09:30,2,12.55,12.55,12.425,12.47,37
20090501|2009-03-02 10:00,2,12.445,12.48,12.445,12.48,10
20090501|2009-03-02 10:30,2,12.5,12.535,12.41,12.41,24
20090501|2009-03-02 11:00,2,12.45,12.465,12.45,12.465,3
20090501|2009-03-02 11:30,2,12.475,12.495,12.445,12.445,15
20090501|2009-03-02 12:00,2,12.43,12.43,12.42,12.42,6
20090501|2009-03-02 12:30,2,12.46,12.485,12.46,12.46,4
20090501|2009-03-02 13:00,2,12.46,12.505,12.38,12.38,37
20090501|2009-03-02 18:00,3,12.28,12.28,12.205,12.24,27
20090501|2009-03-02 18:30,3,12.355,12.355,12.355,12.355,1
20090501|2009-03-02 19:00,3,12.27,12.295,12.265,12.265,3
20090501|2009-03-02 20:00,3,12.34,12.35,12.34,12.35,2
20090501|2009-03-02 21:30,3,12.35,12.35,12.35,12.35,1
20090501|2009-03-03 01:00,3,12.35,12.35,12.35,12.35,1
20090501|2009-03-03 01:30,3,12.355,12.355,12.355,12.355,2
20090501|2009-03-03 02:30,3,12.315,12.315,12.315,12.315,1
20090501|2009-03-03 05:00,3,12.31,12.355,12.265,12.355,6
20090501|2009-03-03 09:30,3,12.35,12.35,12.29,12.29,8
20090501|2009-03-03 10:00,3,12.29,12.29,12.265,12.265,4
20090501|2009-03-03 11:00,3,12.29,12.29,12.265,12.265,2
20090501|2009-03-03 11:30,3,12.28,12.28,12.25,12.25,13
20090501|2009-03-03 12:00,3,12.32,12.32,12.32,12.32,4
20090501|2009-03-03 12:30,3,12.35,12.375,12.35,12.375,11
20090501|2009-03-03 13:00,3,12.34,12.34,12.3,12.305,10
20090501|2009-03-03 18:00,4,12.32,12.4,12.32,12.4,41
20090501|2009-03-03 18:30,4,12.335,12.335,12.335,12.335,1
20090501|2009-03-04 01:30,4,12.41,12.5,12.41,12.5,2
20090501|2009-03-04 02:30,4,12.53,12.55,12.53,12.55,10
20090501|2009-03-04 05:00,4,12.62,12.62,12.62,12.62,4
20090501|2009-03-04 05:30,4,12.645,12.685,12.645,12.685,2
20090501|2009-03-04 09:30,4,12.32,12.56,12.32,12.555,144
20090501|2009-03-04 10:00,4,12.445,12.445,12.395,12.44,26
20090501|2009-03-04 10:30,4,12.445,12.445,12.39,12.4,21
20090501|2009-03-04 11:00,4,12.38,12.425,12.36,12.36,45
20090501|2009-03-04 11:30,4,12.34,12.34,12.34,12.34,5
20090501|2009-03-04 12:00,4,12.34,12.4,12.34,12.4,9
20090501|2009-03-04 12:30,4,12.4,12.415,12.38,12.415,19
20090501|2009-03-04 13:00,4,12.41,12.41,12.345,12.365,18
20090501|2009-03-04 18:00,5,12.36,12.36,12.36,12.36,7
20090501|2009-03-05 00:30,5,12.335,12.335,12.335,12.335,1
20090501|2009-03-05 03:30,5,12.325,12.325,12.32,12.32,4
20090501|2009-03-05 05:30,5,12.34,12.34,12.34,12.34,1
20090501|2009-03-05 09:30,5,12.27,12.3,12.055,12.27,74
20090501|2009-03-05 10:00,5,12.21,12.21,12.21,12.21,1
20090501|2009-03-05 10:30,5,12.225,12.32,12.2,12.24,14
20090501|2009-03-05 11:00,5,12.24,12.24,12.01,12.035,103
20090501|2009-03-05 11:30,5,12.07,12.22,12.07,12.15,79
20090501|2009-03-05 12:00,5,12.185,12.19,12.185,12.19,3
20090501|2009-03-05 12:30,5,12.195,12.195,12.145,12.145,2
20090501|2009-03-05 13:00,5,12.16,12.16,12.155,12.155,2
20090501|2009-03-05 18:00,6,12.25,12.35,12.25,12.25,14
20090501|2009-03-05 18:30,6,12.14,12.155,12.105,12.105,5
20090501|2009-03-05 19:30,6,12.12,12.12,12.12,12.12,1
20090501|2009-03-05 20:00,6,12.15,12.185,12.15,12.18,5
20090501|2009-03-05 23:00,6,12.17,12.17,12.17,12.17,1
20090501|2009-03-06 00:00,6,12.17,12.17,12.17,12.17,1
20090501|2009-03-06 01:00,6,12.12,12.12,12.01,12.01,34
20090501|2009-03-06 02:30,6,12.2,12.2,12.2,12.2,1
20090501|2009-03-06 09:30,6,12.13,12.36,12.13,12.185,24
20090501|2009-03-06 10:00,6,12.185,12.185,12.105,12.105,40
20090501|2009-03-06 10:30,6,12.19,12.25,12.18,12.18,6
20090501|2009-03-06 11:00,6,12.31,12.37,12.305,12.35,58
20090501|2009-03-06 11:30,6,12.305,12.35,12.28,12.35,23
20090501|2009-03-06 12:00,6,12.35,12.35,12.35,12.35,14
20090501|2009-03-06 12:30,6,12.325,12.325,12.325,12.325,2
20090501|2009-03-06 13:00,6,12.315,12.33,12.315,12.33,19
20090501|2009-03-08 18:00,9,12.295,12.295,12.29,12.29,8
20090501|2009-03-08 18:30,9,12.37,12.57,12.37,12.57,78
20090501|2009-03-08 19:00,9,12.57,12.57,12.57,12.57,1
20090501|2009-03-08 20:00,9,12.57,12.57,12.57,12.57,1
20090501|2009-03-08 22:30,9,12.49,12.49,12.49,12.49,1
20090501|2009-03-08 23:00,9,12.505,12.505,12.505,12.505,1
20090501|2009-03-09 03:30,9,12.475,12.475,12.47,12.47,2
20090501|2009-03-09 09:30,9,12.41,12.48,12.27,12.27,55
20090501|2009-03-09 10:00,9,12.29,12.29,12.1,12.215,41
20090501|2009-03-09 10:30,9,12.215,12.27,12.215,12.27,14
20090501|2009-03-09 11:00,9,12.25,12.25,12.185,12.185,8
20090501|2009-03-09 11:30,9,12.2,12.3,12.2,12.3,8
20090501|2009-03-09 12:00,9,12.28,12.28,12.28,12.28,1
20090501|2009-03-09 13:00,9,12.37,12.44,12.37,12.44,4
20090501|2009-03-09 18:00,10,12.48,12.48,12.475,12.475,3
20090501|2009-03-09 18:30,10,12.41,12.41,12.38,12.38,2
20090501|2009-03-09 19:30,10,12.325,12.325,12.325,12.325,1
20090501|2009-03-10 05:30,10,12.4,12.4,12.39,12.39,2
20090501|2009-03-10 09:30,10,12.42,12.7,12.42,12.64,109
20090501|2009-03-10 10:00,10,12.65,12.65,12.65,12.65,2
20090501|2009-03-10 10:30,10,12.65,12.65,12.57,12.645,8
20090501|2009-03-10 11:00,10,12.59,12.59,12.59,12.59,3
20090501|2009-03-10 11:30,10,12.625,12.83,12.625,12.79,121
20090501|2009-03-10 12:00,10,12.745,12.85,12.74,12.835,83
20090501|2009-03-10 12:30,10,12.83,12.845,12.72,12.81,129
20090501|2009-03-10 13:00,10,12.825,12.94,12.825,12.89,165
20090501|2009-03-10 18:00,11,12.87,12.87,12.83,12.83,5
20090501|2009-03-10 19:00,11,12.865,12.865,12.865,12.865,1
20090501|2009-03-10 19:30,11,12.82,12.87,12.82,12.87,5
20090501|2009-03-10 20:00,11,12.9,12.9,12.9,12.9,4
20090501|2009-03-10 21:00,11,12.9,12.9,12.9,12.9,1
20090501|2009-03-10 21:30,11,12.91,12.94,12.91,12.94,2
20090501|2009-03-10 22:00,11,12.86,12.86,12.86,12.86,1
20090501|2009-03-10 23:30,11,12.85,12.85,12.85,12.85,1
20090501|2009-03-11 00:00,11,12.85,12.85,12.78,12.78,5
20090501|2009-03-11 00:30,11,12.8,12.8,12.8,12.8,1
20090501|2009-03-11 02:00,11,12.92,12.95,12.92,12.95,17
20090501|2009-03-11 03:00,11,12.96,13,12.96,13,19
20090501|2009-03-11 05:00,11,13,13,12.96,13,4
20090501|2009-03-11 09:30,11,12.86,12.86,12.51,12.605,151
20090501|2009-03-11 10:00,11,12.6,12.6,12.6,12.6,3
20090501|2009-03-11 10:30,11,12.6,12.6,12.6,12.6,1
20090501|2009-03-11 11:00,11,12.545,12.545,12.395,12.445,55
20090501|2009-03-11 11:30,11,12.43,12.55,12.41,12.55,25
20090501|2009-03-11 12:00,11,12.55,12.55,12.51,12.51,5
20090501|2009-03-11 12:30,11,12.49,12.525,12.45,12.45,14
20090501|2009-03-11 13:00,11,12.435,12.435,12.42,12.42,5
20090501|2009-03-11 18:00,12,12.44,12.44,12.25,12.345,20
20090501|2009-03-11 18:30,12,12.295,12.295,12.285,12.285,2
20090501|2009-03-11 19:00,12,12.355,12.355,12.355,12.355,1
20090501|2009-03-11 19:30,12,12.4,12.4,12.4,12.4,1
20090501|2009-03-11 20:30,12,12.36,12.36,12.36,12.36,1
20090501|2009-03-11 22:30,12,12.405,12.405,12.405,12.405,1
20090501|2009-03-12 05:30,12,12.425,12.425,12.425,12.425,1
20090501|2009-03-12 09:30,12,12.18,12.435,11.975,12.135,173
20090501|2009-03-12 10:00,12,12.095,12.095,12.02,12.045,18
20090501|2009-03-12 10:30,12,12.055,12.09,11.94,12.02,168
20090501|2009-03-12 11:00,12,12.015,12.045,11.975,12.045,31
20090501|2009-03-12 11:30,12,12.055,12.08,12.035,12.08,27
20090501|2009-03-12 12:00,12,12.045,12.045,12.015,12.015,2
20090501|2009-03-12 12:30,12,12.035,12.035,12,12.03,26
20090501|2009-03-12 13:00,12,12,12.075,12,12.075,31
20090501|2009-03-12 18:00,13,12.015,12.015,11.625,11.91,158
20090501|2009-03-12 19:00,13,11.815,11.815,11.75,11.75,17
20090501|2009-03-12 20:00,13,11.8,11.83,11.75,11.75,4
20090501|2009-03-12 20:30,13,11.74,11.815,11.74,11.815,8
20090501|2009-03-12 21:00,13,11.83,11.835,11.83,11.835,2
20090501|2009-03-12 21:30,13,11.865,11.865,11.865,11.865,2
20090501|2009-03-12 22:00,13,11.79,11.79,11.79,11.79,1
20090501|2009-03-13 01:30,13,11.775,11.775,11.75,11.75,3
20090501|2009-03-13 02:00,13,11.75,11.75,11.75,11.75,1
20090501|2009-03-13 02:30,13,11.745,11.745,11.74,11.74,2
20090501|2009-03-13 03:00,13,11.735,11.735,11.725,11.725,7
20090501|2009-03-13 03:30,13,11.725,11.725,11.725,11.725,2
20090501|2009-03-13 04:30,13,11.735,11.735,11.735,11.735,1
20090501|2009-03-13 05:00,13,11.785,11.82,11.785,11.82,2
20090501|2009-03-13 09:30,13,11.85,11.87,11.725,11.74,70
20090501|2009-03-13 10:00,13,11.7,11.74,11.68,11.68,46
20090501|2009-03-13 10:30,13,11.735,11.735,11.675,11.685,45
20090501|2009-03-13 11:00,13,11.68,11.705,11.67,11.695,17
20090501|2009-03-13 11:30,13,11.67,11.72,11.635,11.635,79
20090501|2009-03-13 12:00,13,11.685,11.685,11.6,11.64,64
20090501|2009-03-13 12:30,13,11.64,11.67,11.625,11.67,13
20090501|2009-03-13 13:00,13,11.655,11.66,11.62,11.62,31
20090501|2009-03-15 18:00,16,11.645,11.645,11.64,11.64,3
20090501|2009-03-15 18:30,16,11.61,11.61,11.6,11.6,2
20090501|2009-03-15 19:00,16,11.6,11.6,11.45,11.45,28
20090501|2009-03-15 19:30,16,11.46,11.5,11.46,11.5,2
20090501|2009-03-15 20:00,16,11.415,11.415,11.36,11.36,3
20090501|2009-03-15 20:30,16,11.41,11.41,11.3,11.3,5
20090501|2009-03-15 21:00,16,11.33,11.33,11.3,11.3,3
20090501|2009-03-15 21:30,16,11.29,11.29,11.195,11.195,7
20090501|2009-03-15 22:00,16,11.205,11.205,11.205,11.205,1
20090501|2009-03-15 22:30,16,11.235,11.235,11.235,11.235,1
20090501|2009-03-16 00:30,16,11.3,11.3,11.3,11.3,2
20090501|2009-03-16 02:30,16,11.3,11.3,11.25,11.25,2
20090501|2009-03-16 05:00,16,11.295,11.295,11.295,11.295,1
20090501|2009-03-16 05:30,16,11.26,11.26,11.26,11.26,1
20090501|2009-03-16 09:30,16,11.295,11.47,11.25,11.385,80
20090501|2009-03-16 10:00,16,11.41,11.455,11.385,11.455,20
20090501|2009-03-16 10:30,16,11.42,11.42,11.29,11.33,34
20090501|2009-03-16 11:00,16,11.3,11.3,11.28,11.3,21
20090501|2009-03-16 11:30,16,11.345,11.345,11.305,11.31,9
20090501|2009-03-16 12:00,16,11.34,11.38,11.335,11.38,15
20090501|2009-03-16 12:30,16,11.38,11.4,11.38,11.4,27
20090501|2009-03-16 13:00,16,11.415,11.48,11.39,11.41,35
20090501|2009-03-16 18:00,17,11.35,11.35,11.32,11.325,4
20090501|2009-03-16 20:00,17,11.33,11.33,11.33,11.33,1
20090501|2009-03-16 22:30,17,11.305,11.305,11.305,11.305,1
20090501|2009-03-17 05:30,17,11.32,11.32,11.32,11.32,1
20090501|2009-03-17 09:30,17,11.4,11.805,11.4,11.75,142
20090501|2009-03-17 10:00,17,11.75,11.75,11.705,11.745,8
20090501|2009-03-17 10:30,17,11.72,11.72,11.585,11.665,5
20090501|2009-03-17 11:00,17,11.7,11.74,11.575,11.645,37
20090501|2009-03-17 11:30,17,11.65,11.875,11.585,11.675,60
20090501|2009-03-17 12:00,17,11.78,11.955,11.775,11.955,40
20090501|2009-03-17 12:30,17,11.955,11.955,11.955,11.955,13
20090501|2009-03-17 13:00,17,11.955,11.955,11.95,11.955,39
20090501|2009-03-17 18:00,18,12.175,12.355,12.16,12.28,20
20090501|2009-03-17 18:30,18,12.28,12.3,12.28,12.3,3
20090501|2009-03-17 19:00,18,12.325,12.325,12.325,12.325,1
20090501|2009-03-17 21:00,18,12.33,12.33,12.24,12.24,8
20090501|2009-03-17 21:30,18,12.33,12.33,12.33,12.33,1
20090501|2009-03-17 22:30,18,12.23,12.23,12.23,12.23,1
20090501|2009-03-18 04:30,18,12.2,12.2,12.2,12.2,2
20090501|2009-03-18 05:30,18,12.2,12.2,12.2,12.2,1
20090501|2009-03-18 09:30,18,12.145,12.18,12.055,12.15,153
20090501|2009-03-18 10:00,18,12.15,12.15,12,12.05,21
20090501|2009-03-18 10:30,18,12.05,12.055,11.985,11.99,12
20090501|2009-03-18 11:00,18,12,12,12,12,2
20090501|2009-03-18 11:30,18,12.005,12.015,11.97,11.975,11
20090501|2009-03-18 12:00,18,12.045,12.05,12.04,12.05,26
20090501|2009-03-18 12:30,18,12.025,12.025,12.005,12.015,7
20090501|2009-03-18 13:00,18,12.045,12.1,12.045,12.07,54
20090501|2009-03-18 18:00,19,12.19,12.2,12.04,12.1,25
20090501|2009-03-18 18:30,19,12.13,12.165,12.13,12.165,2
20090501|2009-03-18 19:00,19,12.16,12.16,12.15,12.15,2
20090501|2009-03-18 19:30,19,12.125,12.125,12.125,12.125,1
20090501|2009-03-18 20:30,19,12.125,12.13,12.125,12.13,2
20090501|2009-03-18 22:00,19,12.1,12.1,12.1,12.1,1
20090501|2009-03-19 01:30,19,12.045,12.045,12.01,12.01,8
20090501|2009-03-19 02:00,19,11.98,11.98,11.935,11.935,13
20090501|2009-03-19 03:00,19,11.91,11.91,11.85,11.85,6
20090501|2009-03-19 03:30,19,11.81,11.81,11.8,11.8,5
20090501|2009-03-19 04:00,19,11.8,11.8,11.79,11.79,2
20090501|2009-03-19 04:30,19,11.755,11.83,11.675,11.685,11
20090501|2009-03-19 05:30,19,11.795,11.85,11.795,11.85,4
20090501|2009-03-19 09:30,19,12.015,12.58,12.015,12.5,343
20090501|2009-03-19 10:00,19,12.41,12.5,12.355,12.36,36
20090501|2009-03-19 10:30,19,12.38,12.505,12.35,12.41,39
20090501|2009-03-19 11:00,19,12.42,12.51,12.355,12.5,21
20090501|2009-03-19 11:30,19,12.45,12.45,12.37,12.37,12
20090501|2009-03-19 12:00,19,12.425,12.48,12.425,12.48,8
20090501|2009-03-19 12:30,19,12.42,12.47,12.39,12.455,14
20090501|2009-03-19 13:00,19,12.42,12.565,12.395,12.565,54
20090501|2009-03-19 18:00,20,12.51,12.93,12.51,12.75,81
20090501|2009-03-19 18:30,20,12.75,12.9,12.735,12.86,31
20090501|2009-03-19 19:00,20,12.86,12.86,12.76,12.76,22
20090501|2009-03-19 19:30,20,12.74,12.74,12.645,12.645,27
20090501|2009-03-19 21:00,20,12.715,12.725,12.715,12.725,2
20090501|2009-03-19 21:30,20,12.77,12.77,12.77,12.77,1
20090501|2009-03-20 02:00,20,12.77,12.77,12.77,12.77,1
20090501|2009-03-20 05:00,20,12.79,12.8,12.79,12.8,11
20090501|2009-03-20 05:30,20,12.81,12.845,12.81,12.845,2
20090501|2009-03-20 09:30,20,12.775,12.83,12.6,12.73,66
20090501|2009-03-20 10:00,20,12.695,12.73,12.645,12.695,40
20090501|2009-03-20 10:30,20,12.725,12.805,12.72,12.72,65
20090501|2009-03-20 11:00,20,12.72,12.72,12.67,12.69,8
20090501|2009-03-20 11:30,20,12.76,12.85,12.76,12.85,32
20090501|2009-03-20 12:00,20,12.8,12.83,12.76,12.83,32
20090501|2009-03-20 12:30,20,12.79,12.79,12.68,12.68,13
20090501|2009-03-20 13:00,20,12.7,12.84,12.7,12.76,47
20090501|2009-03-22 18:00,23,12.715,12.715,12.715,12.715,1
20090501|2009-03-22 19:30,23,12.715,12.715,12.715,12.715,2
20090501|2009-03-22 20:00,23,12.81,12.83,12.75,12.75,6
20090501|2009-03-22 21:00,23,12.74,12.74,12.74,12.74,1
20090501|2009-03-23 00:00,23,12.765,12.765,12.765,12.765,1
20090501|2009-03-23 00:30,23,12.77,12.77,12.77,12.77,1
20090501|2009-03-23 02:00,23,12.77,12.77,12.77,12.77,1
20090501|2009-03-23 03:00,23,12.775,12.8,12.775,12.8,7
20090501|2009-03-23 03:30,23,12.8,12.82,12.8,12.82,9
20090501|2009-03-23 04:00,23,12.865,12.865,12.865,12.865,1
20090501|2009-03-23 04:30,23,12.865,12.865,12.865,12.865,1
20090501|2009-03-23 05:00,23,12.875,12.89,12.875,12.89,6
20090501|2009-03-23 05:30,23,12.89,12.91,12.89,12.91,8
20090501|2009-03-23 09:30,23,13.03,13.04,12.69,12.79,208
20090501|2009-03-23 10:00,23,12.725,12.74,12.69,12.69,8
20090501|2009-03-23 10:30,23,12.75,12.75,12.69,12.7,21
20090501|2009-03-23 11:00,23,12.75,12.79,12.64,12.64,19
20090501|2009-03-23 11:30,23,12.615,12.67,12.61,12.615,10
20090501|2009-03-23 12:00,23,12.61,12.61,12.6,12.6,4
20090501|2009-03-23 12:30,23,12.6,12.6,12.55,12.555,10
20090501|2009-03-23 13:00,23,12.58,12.71,12.58,12.71,33
20090501|2009-03-23 18:00,24,12.6,12.6,12.305,12.42,26
20090501|2009-03-23 18:30,24,12.32,12.32,12.32,12.32,1
20090501|2009-03-23 19:00,24,12.36,12.36,12.36,12.36,1
20090501|2009-03-23 23:30,24,12.48,12.48,12.48,12.48,1
20090501|2009-03-24 01:00,24,12.41,12.41,12.39,12.39,2
20090501|2009-03-24 01:30,24,12.46,12.46,12.46,12.46,1
20090501|2009-03-24 02:00,24,12.49,12.56,12.49,12.56,2
20090501|2009-03-24 05:30,24,12.5,12.5,12.49,12.49,2
20090501|2009-03-24 09:30,24,12.5,12.545,12.41,12.47,39
20090501|2009-03-24 10:00,24,12.5,12.51,12.455,12.46,11
20090501|2009-03-24 10:30,24,12.45,12.47,12.39,12.39,16
20090501|2009-03-24 11:00,24,12.42,12.42,12.42,12.42,2
20090501|2009-03-24 11:30,24,12.43,12.43,12.4,12.4,11
20090501|2009-03-24 12:00,24,12.48,12.48,12.48,12.48,2
20090501|2009-03-24 12:30,24,12.4,12.4,12.27,12.27,33
20090501|2009-03-24 13:00,24,12.275,12.46,12.275,12.41,44
20090501|2009-03-24 18:00,25,12.37,12.37,12.37,12.37,2
20090501|2009-03-24 21:00,25,12.37,12.37,12.37,12.37,1
20090501|2009-03-24 22:30,25,12.305,12.305,12.305,12.305,1
20090501|2009-03-25 02:00,25,12.31,12.31,12.31,12.31,1
20090501|2009-03-25 04:30,25,12.395,12.41,12.395,12.41,10
20090501|2009-03-25 05:30,25,12.325,12.325,12.325,12.325,1
20090501|2009-03-25 09:30,25,12.305,12.56,12.29,12.485,64
20090501|2009-03-25 10:00,25,12.44,12.44,12.385,12.39,9
20090501|2009-03-25 10:30,25,12.485,12.5,12.4,12.41,10
20090501|2009-03-25 11:00,25,12.355,12.355,12.355,12.355,1
20090501|2009-03-25 11:30,25,12.355,12.355,12.35,12.35,3
20090501|2009-03-25 12:00,25,12.365,12.38,12.255,12.36,35
20090501|2009-03-25 13:00,25,12.38,12.38,12.29,12.29,6
20090501|2009-03-25 18:00,26,12.25,12.325,12.25,12.27,9
20090501|2009-03-25 18:30,26,12.265,12.265,12.265,12.265,1
20090501|2009-03-25 19:00,26,12.38,12.38,12.37,12.375,4
20090501|2009-03-25 19:30,26,12.29,12.29,12.29,12.29,2
20090501|2009-03-26 04:00,26,12.28,12.28,12.265,12.265,5
20090501|2009-03-26 09:30,26,12.335,12.435,12.315,12.38,21
20090501|2009-03-26 10:00,26,12.43,12.64,12.41,12.64,59
20090501|2009-03-26 10:30,26,12.605,12.605,12.47,12.5,28
20090501|2009-03-26 11:00,26,12.455,12.55,12.445,12.525,24
20090501|2009-03-26 11:30,26,12.525,12.525,12.525,12.525,3
20090501|2009-03-26 12:00,26,12.48,12.55,12.475,12.55,5
20090501|2009-03-26 13:00,26,12.515,12.66,12.475,12.66,17
20090501|2009-03-26 19:00,27,12.605,12.605,12.605,12.605,1
20090501|2009-03-26 20:00,27,12.605,12.605,12.605,12.605,9
20090501|2009-03-26 23:00,27,12.675,12.68,12.675,12.68,2
20090501|2009-03-27 00:00,27,12.68,12.7,12.68,12.7,19
20090501|2009-03-27 01:00,27,12.7,12.7,12.7,12.7,1
20090501|2009-03-27 01:30,27,12.645,12.645,12.64,12.64,6
20090501|2009-03-27 04:00,27,12.61,12.61,12.61,12.61,2
20090501|2009-03-27 04:30,27,12.61,12.61,12.61,12.61,2
20090501|2009-03-27 05:30,27,12.685,12.71,12.685,12.71,11
20090501|2009-03-27 09:30,27,12.61,12.71,12.47,12.52,55
20090501|2009-03-27 10:00,27,12.52,12.55,12.44,12.44,16
20090501|2009-03-27 10:30,27,12.465,12.465,12.345,12.345,27
20090501|2009-03-27 11:00,27,12.37,12.37,12.28,12.35,17
20090501|2009-03-27 11:30,27,12.36,12.385,12.32,12.38,4
20090501|2009-03-27 12:00,27,12.335,12.38,12.3,12.38,6
20090501|2009-03-27 12:30,27,12.355,12.4,12.355,12.4,3
20090501|2009-03-27 13:00,27,12.4,12.4,12.4,12.4,1
20090501|2009-03-29 18:00,30,12.37,12.37,12.37,12.37,4
20090501|2009-03-29 19:00,30,12.37,12.4,12.37,12.4,2
20090501|2009-03-29 19:30,30,12.37,12.37,12.37,12.37,5
20090501|2009-03-29 20:00,30,12.43,12.43,12.43,12.43,1
20090501|2009-03-29 21:30,30,12.425,12.44,12.425,12.44,6
20090501|2009-03-30 03:30,30,12.375,12.375,12.375,12.375,1
20090501|2009-03-30 04:00,30,12.37,12.37,12.11,12.13,21
20090501|2009-03-30 05:00,30,12.115,12.115,11.99,11.99,20
20090501|2009-03-30 05:30,30,12.015,12.015,12.015,12.015,1
20090501|2009-03-30 09:30,30,12.07,12.17,12.06,12.12,24
20090501|2009-03-30 10:00,30,12.145,12.15,12.065,12.07,20
20090501|2009-03-30 10:30,30,12.07,12.07,12.04,12.07,4
20090501|2009-03-30 11:00,30,12.07,12.07,12.06,12.06,5
20090501|2009-03-30 11:30,30,12.095,12.095,12.07,12.07,3
20090501|2009-03-30 12:00,30,12.065,12.065,12.06,12.06,6
20090501|2009-03-30 12:30,30,12.04,12.04,11.925,12,111
20090501|2009-03-30 13:00,30,12.03,12.04,11.98,11.98,21
20090501|2009-03-30 18:00,31,11.97,12.04,11.97,12.04,8
20090501|2009-03-30 20:00,31,12.04,12.04,12.04,12.04,1
20090501|2009-03-31 04:30,31,12.05,12.1,12.05,12.1,10
20090501|2009-03-31 05:00,31,12.1,12.11,12.1,12.1,14
20090501|2009-03-31 09:30,31,12.11,12.165,12.01,12.03,58
20090501|2009-03-31 10:00,31,12.065,12.09,12,12,65
20090501|2009-03-31 10:30,31,12.06,12.17,12.06,12.17,14
20090501|2009-03-31 11:00,31,12.16,12.16,12.14,12.15,9
20090501|2009-03-31 11:30,31,12.15,12.2,12.15,12.2,6
20090501|2009-03-31 12:00,31,12.19,12.425,12.19,12.37,31
20090501|2009-03-31 12:30,31,12.315,12.38,12.28,12.38,29
20090501|2009-03-31 13:00,31,12.38,12.48,12.3,12.3,46
20090501|2009-03-31 18:00,1,12.41,12.41,12.34,12.34,4
20090501|2009-03-31 19:00,1,12.27,12.27,12.27,12.27,1
20090501|2009-03-31 21:00,1,12.34,12.34,12.34,12.34,2
20090501|2009-04-01 09:30,1,12.29,12.39,12.22,12.22,43
20090501|2009-04-01 10:00,1,12.275,12.275,12.2,12.275,55
20090501|2009-04-01 10:30,1,12.2,12.2,12.15,12.18,7
20090501|2009-04-01 11:00,1,12.11,12.255,12.11,12.255,8
20090501|2009-04-01 11:30,1,12.2,12.26,12.2,12.26,4
20090501|2009-04-01 12:30,1,12.23,12.23,12.23,12.23,2
20090501|2009-04-01 13:00,1,12.2,12.265,12.155,12.265,12
20090501|2009-04-01 20:00,2,12.24,12.24,12.24,12.24,1
20090501|2009-04-02 00:00,2,12.26,12.26,12.26,12.26,2
20090501|2009-04-02 04:00,2,12.255,12.255,12.255,12.255,1
20090501|2009-04-02 04:30,2,12.26,12.26,12.26,12.26,1
20090501|2009-04-02 05:30,2,12.29,12.3,12.29,12.3,3
20090501|2009-04-02 09:30,2,12.295,12.51,12.295,12.51,41
20090501|2009-04-02 10:00,2,12.445,12.505,12.395,12.5,29
20090501|2009-04-02 10:30,2,12.53,12.66,12.53,12.55,37
20090501|2009-04-02 11:00,2,12.52,12.62,12.52,12.62,18
20090501|2009-04-02 11:30,2,12.6,12.6,12.575,12.6,13
20090501|2009-04-02 12:00,2,12.6,12.6,12.6,12.6,4
20090501|2009-04-02 12:30,2,12.595,12.61,12.565,12.61,14
20090501|2009-04-02 13:00,2,12.6,12.64,12.6,12.64,22
20090501|2009-04-02 18:00,3,12.63,12.635,12.63,12.635,4
20090501|2009-04-02 18:30,3,12.635,12.635,12.635,12.635,1
20090501|2009-04-02 19:30,3,12.615,12.615,12.615,12.615,1
20090501|2009-04-02 20:00,3,12.615,12.615,12.615,12.615,2
20090501|2009-04-02 21:00,3,12.615,12.615,12.615,12.615,1
20090501|2009-04-02 22:00,3,12.615,12.615,12.615,12.615,2
20090501|2009-04-03 02:00,3,12.635,12.635,12.635,12.635,1
20090501|2009-04-03 09:30,3,12.6,12.73,12.6,12.73,89
20090501|2009-04-03 10:00,3,12.715,12.735,12.7,12.7,14
20090501|2009-04-03 10:30,3,12.66,12.71,12.66,12.7,14
20090501|2009-04-03 11:00,3,12.665,12.7,12.665,12.67,7
20090501|2009-04-03 11:30,3,12.685,12.71,12.665,12.71,14
20090501|2009-04-03 12:00,3,12.71,12.72,12.7,12.72,17
20090501|2009-04-03 12:30,3,12.735,12.82,12.735,12.82,45
20090501|2009-04-03 13:00,3,12.82,12.83,12.74,12.74,4
20090501|2009-04-05 18:00,6,12.85,12.85,12.85,12.85,1
20090501|2009-04-05 18:30,6,12.8,12.8,12.78,12.78,3
20090501|2009-04-05 19:30,6,12.83,12.83,12.83,12.83,1
20090501|2009-04-05 20:00,6,12.86,12.86,12.86,12.86,1
20090501|2009-04-05 20:30,6,12.86,12.89,12.86,12.89,8
20090501|2009-04-05 21:00,6,12.87,12.87,12.87,12.87,1
20090501|2009-04-06 00:30,6,12.89,12.905,12.89,12.905,4
20090501|2009-04-06 01:00,6,12.905,12.905,12.905,12.905,1
20090501|2009-04-06 01:30,6,12.905,12.91,12.905,12.91,2
20090501|2009-04-06 09:30,6,12.825,12.92,12.525,12.865,196
20090501|2009-04-06 10:00,6,12.865,12.875,12.79,12.875,31
20090501|2009-04-06 10:30,6,12.86,12.86,12.86,12.86,3
20090501|2009-04-06 11:00,6,12.865,12.865,12.81,12.81,7
20090501|2009-04-06 11:30,6,12.795,12.795,12.785,12.785,6
20090501|2009-04-06 12:30,6,12.765,12.78,12.765,12.78,4
20090501|2009-04-06 13:00,6,12.84,12.86,12.84,12.86,2
20090501|2009-04-06 20:30,7,12.85,12.89,12.85,12.89,9
20090501|2009-04-06 22:00,7,12.89,12.89,12.89,12.89,1
20090501|2009-04-06 23:00,7,12.89,12.895,12.89,12.895,2
20090501|2009-04-07 01:00,7,12.895,12.895,12.895,12.895,1
20090501|2009-04-07 05:30,7,12.86,12.86,12.855,12.855,4
20090501|2009-04-07 09:30,7,12.845,12.855,12.78,12.8,17
20090501|2009-04-07 10:00,7,12.84,12.885,12.78,12.78,14
20090501|2009-04-07 11:00,7,12.81,12.815,12.81,12.815,2
20090501|2009-04-07 11:30,7,12.83,12.83,12.81,12.81,2
20090501|2009-04-07 12:00,7,12.765,12.77,12.725,12.77,19
20090501|2009-04-07 12:30,7,12.77,12.875,12.725,12.83,18
20090501|2009-04-07 13:00,7,12.89,12.925,12.85,12.925,63
20090501|2009-04-07 18:00,8,12.9,12.9,12.89,12.9,6
20090501|2009-04-07 19:00,8,12.92,12.93,12.92,12.93,4
20090501|2009-04-07 19:30,8,12.93,12.93,12.93,12.93,1
20090501|2009-04-07 21:30,8,12.86,12.86,12.86,12.86,2
20090501|2009-04-08 03:30,8,12.82,12.82,12.82,12.82,3
20090501|2009-04-08 09:30,8,12.77,12.885,12.75,12.88,71
20090501|2009-04-08 10:00,8,12.86,12.9,12.86,12.86,19
20090501|2009-04-08 10:30,8,12.86,12.87,12.86,12.87,3
20090501|2009-04-08 11:00,8,12.855,12.855,12.83,12.83,6
20090501|2009-04-08 11:30,8,12.82,12.87,12.82,12.87,7
20090501|2009-04-08 12:00,8,12.85,12.85,12.82,12.85,6
20090501|2009-04-08 12:30,8,12.825,12.86,12.815,12.86,15
20090501|2009-04-08 13:00,8,12.87,12.9,12.85,12.86,26
20090501|2009-04-08 18:00,9,12.89,12.89,12.89,12.89,1
20090501|2009-04-08 19:30,9,12.89,12.89,12.89,12.89,1
20090501|2009-04-08 20:00,9,12.89,12.89,12.89,12.89,1
20090501|2009-04-08 21:30,9,12.89,12.89,12.89,12.89,1
20090501|2009-04-08 22:00,9,12.89,12.89,12.89,12.89,1
20090501|2009-04-09 01:00,9,12.89,12.89,12.89,12.89,2
20090501|2009-04-09 02:00,9,12.87,12.87,12.87,12.87,1
20090501|2009-04-09 02:30,9,12.89,12.9,12.89,12.9,7
20090501|2009-04-09 03:30,9,12.93,13.16,12.93,13.16,80
20090501|2009-04-09 04:00,9,13.16,13.16,13.16,13.16,3
20090501|2009-04-09 05:00,9,13.12,13.12,13.12,13.12,3
20090501|2009-04-09 05:30,9,13.12,13.12,13.055,13.055,8
20090501|2009-04-09 09:30,9,13.315,13.395,13.29,13.3,164
20090501|2009-04-09 10:00,9,13.38,13.395,13.335,13.335,31
20090501|2009-04-09 10:30,9,13.3,13.33,13.205,13.29,73
20090501|2009-04-09 11:00,9,13.28,13.285,13.2,13.2,32
20090501|2009-04-09 11:30,9,13.235,13.35,13.235,13.33,30
20090501|2009-04-09 12:00,9,13.34,13.37,13.305,13.305,29
20090501|2009-04-09 12:30,9,13.305,13.395,13.305,13.38,37
20090501|2009-04-09 13:00,9,13.38,13.395,13.32,13.395,11
20090501|2009-04-12 18:00,13,13.45,13.47,13.42,13.44,15
20090501|2009-04-12 18:30,13,13.44,13.44,13.44,13.44,6
20090501|2009-04-12 19:30,13,13.4,13.4,13.4,13.4,1
20090501|2009-04-12 20:00,13,13.395,13.395,13.355,13.355,5
20090501|2009-04-13 09:30,13,13.35,13.39,13.25,13.33,30
20090501|2009-04-13 10:00,13,13.265,13.265,13.26,13.26,3
20090501|2009-04-13 10:30,13,13.26,13.26,13.04,13.06,58
20090501|2009-04-13 11:00,13,13.09,13.11,12.975,13.1,35
20090501|2009-04-13 11:30,13,13.1,13.14,13.1,13.14,7
20090501|2009-04-13 12:00,13,13.195,13.2,13.115,13.2,11
20090501|2009-04-13 12:30,13,13.25,13.29,13.25,13.28,9
20090501|2009-04-13 13:00,13,13.27,13.3,13.27,13.295,7
20090501|2009-04-13 19:30,14,13.16,13.16,13.15,13.15,2
20090501|2009-04-13 20:30,14,13.15,13.15,13.15,13.15,1
20090501|2009-04-13 21:30,14,13.23,13.23,13.23,13.23,1
20090501|2009-04-14 01:30,14,13.235,13.3,13.16,13.16,26
20090501|2009-04-14 03:30,14,13.275,13.275,13.275,13.275,7
20090501|2009-04-14 04:00,14,13.28,13.295,13.28,13.295,2
20090501|2009-04-14 09:30,14,13.36,13.4,13.195,13.245,88
20090501|2009-04-14 10:00,14,13.235,13.235,13.095,13.16,28
20090501|2009-04-14 10:30,14,13.13,13.155,13.125,13.155,11
20090501|2009-04-14 11:00,14,13.115,13.17,13.115,13.13,11
20090501|2009-04-14 11:30,14,13.175,13.175,13.15,13.15,4
20090501|2009-04-14 12:00,14,13.15,13.205,13.15,13.16,9
20090501|2009-04-14 12:30,14,13.22,13.25,13.22,13.24,13
20090501|2009-04-14 13:00,14,13.265,13.31,13.19,13.31,37
20090501|2009-04-14 18:00,15,13.3,13.3,13.3,13.3,1
20090501|2009-04-14 21:30,15,13.3,13.33,13.3,13.33,2
20090501|2009-04-14 22:00,15,13.335,13.335,13.335,13.335,1
20090501|2009-04-15 03:00,15,13.335,13.335,13.335,13.335,1
20090501|2009-04-15 09:30,15,13.27,13.27,13.1,13.21,19
20090501|2009-04-15 10:00,15,13.185,13.27,13.165,13.27,13
20090501|2009-04-15 10:30,15,13.29,13.3,13.265,13.3,19
20090501|2009-04-15 11:00,15,13.32,13.35,13.245,13.245,37
20090501|2009-04-15 11:30,15,13.3,13.3,13.215,13.215,7
20090501|2009-04-15 12:30,15,13.22,13.22,13.17,13.21,11
20090501|2009-04-15 13:00,15,13.2,13.2,13.135,13.135,19
20090501|2009-04-15 18:00,16,13.13,13.15,13.13,13.15,3
20090501|2009-04-15 19:00,16,13.13,13.13,13.13,13.13,2
20090501|2009-04-15 20:30,16,13.195,13.195,13.195,13.195,1
20090501|2009-04-16 09:30,16,13.085,13.085,12.84,12.93,212
20090501|2009-04-16 10:00,16,12.975,13.09,12.955,13,112
20090501|2009-04-16 10:30,16,13.02,13.02,12.975,13.01,21
20090501|2009-04-16 11:00,16,12.975,13.005,12.975,12.98,13
20090501|2009-04-16 11:30,16,13,13,13,13,10
20090501|2009-04-16 12:00,16,13.01,13.01,12.97,12.97,14
20090501|2009-04-16 12:30,16,12.965,13,12.96,12.96,29
20090501|2009-04-16 13:00,16,12.96,13,12.955,12.96,12
20090501|2009-04-16 18:00,17,12.94,12.995,12.875,12.995,17
20090501|2009-04-16 20:00,17,12.94,13.045,12.9,13.045,16
20090501|2009-04-16 21:00,17,12.995,12.995,12.995,12.995,2
20090501|2009-04-17 04:00,17,12.94,12.94,12.94,12.94,2
20090501|2009-04-17 05:00,17,12.97,12.97,12.97,12.97,1
20090501|2009-04-17 05:30,17,12.92,12.92,12.92,12.92,2
20090501|2009-04-17 09:30,17,12.9,12.915,12.8,12.8,39
20090501|2009-04-17 10:00,17,12.78,12.88,12.73,12.805,52
20090501|2009-04-17 10:30,17,12.84,12.85,12.8,12.85,15
20090501|2009-04-17 11:00,17,12.85,12.9,12.83,12.85,23
20090501|2009-04-17 11:30,17,12.855,12.855,12.835,12.85,9
20090501|2009-04-17 12:00,17,12.85,12.85,12.85,12.85,1
20090501|2009-04-17 12:30,17,12.85,12.85,12.8,12.8,34
20090501|2009-04-17 13:00,17,12.78,12.865,12.78,12.86,15
20090501|2009-04-19 18:00,20,12.8,12.8,12.8,12.8,1
20090501|2009-04-19 18:30,20,12.84,12.87,12.84,12.87,5
20090501|2009-04-19 21:30,20,12.82,12.84,12.82,12.84,2
20090501|2009-04-19 22:00,20,12.82,12.82,12.82,12.82,1
20090501|2009-04-20 04:00,20,12.8,12.8,12.8,12.8,1
20090501|2009-04-20 05:30,20,12.79,12.79,12.7,12.705,28
20090501|2009-04-20 09:30,20,12.68,12.68,12.36,12.48,175
20090501|2009-04-20 10:00,20,12.48,12.62,12.48,12.62,43
20090501|2009-04-20 10:30,20,12.62,12.635,12.525,12.54,18
20090501|2009-04-20 11:00,20,12.545,12.64,12.52,12.52,18
20090501|2009-04-20 11:30,20,12.53,12.6,12.53,12.6,7
20090501|2009-04-20 12:00,20,12.61,12.64,12.61,12.64,4
20090501|2009-04-20 12:30,20,12.62,12.72,12.565,12.72,20
20090501|2009-04-20 13:00,20,12.755,12.785,12.725,12.785,4
20090501|2009-04-20 18:00,21,12.72,12.72,12.72,12.72,2
20090501|2009-04-20 19:30,21,12.695,12.695,12.68,12.68,3
20090501|2009-04-20 20:00,21,12.64,12.64,12.64,12.64,1
20090501|2009-04-20 21:00,21,12.64,12.64,12.6,12.6,5
20090501|2009-04-20 22:30,21,12.57,12.57,12.57,12.57,1
20090501|2009-04-21 00:00,21,12.59,12.59,12.59,12.59,1
20090501|2009-04-21 03:00,21,12.6,12.6,12.6,12.6,2
20090501|2009-04-21 03:30,21,12.6,12.6,12.6,12.6,1
20090501|2009-04-21 09:30,21,12.61,12.845,12.61,12.84,54
20090501|2009-04-21 10:00,21,12.84,12.92,12.82,12.82,33
20090501|2009-04-21 10:30,21,12.8,12.825,12.76,12.81,18
20090501|2009-04-21 11:00,21,12.8,12.82,12.8,12.805,6
20090501|2009-04-21 11:30,21,12.835,12.9,12.835,12.9,15
20090501|2009-04-21 12:00,21,12.84,12.84,12.84,12.84,2
20090501|2009-04-21 13:00,21,12.84,12.88,12.805,12.835,10
20090501|2009-04-21 18:00,22,12.835,12.835,12.835,12.835,3
20090501|2009-04-22 05:30,22,12.88,12.88,12.88,12.88,1
20090501|2009-04-22 09:30,22,12.88,13.015,12.825,12.96,44
20090501|2009-04-22 10:00,22,12.92,12.92,12.895,12.895,14
20090501|2009-04-22 10:30,22,12.895,12.935,12.895,12.935,8
20090501|2009-04-22 11:00,22,12.935,12.95,12.935,12.95,9
20090501|2009-04-22 11:30,22,12.935,12.935,12.895,12.895,9
20090501|2009-04-22 12:00,22,12.895,12.92,12.825,12.89,103
20090501|2009-04-22 12:30,22,12.86,12.86,12.8,12.835,12
20090501|2009-04-22 13:00,22,12.81,12.885,12.78,12.885,13
20090501|2009-04-22 18:00,23,12.82,12.82,12.82,12.82,2
20090501|2009-04-22 19:00,23,12.78,12.78,12.7,12.7,7
20090501|2009-04-22 21:30,23,12.685,12.685,12.685,12.685,2
20090501|2009-04-22 22:30,23,12.74,12.74,12.74,12.74,1
20090501|2009-04-23 04:00,23,12.74,12.775,12.74,12.75,4
20090501|2009-04-23 09:30,23,12.71,12.89,12.71,12.88,28
20090501|2009-04-23 10:00,23,12.88,12.895,12.88,12.895,3
20090501|2009-04-23 12:00,23,12.88,12.9,12.845,12.845,14
20090501|2009-04-23 12:30,23,12.9,12.92,12.87,12.87,37
20090501|2009-04-23 13:00,23,12.89,12.94,12.88,12.94,37
20090501|2009-04-23 18:00,24,12.905,12.905,12.905,12.905,1
20090501|2009-04-23 20:00,24,12.945,12.96,12.945,12.96,5
20090501|2009-04-24 02:30,24,12.93,12.93,12.93,12.93,2
20090501|2009-04-24 05:30,24,12.955,12.955,12.89,12.89,15
20090501|2009-04-24 09:30,24,12.945,12.95,12.75,12.83,50
20090501|2009-04-24 10:00,24,12.805,12.84,12.8,12.84,3
20090501|2009-04-24 11:00,24,12.81,12.81,12.795,12.795,15
20090501|2009-04-24 11:30,24,12.79,12.865,12.77,12.815,14
20090501|2009-04-24 12:00,24,12.8,12.8,12.8,12.8,4
20090501|2009-04-24 12:30,24,12.825,12.835,12.825,12.835,3
20090501|2009-04-24 13:00,24,12.805,12.87,12.8,12.87,8
20090501|2009-04-26 18:00,27,12.785,12.845,12.765,12.845,3
20090501|2009-04-26 19:30,27,12.75,12.75,12.75,12.75,1
20090501|2009-04-26 22:00,27,12.61,12.61,12.585,12.585,2
20090501|2009-04-27 05:30,27,12.545,12.545,12.545,12.545,1
20090501|2009-04-27 09:30,27,12.6,12.77,12.525,12.72,34
20090501|2009-04-27 10:00,27,12.72,12.75,12.635,12.635,9
20090501|2009-04-27 10:30,27,12.635,12.725,12.635,12.66,5
20090501|2009-04-27 11:00,27,12.74,12.745,12.74,12.745,8
20090501|2009-04-27 11:30,27,12.78,12.78,12.715,12.715,3
20090501|2009-04-27 12:00,27,12.7,12.7,12.615,12.615,11
20090501|2009-04-27 12:30,27,12.64,12.7,12.64,12.7,7
20090501|2009-04-27 13:00,27,12.67,12.765,12.65,12.66,11
20090501|2009-04-27 19:00,28,12.73,12.73,12.73,12.73,2
20090501|2009-04-27 20:30,28,12.675,12.675,12.65,12.65,5
20090501|2009-04-28 04:30,28,12.65,12.65,12.65,12.65,1
20090501|2009-04-28 09:30,28,12.67,12.71,12.53,12.655,101
20090501|2009-04-28 10:00,28,12.56,12.68,12.55,12.68,18
20090501|2009-04-28 10:30,28,12.635,12.71,12.63,12.71,12
20090501|2009-04-28 11:00,28,12.72,12.82,12.715,12.715,136
20090501|2009-04-28 11:30,28,12.685,12.695,12.685,12.695,2
20090501|2009-04-28 12:00,28,12.685,12.755,12.675,12.755,5
20090501|2009-04-28 12:30,28,12.75,12.755,12.75,12.755,4
20090501|2009-04-28 13:00,28,12.75,12.75,12.75,12.75,8
20090501|2009-04-28 19:00,29,12.75,12.75,12.75,12.75,2
20090501|2009-04-28 19:30,29,12.685,12.685,12.685,12.685,1
20090501|2009-04-29 02:00,29,12.67,12.75,12.67,12.75,6
20090501|2009-04-29 03:00,29,12.75,12.75,12.75,12.75,5
20090501|2009-04-29 04:30,29,12.79,12.79,12.79,12.79,1
20090501|2009-04-29 05:00,29,12.79,12.79,12.79,12.79,1
20090501|2009-04-29 09:30,29,12.73,12.73,12.67,12.67,9
20090501|2009-04-29 10:00,29,12.68,12.68,12.68,12.68,1
20090501|2009-04-29 10:30,29,12.68,12.705,12.675,12.705,7
20090501|2009-04-29 11:00,29,12.68,12.68,12.67,12.68,3
20090501|2009-04-29 11:30,29,12.7,12.7,12.7,12.7,6
20090501|2009-04-29 12:00,29,12.7,12.83,12.7,12.8,16
20090501|2009-04-29 12:30,29,12.85,12.86,12.84,12.84,5
20090501|2009-04-29 13:00,29,12.86,12.86,12.86,12.86,3
20090501|2009-04-29 19:30,30,12.87,12.87,12.87,12.87,1
20090501|2009-04-30 09:30,30,12.815,12.815,12.815,12.815,2
20090501|2009-04-30 10:30,30,12.815,12.815,12.815,12.815,1
20090501|2009-04-30 11:30,30,12.78,12.8,12.78,12.8,4
20090501|2009-04-30 12:30,30,12.9,12.92,12.9,12.92,5
20090501|2009-05-04 12:30,4,12.75,12.75,12.75,12.75,1
20090501|2009-05-04 19:30,5,12.8,12.8,12.8,12.8,1
20090501|2009-05-05 12:30,5,12.765,12.765,12.765,12.765,1
20090501|2009-05-06 11:30,6,12.85,12.85,12.85,12.85,5
20090501|2009-05-08 09:30,8,12.39,12.39,12.39,12.39,1
20090501|2009-05-08 12:30,8,12.47,12.47,12.45,12.45,7
20090501|2009-05-12 03:30,12,12.485,12.49,12.485,12.49,2
20090501|2009-05-12 10:00,12,12.245,12.245,12.245,12.245,1
20090501|2009-05-12 10:30,12,12.2,12.2,12.2,12.2,1
20090501|2009-05-12 18:00,13,11.98,11.98,11.98,11.98,5
20090501|2009-05-13 09:30,13,11.87,11.895,11.87,11.895,13
20090501|2009-05-13 11:00,13,11.9,11.9,11.9,11.9,5
20090501|2009-05-13 11:30,13,12.01,12.02,12.01,12.015,7
20090501|2009-05-14 09:30,14,11.9,11.9,11.9,11.9,10
20090501|2009-05-14 11:30,14,11.9,11.9,11.9,11.9,5
20090501|2009-05-14 12:00,14,11.9,11.9,11.9,11.9,5
20090901|2008-07-15 13:30,15,18.55,18.55,18.55,18.55,0
20090901|2008-07-16 13:30,16,18.55,18.55,18.55,18.55,0
20090901|2008-07-17 13:30,17,18.55,18.55,18.55,18.55,0
20090901|2008-07-18 13:30,18,18.55,18.55,18.55,18.55,0
20090901|2008-07-21 13:30,21,18.45,18.45,18.45,18.45,0
20090901|2008-07-22 13:30,22,18.3,18.3,18.3,18.3,0
20090901|2008-07-23 13:30,23,18.1,18.1,18.1,18.1,0
20090901|2008-07-24 13:30,24,18.1,18.1,18.1,18.1,0
20090901|2008-07-25 13:30,25,18.1,18.1,18.1,18.1,0
20090901|2008-07-28 13:30,28,18.1,18.1,18.1,18.1,0
20090901|2008-07-29 13:30,29,18.1,18.1,18.1,18.1,0
20090901|2008-07-30 13:30,30,18.1,18.1,18.1,18.1,0
20090901|2008-07-31 13:30,31,18.1,18.1,18.1,18.1,0
20090901|2008-08-01 13:30,1,18.1,18.1,18.1,18.1,0
20090901|2008-08-04 13:30,4,17.69,17.69,17.69,17.69,0
20090901|2008-08-05 13:30,5,17.69,17.69,17.69,17.69,0
20090901|2008-08-06 13:30,6,17.4,17.4,17.4,17.4,0
20090901|2008-08-07 13:30,7,17.65,17.65,17.65,17.65,0
20090901|2008-08-08 13:30,8,17.48,17.48,17.48,17.48,0
20090901|2008-08-11 13:30,11,17.69,17.69,17.69,17.69,0
20090901|2008-08-12 13:30,12,17.4,17.4,17.4,17.4,0
20090901|2008-08-13 13:30,13,17.4,17.4,17.4,17.4,0
20090901|2008-08-14 13:30,14,17.1,17.1,17.1,17.1,0
20090901|2008-08-15 13:30,15,17.1,17.1,17.1,17.1,0
20090901|2008-08-18 13:30,18,17.2,17.2,17.2,17.2,0
20090901|2008-08-19 13:30,19,17.2,17.2,17.2,17.2,0
20090901|2008-08-20 13:30,20,17.5,17.5,17.5,17.5,0
20090901|2008-08-21 13:30,21,18,18,18,18,0
20090901|2008-08-22 13:30,22,18,18,18,18,0
20090901|2008-08-25 13:30,25,18,18,18,18,0
20090901|2008-08-26 13:30,26,18,18,18,18,0
20090901|2008-08-27 13:30,27,18.25,18.25,18.25,18.25,0
20090901|2008-08-28 13:30,28,18.21,18.21,18.21,18.21,0
20090901|2008-08-29 13:30,29,18.4,18.4,18.4,18.4,0
20090901|2008-09-02 13:30,2,17.78,17.78,17.78,17.78,0
20090901|2008-09-03 13:30,3,18,18,18,18,0
20090901|2008-09-04 13:30,4,18.5,18.5,18.5,18.5,0
20090901|2008-09-05 13:30,5,18.5,18.5,18.5,18.5,0
20090901|2008-09-08 13:30,8,18.69,18.69,18.69,18.69,0
20090901|2008-09-09 13:30,9,18.69,18.69,18.69,18.69,0
20090901|2008-09-10 13:30,10,18.69,18.69,18.69,18.69,0
20090901|2008-09-11 13:30,11,18.69,18.69,18.69,18.69,0
20090901|2008-09-12 13:30,12,18.69,18.69,18.69,18.69,0
20090901|2008-09-15 13:30,15,18.69,18.69,18.69,18.69,0
20090901|2008-09-17 13:30,17,18.415,18.415,18.415,18.415,0
20090901|2008-09-18 13:30,18,18.555,18.555,18.555,18.555,0
20090901|2008-09-19 13:30,19,18.925,18.925,18.925,18.925,0
20090901|2008-09-22 09:30,22,19.25,19.25,19.25,19.25,0
20090901|2008-09-22 13:30,22,19.25,19.25,19.25,19.25,0
20090901|2008-09-23 13:30,23,19.58,19.58,19.58,19.58,0
20090901|2008-09-24 13:30,24,19.37,19.37,19.37,19.37,0
20090901|2008-09-25 13:30,25,19.75,19.75,19.75,19.75,0
20090901|2008-09-26 13:30,26,19.46,19.46,19.46,19.46,0
20090901|2008-09-29 13:30,29,19.11,19.11,19.11,19.11,0
20090901|2008-09-30 13:30,30,18.61,18.61,18.61,18.61,0
20090901|2008-10-01 13:30,1,18.085,18.085,18.085,18.085,0
20090901|2008-10-02 13:30,2,17.585,17.585,17.585,17.585,0
20090901|2008-10-03 13:30,3,17.745,17.745,17.745,17.745,0
20090901|2008-10-06 09:30,6,17.45,17.45,17.45,17.45,0
20090901|2008-10-06 13:30,6,17.025,17.025,17.025,17.025,0
20090901|2008-10-07 03:30,7,16.905,16.905,16.905,16.905,0
20090901|2008-10-07 15:30,7,17.08,17.08,17.08,17.08,0
20090901|2008-10-08 13:30,8,16.665,16.665,16.665,16.665,0
20090901|2008-10-09 13:30,9,16.5,16.5,16.5,16.5,0
20090901|2008-10-10 13:30,10,16.01,16.01,16.01,16.01,0
20090901|2008-10-13 13:30,13,15.925,15.925,15.925,15.925,0
20090901|2008-10-13 18:00,14,16.01,16.01,16.01,16.01,0
20090901|2008-10-14 13:30,14,15.505,15.505,15.505,15.505,0
20090901|2008-10-15 13:30,15,15.6,15.6,15.6,15.6,0
20090901|2008-10-16 13:30,16,15.655,15.655,15.655,15.655,0
20090901|2008-10-17 13:30,17,15.47,15.47,15.47,15.47,0
20090901|2008-10-20 13:30,20,15.345,15.345,15.345,15.345,0
20090901|2008-10-21 13:30,21,15.23,15.23,15.23,15.23,0
20090901|2008-10-22 12:00,22,15.3,15.3,15.3,15.3,0
20090901|2008-10-22 13:00,22,15.23,15.23,15.2,15.2,0
20090901|2008-10-22 13:30,22,15.155,15.155,15.155,15.155,0
20090901|2008-10-23 13:30,23,15.215,15.215,15.215,15.215,0
20090901|2008-10-24 09:30,24,15.15,15.15,15.15,15.15,0
20090901|2008-10-24 13:30,24,15.25,15.25,15.25,15.25,0
20090901|2008-10-27 13:30,27,15.5,15.5,15.5,15.5,0
20090901|2008-10-28 13:30,28,15.69,15.69,15.69,15.69,0
20090901|2008-10-29 13:30,29,15.69,15.69,15.69,15.69,0
20090901|2008-10-30 13:30,30,15.62,15.62,15.62,15.62,0
20090901|2008-10-31 13:30,31,15.34,15.34,15.34,15.34,0
20090901|2008-11-11 10:30,11,15.1,15.1,15.1,15.1,5
20090901|2008-11-11 11:00,11,15.1,15.1,15.1,15.1,10
20090901|2008-11-11 12:00,11,15.1,15.1,15.1,15.1,2
20090901|2008-11-11 12:30,11,15.05,15.05,15.05,15.05,15
20090901|2008-11-12 05:30,12,15,15,15,15,3
20090901|2008-11-12 09:30,12,14.91,14.91,14.85,14.85,21
20090901|2008-11-12 10:30,12,14.805,14.805,14.8,14.8,11
20090901|2008-11-12 11:30,12,14.75,14.75,14.75,14.75,10
20090901|2008-11-12 18:00,13,14.7,14.7,14.7,14.7,7
20090901|2008-11-13 09:30,13,14.65,14.65,14.6,14.61,23
20090901|2008-11-13 10:30,13,14.6,14.6,14.6,14.6,4
20090901|2008-11-13 11:30,13,14.55,14.55,14.55,14.55,1
20090901|2008-11-13 12:30,13,14.7,14.7,14.7,14.7,5
20090901|2008-11-17 09:30,17,14.555,14.555,14.55,14.55,5
20090901|2008-11-17 11:00,17,14.6,14.6,14.6,14.6,1
20090901|2008-11-17 18:00,18,14.53,14.53,14.53,14.53,5
20090901|2008-11-18 09:30,18,14.5,14.5,14.42,14.48,21
20090901|2008-11-18 11:00,18,14.455,14.455,14.455,14.455,1
20090901|2008-11-18 11:30,18,14.455,14.455,14.45,14.45,7
20090901|2008-11-19 09:30,19,14.425,14.425,14.35,14.35,18
20090901|2008-11-19 12:00,19,14.33,14.33,14.32,14.32,6
20090901|2008-11-19 12:30,19,14.245,14.245,14.225,14.225,6
20090901|2008-11-20 09:30,20,13.95,13.95,13.95,13.95,1
20090901|2008-11-20 12:00,20,13.9,13.9,13.9,13.9,2
20090901|2008-11-21 09:30,21,13.79,13.86,13.72,13.72,16
20090901|2008-11-21 10:00,21,13.65,13.65,13.65,13.65,2
20090901|2008-11-28 11:30,28,13.725,13.725,13.7,13.7,7
20090901|2008-12-02 10:00,2,13.33,13.33,13.3,13.33,6
20090901|2008-12-02 10:30,2,13.33,13.33,13.33,13.33,1
20090901|2008-12-02 11:00,2,13.3,13.325,13.3,13.315,3
20090901|2008-12-03 13:00,3,13.42,13.42,13.42,13.42,1
20090901|2008-12-04 11:30,4,13.61,13.61,13.61,13.61,3
20090901|2008-12-08 04:30,8,13.57,13.57,13.57,13.57,1
20090901|2008-12-08 05:00,8,13.575,13.575,13.575,13.575,1
20090901|2008-12-08 09:30,8,13.6,13.6,13.6,13.6,17
20090901|2008-12-08 13:00,8,13.4,13.4,13.4,13.4,1
20090901|2008-12-09 11:00,9,13.55,13.55,13.55,13.55,1
20090901|2008-12-11 11:00,11,13.56,13.56,13.56,13.56,1
20090901|2008-12-12 11:00,12,13.605,13.605,13.605,13.605,2
20090901|2008-12-12 11:30,12,13.61,13.615,13.61,13.615,3
20090901|2008-12-17 09:30,17,13.62,13.62,13.5,13.5,2
20090901|2008-12-17 11:30,17,13.42,13.42,13.38,13.38,4
20090901|2008-12-29 11:30,29,13.83,14.03,13.83,14.03,10
20090901|2009-01-02 10:30,2,13.77,13.77,13.77,13.77,1
20090901|2009-01-04 22:30,5,13.39,13.39,13.39,13.39,1
20090901|2009-01-06 12:30,6,13.645,13.645,13.645,13.645,1
20090901|2009-01-07 01:00,7,13.52,13.52,13.52,13.52,1
20090901|2009-01-07 09:30,7,13.52,13.52,13.52,13.52,8
20090901|2009-01-07 11:30,7,13.495,13.495,13.465,13.465,4
20090901|2009-01-07 13:00,7,13.55,13.55,13.55,13.55,1
20090901|2009-01-12 09:30,12,13.425,13.425,13.425,13.425,2
20090901|2009-01-12 11:30,12,13.33,13.33,13.33,13.33,1
20090901|2009-01-13 09:30,13,13.325,13.325,13.285,13.285,5
20090901|2009-01-13 13:00,13,13.265,13.265,13.225,13.225,2
20090901|2009-01-15 10:00,15,13.25,13.25,13.25,13.25,2
20090901|2009-01-15 10:30,15,13.4,13.4,13.4,13.4,1
20090901|2009-01-15 12:00,15,13.4,13.4,13.4,13.4,1
20090901|2009-01-20 09:30,20,13.2,13.2,13.2,13.2,3
20090901|2009-01-20 10:30,20,13.26,13.26,13.145,13.145,2
20090901|2009-01-23 10:00,23,12.63,12.63,12.54,12.54,18
20090901|2009-01-23 10:30,23,12.52,12.52,12.5,12.5,9
20090901|2009-01-23 11:00,23,12.505,12.505,12.5,12.5,6
20090901|2009-01-23 12:00,23,12.495,12.5,12.495,12.5,15
20090901|2009-01-23 12:30,23,12.5,12.61,12.5,12.61,11
20090901|2009-01-23 13:00,23,12.69,12.69,12.68,12.68,2
20090901|2009-01-26 00:00,26,12.5,12.5,12.5,12.5,1
20090901|2009-01-26 09:30,26,12.68,12.68,12.68,12.68,6
20090901|2009-01-26 10:00,26,12.65,12.75,12.65,12.75,36
20090901|2009-01-26 10:30,26,12.71,12.71,12.695,12.695,9
20090901|2009-01-26 11:30,26,12.74,12.74,12.71,12.71,3
20090901|2009-01-26 22:00,27,12.745,12.745,12.745,12.745,1
20090901|2009-01-27 09:30,27,12.64,12.665,12.64,12.665,5
20090901|2009-01-27 10:30,27,12.68,12.685,12.68,12.68,8
20090901|2009-01-27 11:00,27,12.64,12.64,12.64,12.64,1
20090901|2009-01-27 12:00,27,12.71,12.71,12.71,12.71,2
20090901|2009-01-27 12:30,27,12.7,12.7,12.7,12.7,5
20090901|2009-01-27 13:00,27,12.64,12.64,12.64,12.64,1
20090901|2009-01-28 11:30,28,12.6,12.6,12.6,12.6,5
20090901|2009-01-28 13:00,28,12.6,12.605,12.58,12.58,8
20090901|2009-01-29 09:30,29,12.55,12.55,12.535,12.535,5
20090901|2009-01-29 10:00,29,12.535,12.535,12.53,12.53,6
20090901|2009-01-29 10:30,29,12.5,12.5,12.445,12.445,12
20090901|2009-01-29 11:00,29,12.43,12.43,12.42,12.42,6
20090901|2009-01-29 11:30,29,12.3,12.3,12.28,12.28,4
20090901|2009-01-29 12:00,29,12.2,12.2,12.2,12.2,2
20090901|2009-01-29 13:00,29,12.29,12.29,12.29,12.29,1
20090901|2009-01-29 18:00,30,12.1,12.1,12.1,12.1,1
20090901|2009-01-30 09:30,30,12.15,12.15,12.1,12.1,9
20090901|2009-01-30 10:00,30,12.1,12.1,11.91,11.91,10
20090901|2009-01-30 11:00,30,12.06,12.06,11.93,11.93,3
20090901|2009-01-30 12:00,30,11.95,11.95,11.95,11.95,2
20090901|2009-01-30 12:30,30,11.95,11.95,11.95,11.95,1
20090901|2009-01-30 13:00,30,11.98,11.98,11.98,11.98,10
20090901|2009-02-02 11:00,2,11.915,11.915,11.85,11.85,5
20090901|2009-02-03 09:30,3,11.9,11.9,11.9,11.9,1
20090901|2009-02-03 13:00,3,11.855,11.855,11.855,11.855,2
20090901|2009-02-04 18:00,5,11.945,11.945,11.945,11.945,1
20090901|2009-02-04 18:30,5,11.945,11.945,11.945,11.945,1
20090901|2009-02-06 09:30,6,12.3,12.3,12.3,12.3,1
20090901|2009-02-06 11:30,6,12.135,12.135,12.135,12.135,2
20090901|2009-02-06 12:30,6,12.24,12.24,12.24,12.24,4
20090901|2009-02-06 13:00,6,12.24,12.24,12.24,12.24,8
20090901|2009-02-09 05:30,9,12.505,12.505,12.505,12.505,1
20090901|2009-02-09 10:30,9,12.4,12.4,12.4,12.4,1
20090901|2009-02-10 10:00,10,12.21,12.21,12.17,12.19,6
20090901|2009-02-10 10:30,10,12.195,12.23,12.195,12.225,34
20090901|2009-02-10 11:00,10,12.22,12.23,12.2,12.2,22
20090901|2009-02-10 11:30,10,12.2,12.23,12.2,12.23,28
20090901|2009-02-10 12:00,10,12.23,12.23,12.23,12.23,10
20090901|2009-02-10 13:00,10,12.08,12.08,12.04,12.04,3
20090901|2009-02-11 09:30,11,12.125,12.125,12.125,12.125,1
20090901|2009-02-11 10:00,11,12.12,12.12,12.12,12.12,1
20090901|2009-02-12 09:30,12,12.395,12.395,12.395,12.395,2
20090901|2009-02-12 10:00,12,12.61,12.61,12.61,12.61,1
20090901|2009-02-12 10:30,12,12.82,12.82,12.755,12.755,2
20090901|2009-02-12 12:00,12,12.75,12.855,12.75,12.855,11
20090901|2009-02-12 13:00,12,12.785,12.785,12.785,12.785,1
20090901|2009-02-12 19:00,13,12.79,12.79,12.79,12.79,1
20090901|2009-02-12 21:30,13,12.72,12.72,12.72,12.72,1
20090901|2009-02-13 09:30,13,12.78,12.78,12.68,12.68,21
20090901|2009-02-13 10:00,13,12.68,12.68,12.575,12.575,40
20090901|2009-02-13 11:00,13,12.59,12.605,12.59,12.605,3
20090901|2009-02-13 12:30,13,12.715,12.715,12.715,12.715,1
20090901|2009-02-13 13:00,13,12.645,12.71,12.645,12.71,2
20090901|2009-02-16 18:00,17,12.68,12.69,12.68,12.69,2
20090901|2009-02-17 09:30,17,12.58,12.58,12.305,12.305,7
20090901|2009-02-17 10:00,17,12.46,12.46,12.46,12.46,8
20090901|2009-02-17 11:30,17,12.47,12.47,12.47,12.47,2
20090901|2009-02-17 12:00,17,12.47,12.47,12.47,12.47,1
20090901|2009-02-19 11:30,19,12.39,12.39,12.39,12.39,4
20090901|2009-02-19 12:00,19,12.32,12.32,12.32,12.32,1
20090901|2009-02-19 18:00,20,12.43,12.43,12.43,12.43,1
20090901|2009-02-19 19:30,20,12.125,12.125,12.125,12.125,1
20090901|2009-02-20 09:30,20,12.125,12.125,12.125,12.125,2
20090901|2009-02-20 10:30,20,12.15,12.185,12.15,12.185,2
20090901|2009-02-23 09:30,23,12.1,12.1,12.1,12.1,1
20090901|2009-02-23 10:00,23,12.05,12.05,12.05,12.05,2
20090901|2009-02-23 12:00,23,11.985,11.985,11.985,11.985,2
20090901|2009-02-24 09:30,24,12.05,12.05,12.05,12.05,2
20090901|2009-02-24 10:00,24,11.99,12,11.99,12,10
20090901|2009-02-24 10:30,24,11.98,11.98,11.98,11.98,3
20090901|2009-02-24 11:00,24,11.98,11.98,11.98,11.98,2
20090901|2009-02-24 13:00,24,11.935,11.975,11.935,11.975,13
20090901|2009-02-25 00:30,25,12,12,12,12,2
20090901|2009-02-25 02:00,25,12,12,12,12,1
20090901|2009-02-25 02:30,25,12,12,11.99,11.99,9
20090901|2009-02-25 03:00,25,11.995,11.995,11.995,11.995,1
20090901|2009-02-25 03:30,25,11.995,11.995,11.995,11.995,1
20090901|2009-02-25 09:30,25,12.015,12.085,12.015,12.085,24
20090901|2009-02-25 10:00,25,12.14,12.145,12.14,12.145,7
20090901|2009-02-25 10:30,25,12.15,12.26,12.15,12.26,10
20090901|2009-02-25 11:30,25,12.47,12.47,12.47,12.47,1
20090901|2009-02-26 09:30,26,12.45,12.45,12.2,12.2,3
20090901|2009-02-26 10:00,26,12.2,12.2,12.2,12.2,1
20090901|2009-02-27 10:00,27,12.045,12.05,12.005,12.01,4
20090901|2009-02-27 11:00,27,12.035,12.04,12.035,12.04,2
20090901|2009-02-27 13:00,27,12.11,12.11,12.11,12.11,2
20090901|2009-03-02 10:00,2,11.88,11.88,11.87,11.87,8
20090901|2009-03-02 10:30,2,11.885,11.885,11.885,11.885,1
20090901|2009-03-02 11:30,2,11.905,11.905,11.905,11.905,2
20090901|2009-03-02 13:00,2,11.83,11.83,11.81,11.81,3
20090901|2009-03-03 11:00,3,11.72,11.72,11.72,11.72,2
20090901|2009-03-03 12:00,3,11.725,11.725,11.725,11.725,1
20090901|2009-03-03 13:00,3,11.79,11.79,11.765,11.765,3
20090901|2009-03-03 18:00,4,11.81,11.81,11.81,11.81,1
20090901|2009-03-04 02:30,4,11.91,11.91,11.91,11.91,2
20090901|2009-03-04 05:30,4,11.985,12.01,11.985,12.01,19
20090901|2009-03-04 10:00,4,11.975,11.975,11.975,11.975,1
20090901|2009-03-04 10:30,4,11.815,11.815,11.815,11.815,1
20090901|2009-03-05 05:30,5,11.785,11.785,11.785,11.785,1
20090901|2009-03-05 11:00,5,11.705,11.705,11.7,11.7,3
20090901|2009-03-06 01:00,6,11.715,11.715,11.715,11.715,1
20090901|2009-03-08 18:30,9,11.94,11.94,11.94,11.94,2
20090901|2009-03-10 09:30,10,11.855,12.045,11.855,12.02,13
20090901|2009-03-10 11:30,10,11.975,12.05,11.975,12.05,11
20090901|2009-03-10 12:00,10,12.1,12.1,12.09,12.09,10
20090901|2009-03-10 12:30,10,12.08,12.1,12.08,12.1,11
20090901|2009-03-10 13:00,10,12.15,12.2,12.15,12.2,22
20090901|2009-03-10 20:30,11,12.12,12.12,12.12,12.12,30
20090901|2009-03-10 21:30,11,12.08,12.08,12.08,12.08,1
20090901|2009-03-11 05:00,11,12.12,12.12,12.115,12.115,2
20090901|2009-03-11 09:30,11,11.9,11.9,11.72,11.72,21
20090901|2009-03-11 11:00,11,11.68,11.68,11.68,11.68,1
20090901|2009-03-11 12:00,11,11.785,11.785,11.785,11.785,1
20090901|2009-03-11 13:00,11,11.685,11.735,11.685,11.735,3
20090901|2009-03-11 18:00,12,11.7,11.7,11.7,11.7,5
20090901|2009-03-11 19:00,12,11.775,11.775,11.775,11.775,1
20090901|2009-03-11 20:30,12,11.8,11.8,11.8,11.8,1
20090901|2009-03-11 21:00,12,11.72,11.72,11.72,11.72,1
20090901|2009-03-12 09:30,12,11.705,11.71,11.6,11.65,45
20090901|2009-03-12 10:00,12,11.585,11.585,11.585,11.585,1
20090901|2009-03-12 10:30,12,11.585,11.585,11.55,11.55,7
20090901|2009-03-12 11:00,12,11.625,11.625,11.625,11.625,1
20090901|2009-03-12 12:00,12,11.65,11.65,11.65,11.65,2
20090901|2009-03-12 12:30,12,11.65,11.65,11.645,11.65,5
20090901|2009-03-12 13:00,12,11.65,11.65,11.65,11.65,2
20090901|2009-03-12 18:00,13,11.53,11.53,11.53,11.53,1
20090901|2009-03-12 18:30,13,11.525,11.525,11.525,11.525,1
20090901|2009-03-13 09:30,13,11.53,11.53,11.48,11.48,13
20090901|2009-03-13 10:00,13,11.45,11.5,11.45,11.48,15
20090901|2009-03-13 10:30,13,11.44,11.48,11.42,11.48,5
20090901|2009-03-13 11:00,13,11.435,11.435,11.435,11.435,1
20090901|2009-03-13 11:30,13,11.445,11.445,11.43,11.43,15
20090901|2009-03-13 12:00,13,11.48,11.58,11.48,11.575,12
20090901|2009-03-13 12:30,13,11.435,11.435,11.435,11.435,1
20090901|2009-03-13 13:00,13,11.575,11.575,11.57,11.57,2
20090901|2009-03-15 19:00,16,11.45,11.45,11.4,11.4,2
20090901|2009-03-16 09:30,16,11.42,11.42,11.42,11.42,1
20090901|2009-03-16 10:30,16,11.505,11.505,11.505,11.505,1
20090901|2009-03-16 11:00,16,11.505,11.505,11.505,11.505,1
20090901|2009-03-16 11:30,16,11.505,11.62,11.5,11.62,11
20090901|2009-03-16 13:00,16,11.58,11.58,11.58,11.58,1
20090901|2009-03-17 09:30,17,11.775,11.81,11.775,11.81,30
20090901|2009-03-17 10:00,17,11.79,11.81,11.775,11.81,10
20090901|2009-03-17 10:30,17,11.81,11.81,11.81,11.81,1
20090901|2009-03-17 11:00,17,11.805,11.86,11.765,11.765,12
20090901|2009-03-17 11:30,17,11.81,11.86,11.79,11.86,26
20090901|2009-03-17 12:00,17,11.96,12.07,11.96,11.975,3
20090901|2009-03-17 13:00,17,12.08,12.08,12.08,12.08,1
20090901|2009-03-17 18:00,18,12.18,12.205,12.18,12.205,4
20090901|2009-03-17 18:30,18,12.21,12.21,12.21,12.21,2
20090901|2009-03-17 19:00,18,12.21,12.21,12.21,12.21,1
20090901|2009-03-18 09:30,18,12.03,12.11,12.03,12.11,2
20090901|2009-03-18 20:30,19,11.84,11.84,11.84,11.84,1
20090901|2009-03-19 02:00,19,11.78,11.78,11.78,11.78,1
20090901|2009-03-19 09:30,19,11.885,12.21,11.885,12.21,6
20090901|2009-03-19 10:00,19,11.935,11.935,11.9,11.9,2
20090901|2009-03-19 10:30,19,11.98,11.98,11.98,11.98,2
20090901|2009-03-19 11:00,19,12.055,12.11,12.055,12.11,6
20090901|2009-03-19 12:00,19,12.105,12.105,12.105,12.105,1
20090901|2009-03-19 12:30,19,12.1,12.1,12.1,12.1,1
20090901|2009-03-19 13:00,19,12.205,12.21,12.205,12.21,8
20090901|2009-03-19 18:00,20,12.21,12.28,12.17,12.195,9
20090901|2009-03-19 18:30,20,12.3,12.3,12.3,12.3,3
20090901|2009-03-20 00:30,20,12.285,12.285,12.285,12.285,1
20090901|2009-03-20 09:30,20,12.165,12.18,12.165,12.18,3
20090901|2009-03-20 10:00,20,12.06,12.1,12.06,12.1,3
20090901|2009-03-20 10:30,20,12.1,12.1,12.1,12.1,4
20090901|2009-03-20 11:30,20,12.15,12.15,12.15,12.15,1
20090901|2009-03-20 12:00,20,12.165,12.165,12.165,12.165,1
20090901|2009-03-20 13:00,20,12.15,12.19,12.13,12.13,12
20090901|2009-03-22 20:00,23,12.075,12.075,12.075,12.075,1
20090901|2009-03-23 00:00,23,12.1,12.1,12.1,12.1,1
20090901|2009-03-23 00:30,23,12.105,12.105,12.105,12.105,1
20090901|2009-03-23 02:30,23,12.11,12.11,12.11,12.11,1
20090901|2009-03-23 03:00,23,12.11,12.11,12.11,12.11,3
20090901|2009-03-23 03:30,23,12.11,12.11,12.11,12.11,7
20090901|2009-03-23 04:00,23,12.145,12.145,12.145,12.145,1
20090901|2009-03-23 04:30,23,12.15,12.15,12.15,12.15,1
20090901|2009-03-23 05:00,23,12.175,12.185,12.175,12.185,2
20090901|2009-03-23 10:00,23,12.19,12.19,12.19,12.19,1
20090901|2009-03-23 11:00,23,12.05,12.05,12.03,12.03,4
20090901|2009-03-23 11:30,23,12.185,12.185,12.185,12.185,1
20090901|2009-03-23 12:00,23,12.175,12.175,12.175,12.175,1
20090901|2009-03-23 12:30,23,12.12,12.195,12.12,12.195,9
20090901|2009-03-23 13:00,23,12.195,12.21,12.115,12.21,17
20090901|2009-03-23 18:00,24,12.1,12.1,12,12,3
20090901|2009-03-24 09:30,24,12.1,12.2,12.09,12.18,6
20090901|2009-03-24 12:00,24,12.09,12.09,12.09,12.09,5
20090901|2009-03-24 13:00,24,12.01,12.01,12.01,12.01,1
20090901|2009-03-25 09:30,25,12.185,12.185,12.16,12.16,3
20090901|2009-03-25 10:00,25,12.185,12.195,12.09,12.12,15
20090901|2009-03-25 10:30,25,12.095,12.095,12.02,12.02,5
20090901|2009-03-25 11:00,25,12.01,12.01,11.99,12,12
20090901|2009-03-25 11:30,25,12,12,11.965,11.965,23
20090901|2009-03-25 18:00,26,12,12,12,12,1
20090901|2009-03-26 09:30,26,11.98,12.125,11.98,12.125,14
20090901|2009-03-26 10:00,26,12.135,12.165,12.135,12.165,2
20090901|2009-03-26 10:30,26,12.095,12.165,11.995,11.995,15
20090901|2009-03-26 11:00,26,11.995,12,11.95,11.995,10
20090901|2009-03-26 12:00,26,12,12,11.98,11.98,6
20090901|2009-03-26 12:30,26,11.98,11.98,11.98,11.98,2
20090901|2009-03-26 13:00,26,11.98,12,11.98,12,9
20090901|2009-03-27 00:00,27,12,12,12,12,2
20090901|2009-03-27 01:30,27,12,12.02,12,12.02,8
20090901|2009-03-27 05:30,27,12.04,12.04,12.04,12.04,3
20090901|2009-03-27 09:30,27,11.895,11.895,11.895,11.895,1
20090901|2009-03-27 10:00,27,11.975,11.98,11.975,11.98,2
20090901|2009-03-27 10:30,27,11.98,11.985,11.98,11.985,10
20090901|2009-03-27 11:00,27,11.825,11.915,11.78,11.915,18
20090901|2009-03-27 11:30,27,11.945,11.945,11.945,11.945,1
20090901|2009-03-27 12:00,27,11.92,11.92,11.92,11.92,1
20090901|2009-03-30 09:30,30,11.905,11.905,11.905,11.905,1
20090901|2009-03-30 10:00,30,11.815,11.815,11.785,11.785,3
20090901|2009-03-30 12:00,30,11.79,11.79,11.79,11.79,2
20090901|2009-03-30 12:30,30,11.79,11.79,11.72,11.72,4
20090901|2009-03-31 10:00,31,11.79,11.79,11.79,11.79,1
20090901|2009-03-31 11:00,31,11.9,11.9,11.9,11.9,1
20090901|2009-03-31 12:00,31,11.97,11.99,11.97,11.97,5
20090901|2009-03-31 12:30,31,11.96,11.96,11.96,11.96,1
20090901|2009-03-31 13:00,31,11.96,12.12,11.96,12.12,20
20090901|2009-04-01 09:30,1,11.87,11.87,11.87,11.87,2
20090901|2009-04-01 13:00,1,11.87,11.87,11.87,11.87,1
20090901|2009-04-02 09:30,2,11.865,11.865,11.865,11.865,1
20090901|2009-04-02 10:00,2,11.86,11.975,11.86,11.975,7
20090901|2009-04-02 10:30,2,11.97,12.145,11.97,12.145,24
20090901|2009-04-02 11:00,2,12.145,12.145,12.145,12.145,1
20090901|2009-04-02 11:30,2,12.15,12.21,12.15,12.21,40
20090901|2009-04-02 12:00,2,12.155,12.155,12.155,12.155,4
20090901|2009-04-02 12:30,2,12.2,12.26,12.185,12.225,13
20090901|2009-04-02 13:00,2,12.225,12.37,12.225,12.37,37
20090901|2009-04-03 10:00,3,12.14,12.14,12.14,12.14,1
20090901|2009-04-03 10:30,3,12.2,12.2,12.2,12.2,1
20090901|2009-04-03 11:30,3,12.165,12.165,12.165,12.165,1
20090901|2009-04-03 12:00,3,12.27,12.29,12.27,12.29,2
20090901|2009-04-03 13:00,3,12.3,12.315,12.3,12.315,3
20090901|2009-04-05 21:00,6,12.3,12.3,12.3,12.3,1
20090901|2009-04-06 10:30,6,12.2,12.2,12.2,12.2,8
20090901|2009-04-06 11:00,6,12.2,12.2,12.2,12.2,2
20090901|2009-04-06 12:00,6,12.15,12.15,12.15,12.15,5
20090901|2009-04-06 13:00,6,12.195,12.295,12.195,12.295,11
20090901|2009-04-06 23:00,7,12.31,12.31,12.31,12.31,1
20090901|2009-04-07 09:30,7,12.245,12.31,12.245,12.31,4
20090901|2009-04-07 10:00,7,12.31,12.31,12.31,12.31,1
20090901|2009-04-07 12:30,7,12.25,12.25,12.2,12.2,5
20090901|2009-04-08 09:30,8,12.165,12.165,12.14,12.14,5
20090901|2009-04-08 10:00,8,12.195,12.195,12.17,12.17,5
20090901|2009-04-08 11:00,8,12.115,12.115,12.115,12.115,2
20090901|2009-04-08 11:30,8,12.165,12.17,12.125,12.125,13
20090901|2009-04-08 12:00,8,12.18,12.2,12.18,12.2,2
20090901|2009-04-08 12:30,8,12.2,12.21,12.185,12.21,7
20090901|2009-04-08 13:00,8,12.23,12.23,12.23,12.23,1
20090901|2009-04-09 03:30,9,12.36,12.36,12.36,12.36,1
20090901|2009-04-09 05:30,9,12.3,12.3,12.3,12.3,2
20090901|2009-04-09 09:30,9,12.4,12.47,12.37,12.37,17
20090901|2009-04-09 10:00,9,12.365,12.415,12.36,12.36,9
20090901|2009-04-09 10:30,9,12.415,12.465,12.4,12.405,7
20090901|2009-04-09 11:00,9,12.375,12.42,12.36,12.415,5
20090901|2009-04-09 11:30,9,12.415,12.45,12.415,12.45,15
20090901|2009-04-09 12:00,9,12.465,12.465,12.45,12.45,6
20090901|2009-04-09 12:30,9,12.45,12.5,12.45,12.45,8
20090901|2009-04-09 13:00,9,12.495,12.54,12.495,12.54,17
20090901|2009-04-12 18:00,13,12.55,12.55,12.54,12.54,9
20090901|2009-04-13 09:30,13,12.48,12.49,12.46,12.47,16
20090901|2009-04-13 10:00,13,12.4,12.4,12.35,12.365,6
20090901|2009-04-13 10:30,13,12.365,12.365,12.34,12.34,4
20090901|2009-04-13 11:00,13,12.25,12.25,12.25,12.25,15
20090901|2009-04-13 12:00,13,12.345,12.355,12.345,12.355,3
20090901|2009-04-13 12:30,13,12.345,12.345,12.345,12.345,1
20090901|2009-04-14 09:30,14,12.47,12.47,12.38,12.465,21
20090901|2009-04-14 10:00,14,12.3,12.3,12.235,12.27,7
20090901|2009-04-14 10:30,14,12.275,12.29,12.24,12.24,7
20090901|2009-04-14 11:30,14,12.295,12.295,12.285,12.285,2
20090901|2009-04-14 12:00,14,12.33,12.33,12.27,12.27,7
20090901|2009-04-14 12:30,14,12.305,12.305,12.305,12.305,1
20090901|2009-04-14 13:00,14,12.34,12.395,12.335,12.395,6
20090901|2009-04-15 09:30,15,12.275,12.275,12.275,12.275,1
20090901|2009-04-15 11:00,15,12.4,12.44,12.4,12.44,12
20090901|2009-04-15 11:30,15,12.37,12.395,12.33,12.39,13
20090901|2009-04-15 12:30,15,12.39,12.39,12.34,12.34,6
20090901|2009-04-15 13:00,15,12.355,12.355,12.355,12.355,1
20090901|2009-04-16 05:30,16,12.355,12.355,12.355,12.355,1
20090901|2009-04-16 09:30,16,12.3,12.34,12.155,12.25,30
20090901|2009-04-16 10:00,16,12.305,12.365,12.305,12.35,25
20090901|2009-04-16 11:00,16,12.325,12.35,12.325,12.34,21
20090901|2009-04-16 12:00,16,12.35,12.44,12.35,12.38,24
20090901|2009-04-16 12:30,16,12.38,12.38,12.38,12.38,2
20090901|2009-04-16 13:00,16,12.35,12.42,12.35,12.42,14
20090901|2009-04-16 20:00,17,12.385,12.385,12.385,12.385,1
20090901|2009-04-16 21:30,17,12.335,12.335,12.335,12.335,7
20090901|2009-04-16 22:00,17,12.47,12.47,12.47,12.47,7
20090901|2009-04-17 04:00,17,12.38,12.38,12.38,12.38,1
20090901|2009-04-17 05:00,17,12.43,12.43,12.43,12.43,1
20090901|2009-04-17 09:30,17,12.375,12.38,12.305,12.305,7
20090901|2009-04-17 12:30,17,12.37,12.37,12.37,12.37,6
20090901|2009-04-17 13:00,17,12.395,12.485,12.395,12.485,19
20090901|2009-04-19 22:00,20,12.43,12.43,12.43,12.43,1
20090901|2009-04-20 09:30,20,12.265,12.265,12.215,12.215,15
20090901|2009-04-20 10:00,20,12.255,12.295,12.235,12.235,3
20090901|2009-04-20 11:00,20,12.3,12.3,12.3,12.3,1
20090901|2009-04-20 12:00,20,12.3,12.3,12.3,12.3,1
20090901|2009-04-20 12:30,20,12.3,12.3,12.3,12.3,2
20090901|2009-04-20 13:00,20,12.245,12.245,12.245,12.245,2
20090901|2009-04-20 18:00,21,12.32,12.325,12.18,12.32,32
20090901|2009-04-20 21:00,21,12.29,12.32,12.29,12.32,3
20090901|2009-04-20 21:30,21,12.32,12.32,12.32,12.32,1
20090901|2009-04-21 02:30,21,12.3,12.3,12.3,12.3,10
20090901|2009-04-21 03:30,21,12.19,12.19,12.17,12.17,7
20090901|2009-04-21 04:30,21,12.165,12.165,12.165,12.165,1
20090901|2009-04-21 09:30,21,12.29,12.3,12.25,12.3,10
20090901|2009-04-21 11:30,21,12.28,12.28,12.28,12.28,1
20090901|2009-04-21 12:00,21,12.29,12.295,12.29,12.295,2
20090901|2009-04-21 13:00,21,12.295,12.38,12.295,12.38,30
20090901|2009-04-21 19:00,22,12.38,12.38,12.38,12.38,2
20090901|2009-04-21 20:00,22,12.385,12.385,12.285,12.285,12
20090901|2009-04-21 20:30,22,12.29,12.29,12.285,12.285,4
20090901|2009-04-22 04:00,22,12.31,12.31,12.31,12.31,2
20090901|2009-04-22 09:30,22,12.375,12.375,12.375,12.375,1
20090901|2009-04-22 10:30,22,12.31,12.31,12.31,12.31,1
20090901|2009-04-22 11:00,22,12.355,12.36,12.355,12.36,3
20090901|2009-04-22 13:00,22,12.27,12.27,12.27,12.27,4
20090901|2009-04-22 19:00,23,12.205,12.205,12.105,12.105,11
20090901|2009-04-23 04:00,23,12.205,12.205,12.205,12.205,1
20090901|2009-04-23 09:30,23,12.315,12.4,12.315,12.4,27
20090901|2009-04-23 10:00,23,12.39,12.395,12.355,12.375,7
20090901|2009-04-23 10:30,23,12.375,12.375,12.37,12.37,5
20090901|2009-04-23 11:00,23,12.37,12.37,12.365,12.37,5
20090901|2009-04-23 11:30,23,12.365,12.365,12.365,12.365,2
20090901|2009-04-23 12:00,23,12.365,12.365,12.365,12.365,1
20090901|2009-04-23 12:30,23,12.4,12.4,12.4,12.4,19
20090901|2009-04-23 13:00,23,12.4,12.415,12.4,12.415,16
20090901|2009-04-23 21:00,24,12.315,12.39,12.315,12.39,2
20090901|2009-04-24 02:30,24,12.39,12.39,12.39,12.39,1
20090901|2009-04-24 09:30,24,12.38,12.4,12.38,12.4,16
20090901|2009-04-24 10:00,24,12.4,12.4,12.4,12.4,10
20090901|2009-04-24 10:30,24,12.36,12.36,12.36,12.36,1
20090901|2009-04-24 12:00,24,12.38,12.38,12.38,12.38,4
20090901|2009-04-24 12:30,24,12.38,12.38,12.38,12.38,2
20090901|2009-04-24 13:00,24,12.38,12.44,12.36,12.36,33
20090901|2009-04-26 18:00,27,12.44,12.44,12.385,12.385,13
20090901|2009-04-26 21:30,27,12.35,12.35,12.35,12.35,1
20090901|2009-04-27 09:30,27,12.29,12.35,12.29,12.35,7
20090901|2009-04-27 11:00,27,12.35,12.35,12.35,12.35,1
20090901|2009-04-27 11:30,27,12.35,12.35,12.305,12.305,2
20090901|2009-04-27 13:00,27,12.36,12.36,12.315,12.315,4
20090901|2009-04-28 10:00,28,12.22,12.26,12.22,12.26,8
20090901|2009-04-28 10:30,28,12.255,12.255,12.255,12.255,1
20090901|2009-04-28 11:00,28,12.275,12.42,12.275,12.4,57
20090901|2009-04-28 12:00,28,12.34,12.34,12.34,12.34,1
20090901|2009-04-28 13:00,28,12.4,12.46,12.4,12.46,49
20090901|2009-04-29 09:30,29,12.375,12.39,12.375,12.39,4
20090901|2009-04-29 10:30,29,12.32,12.32,12.305,12.32,7
20090901|2009-04-29 12:00,29,12.4,12.44,12.4,12.44,4
20090901|2009-04-29 12:30,29,12.415,12.415,12.415,12.415,1
20090901|2009-04-29 13:00,29,12.435,12.435,12.435,12.435,1
20090901|2009-04-30 10:00,30,12.385,12.385,12.385,12.385,1
20090901|2009-04-30 10:30,30,12.445,12.445,12.425,12.425,6
20090901|2009-04-30 12:00,30,12.41,12.41,12.41,12.41,2
20090901|2009-04-30 12:30,30,12.41,12.47,12.41,12.47,7
20090901|2009-05-01 02:30,1,12.42,12.42,12.42,12.42,1
20090901|2009-05-01 03:00,1,12.425,12.425,12.425,12.425,1
20090901|2009-05-01 10:00,1,12.425,12.44,12.305,12.305,20
20090901|2009-05-01 11:00,1,12.41,12.45,12.41,12.45,21
20090901|2009-05-01 12:00,1,12.45,12.45,12.45,12.45,1
20090901|2009-05-01 12:30,1,12.455,12.455,12.455,12.455,1
20090901|2009-05-01 13:00,1,12.47,12.49,12.47,12.49,10
20090901|2009-05-03 18:00,4,12.5,12.5,12.375,12.375,3
20090901|2009-05-03 20:30,4,12.415,12.415,12.415,12.415,1
20090901|2009-05-03 21:00,4,12.43,12.43,12.43,12.43,6
20090901|2009-05-04 09:30,4,12.44,12.45,12.44,12.45,5
20090901|2009-05-04 10:00,4,12.36,12.36,12.35,12.35,3
20090901|2009-05-04 10:30,4,12.35,12.35,12.35,12.35,2
20090901|2009-05-04 11:00,4,12.38,12.38,12.38,12.38,1
20090901|2009-05-04 11:30,4,12.35,12.35,12.32,12.32,12
20090901|2009-05-04 12:00,4,12.36,12.36,12.36,12.36,1
20090901|2009-05-04 12:30,4,12.385,12.42,12.385,12.42,13
20090901|2009-05-04 13:00,4,12.43,12.56,12.43,12.56,78
20090901|2009-05-04 19:30,5,12.51,12.51,12.51,12.51,1
20090901|2009-05-04 21:30,5,12.54,12.54,12.54,12.54,1
20090901|2009-05-04 22:00,5,12.54,12.54,12.54,12.54,1
20090901|2009-05-05 09:30,5,12.505,12.505,12.505,12.505,2
20090901|2009-05-05 10:00,5,12.44,12.44,12.42,12.42,3
20090901|2009-05-05 10:30,5,12.48,12.48,12.46,12.46,5
20090901|2009-05-05 11:00,5,12.485,12.5,12.485,12.5,14
20090901|2009-05-05 13:00,5,12.52,12.53,12.52,12.53,4
20090901|2009-05-05 22:00,6,12.42,12.42,12.42,12.42,1
20090901|2009-05-06 01:30,6,12.395,12.395,12.395,12.395,1
20090901|2009-05-06 02:00,6,12.39,12.39,12.39,12.39,1
20090901|2009-05-06 09:30,6,12.39,12.48,12.38,12.48,8
20090901|2009-05-06 10:00,6,12.49,12.49,12.49,12.49,1
20090901|2009-05-06 10:30,6,12.5,12.5,12.395,12.4,16
20090901|2009-05-06 11:00,6,12.4,12.4,12.4,12.4,6
20090901|2009-05-06 11:30,6,12.39,12.39,12.39,12.39,11
20090901|2009-05-06 12:00,6,12.38,12.39,12.38,12.39,7
20090901|2009-05-06 12:30,6,12.39,12.405,12.38,12.38,5
20090901|2009-05-06 13:00,6,12.38,12.38,12.38,12.38,7
20090901|2009-05-06 18:30,7,12.35,12.35,12.33,12.33,4
20090901|2009-05-06 20:30,7,12.29,12.29,12.29,12.29,1
20090901|2009-05-07 01:30,7,12.295,12.295,12.29,12.29,2
20090901|2009-05-07 09:30,7,12.34,12.34,12.33,12.33,3
20090901|2009-05-07 10:00,7,12.25,12.3,12.25,12.3,4
20090901|2009-05-07 11:00,7,12.35,12.35,12.35,12.35,1
20090901|2009-05-07 12:00,7,12.25,12.25,12.25,12.25,2
20090901|2009-05-07 12:30,7,12.26,12.26,12.26,12.26,1
20090901|2009-05-07 18:00,8,12.225,12.23,12.225,12.23,4
20090901|2009-05-08 01:00,8,12.205,12.205,12.17,12.17,4
20090901|2009-05-08 02:00,8,12.105,12.105,12.105,12.105,1
20090901|2009-05-08 03:00,8,12.1,12.1,12.1,12.1,1
20090901|2009-05-08 12:00,8,12.3,12.3,12.3,12.3,3
20090901|2009-05-08 13:00,8,12.28,12.28,12.2,12.2,3
20090901|2009-05-10 20:00,11,12.24,12.24,12.24,12.24,1
20090901|2009-05-11 09:30,11,12.215,12.215,12.21,12.21,3
20090901|2009-05-11 10:00,11,12.24,12.26,12.24,12.26,2
20090901|2009-05-11 10:30,11,12.31,12.34,12.31,12.32,7
20090901|2009-05-11 11:00,11,12.28,12.28,12.28,12.28,3
20090901|2009-05-11 11:30,11,12.32,12.32,12.32,12.32,1
20090901|2009-05-11 12:30,11,12.325,12.325,12.325,12.325,1
20090901|2009-05-11 13:00,11,12.33,12.34,12.33,12.34,4
20090901|2009-05-11 18:00,12,12.27,12.27,12.27,12.27,2
20090901|2009-05-12 02:00,12,12.36,12.36,12.36,12.36,1
20090901|2009-05-12 02:30,12,12.365,12.365,12.365,12.365,1
20090901|2009-05-12 03:00,12,12.38,12.385,12.38,12.385,3
20090901|2009-05-12 04:30,12,12.38,12.39,12.38,12.39,2
20090901|2009-05-12 05:00,12,12.39,12.39,12.39,12.39,1
20090901|2009-05-12 09:30,12,12.1,12.1,12.05,12.06,17
20090901|2009-05-12 10:00,12,12.095,12.095,12.095,12.095,1
20090901|2009-05-12 10:30,12,12.06,12.06,12,12,12
20090901|2009-05-12 11:00,12,11.99,11.99,11.98,11.98,7
20090901|2009-05-12 11:30,12,11.98,11.985,11.92,11.985,38
20090901|2009-05-12 12:00,12,11.955,11.955,11.955,11.955,1
20090901|2009-05-12 12:30,12,11.96,11.96,11.905,11.905,4
20090901|2009-05-12 13:00,12,11.87,11.87,11.87,11.87,1
20090901|2009-05-12 18:00,13,11.85,11.85,11.85,11.85,1
20090901|2009-05-12 18:30,13,11.87,11.87,11.87,11.87,1
20090901|2009-05-12 20:30,13,11.855,11.855,11.85,11.85,2
20090901|2009-05-12 23:00,13,11.96,11.96,11.96,11.96,1
20090901|2009-05-12 23:30,13,11.975,11.975,11.975,11.975,1
20090901|2009-05-13 00:30,13,11.975,11.975,11.975,11.975,1
20090901|2009-05-13 05:30,13,11.875,11.875,11.875,11.875,1
20090901|2009-05-13 09:30,13,11.875,11.91,11.875,11.91,6
20090901|2009-05-13 10:00,13,11.93,11.93,11.925,11.925,4
20090901|2009-05-13 10:30,13,11.925,12,11.92,12,24
20090901|2009-05-13 11:30,13,12.045,12.045,12.045,12.045,1
20090901|2009-05-13 12:30,13,12.03,12.135,12.03,12.125,44
20090901|2009-05-13 13:00,13,12.15,12.3,12.15,12.3,95
20090901|2009-05-13 18:00,14,12.3,12.3,12.285,12.285,2
20090901|2009-05-13 18:30,14,12.34,12.35,12.34,12.34,5
20090901|2009-05-13 21:30,14,12.335,12.335,12.335,12.335,1
20090901|2009-05-13 22:00,14,12.35,12.35,12.35,12.35,1
20090901|2009-05-14 01:30,14,12.265,12.265,12.265,12.265,1
20090901|2009-05-14 09:30,14,12.24,12.24,12.06,12.12,18
20090901|2009-05-14 10:00,14,12.125,12.125,12.125,12.125,2
20090901|2009-05-14 10:30,14,12.07,12.07,12.07,12.07,1
20090901|2009-05-14 11:00,14,12.065,12.065,12.065,12.065,3
20090901|2009-05-14 11:30,14,12.06,12.06,12.06,12.06,8
20090901|2009-05-14 12:30,14,12.08,12.155,12.08,12.155,42
20090901|2009-05-14 13:00,14,12.165,12.17,12.075,12.075,17
20090901|2009-05-14 21:00,15,12.13,12.13,12.13,12.13,1
20090901|2009-05-15 05:30,15,12.15,12.15,12.15,12.15,1
20090901|2009-05-15 09:30,15,12.075,12.075,12.075,12.075,3
20090901|2009-05-15 10:00,15,12.035,12.035,12.035,12.035,1
20090901|2009-05-15 10:30,15,12,12.025,11.99,11.99,3
20090901|2009-05-15 11:00,15,11.945,11.945,11.9,11.9,6
20090901|2009-05-15 12:00,15,11.945,12.005,11.945,12.005,8
20090901|2009-05-15 12:30,15,11.945,11.99,11.945,11.99,2
20090901|2009-05-15 13:00,15,11.985,12.05,11.985,11.99,14
20090901|2009-05-17 18:00,18,12.03,12.03,12.03,12.03,1
20090901|2009-05-17 18:30,18,12.03,12.03,12.03,12.03,2
20090901|2009-05-17 22:30,18,12.05,12.05,12.05,12.05,1
20090901|2009-05-18 01:30,18,11.975,11.975,11.94,11.94,4
20090901|2009-05-18 02:00,18,12.05,12.05,12.05,12.05,1
20090901|2009-05-18 09:30,18,11.97,11.97,11.97,11.97,1
20090901|2009-05-18 13:00,18,11.98,12.05,11.98,12.05,15
20090901|2009-05-18 18:00,19,12.055,12.055,12.055,12.055,1
20090901|2009-05-19 03:30,19,12.055,12.055,12.055,12.055,1
20090901|2009-05-19 04:00,19,12.07,12.07,12.07,12.07,5
20090901|2009-05-19 05:00,19,12.07,12.07,12.07,12.07,1
20090901|2009-05-19 09:30,19,12.075,12.08,12.075,12.08,2
20090901|2009-05-19 10:30,19,11.9,11.9,11.875,11.88,3
20090901|2009-05-19 13:00,19,12.025,12.04,12.015,12.04,10
20090901|2009-05-19 18:00,20,12.04,12.04,12.04,12.04,1
20090901|2009-05-20 09:30,20,12.045,12.15,12.045,12.15,34
20090901|2009-05-20 10:00,20,12.14,12.145,12.14,12.145,2
20090901|2009-05-20 10:30,20,12.12,12.12,12.12,12.12,4
20090901|2009-05-20 11:30,20,12.15,12.15,12.145,12.145,3
20090901|2009-05-20 13:00,20,12.145,12.21,12.11,12.21,64
20090901|2009-05-21 09:30,21,12.095,12.15,12.09,12.09,5
20090901|2009-05-21 12:00,21,12.125,12.125,12.125,12.125,1
20090901|2009-05-21 12:30,21,12.2,12.205,12.175,12.175,5
20090901|2009-05-21 13:00,21,12.195,12.22,12.195,12.22,10
20090901|2009-05-21 20:00,22,12.2,12.2,12.2,12.2,1
20090901|2009-05-21 21:00,22,12.21,12.21,12.21,12.21,1
20090901|2009-05-21 23:30,22,12.21,12.21,12.21,12.21,1
20090901|2009-05-22 02:30,22,12.22,12.22,12.22,12.22,1
20090901|2009-05-22 09:30,22,12.165,12.165,11.96,12.085,41
20090901|2009-05-22 10:00,22,12.11,12.175,12.11,12.145,16
20090901|2009-05-22 10:30,22,12.175,12.175,12.175,12.175,1
20090901|2009-05-22 11:30,22,12.16,12.17,12.16,12.17,5
20090901|2009-05-22 12:00,22,12.2,12.2,12.2,12.2,2
20090901|2009-05-22 12:30,22,12.2,12.24,12.2,12.24,8
20090901|2009-05-22 13:00,22,12.215,12.255,12.215,12.255,12
20090901|2009-05-25 19:30,26,12.25,12.25,12.25,12.25,2
20090901|2009-05-25 20:30,26,12.25,12.25,12.25,12.25,3
20090901|2009-05-26 09:30,26,12.27,12.27,12.115,12.12,86
20090901|2009-05-26 10:00,26,12.135,12.135,12.135,12.135,3
20090901|2009-05-26 10:30,26,12.075,12.075,12.075,12.075,1
20090901|2009-05-26 11:30,26,12.005,12.005,12,12,2
20090901|2009-05-26 12:00,26,12.07,12.085,12.07,12.085,2
20090901|2009-05-26 12:30,26,12.07,12.07,12.065,12.065,11
20090901|2009-05-26 13:00,26,12.065,12.18,12.06,12.18,6
20090901|2009-05-26 18:30,27,12.215,12.215,12.15,12.15,3
20090901|2009-05-26 20:30,27,12.16,12.16,12.16,12.16,2
20090901|2009-05-27 09:30,27,12.225,12.28,12.19,12.21,36
20090901|2009-05-27 10:00,27,12.22,12.22,12.165,12.165,8
20090901|2009-05-27 10:30,27,12.17,12.17,12.15,12.15,8
20090901|2009-05-27 11:00,27,12.17,12.17,12.165,12.165,13
20090901|2009-05-27 12:00,27,12.25,12.27,12.245,12.245,22
20090901|2009-05-27 13:00,27,12.22,12.23,12.17,12.195,6
20090901|2009-05-27 21:30,28,12.21,12.21,12.21,12.21,1
20090901|2009-05-28 03:00,28,12.26,12.28,12.26,12.28,3
20090901|2009-05-28 03:30,28,12.29,12.29,12.29,12.29,6
20090901|2009-05-28 09:30,28,12.285,12.3,12.255,12.255,18
20090901|2009-05-28 10:00,28,12.255,12.255,12.255,12.255,2
20090901|2009-05-28 11:00,28,12.255,12.27,12.24,12.27,7
20090901|2009-05-28 11:30,28,12.29,12.29,12.23,12.23,2
20090901|2009-05-28 12:00,28,12.26,12.31,12.26,12.31,7
20090901|2009-05-28 12:30,28,12.31,12.32,12.285,12.285,14
20090901|2009-05-28 13:00,28,12.3,12.36,12.3,12.35,37
20090901|2009-05-28 18:00,29,12.36,12.36,12.36,12.36,11
20090901|2009-05-28 20:30,29,12.38,12.38,12.38,12.38,9
20090901|2009-05-28 21:00,29,12.37,12.37,12.36,12.36,2
20090901|2009-05-29 00:30,29,12.38,12.405,12.38,12.405,12
20090901|2009-05-29 02:00,29,12.42,12.42,12.42,12.42,3
20090901|2009-05-29 05:00,29,12.405,12.405,12.405,12.405,5
20090901|2009-05-29 05:30,29,12.405,12.405,12.4,12.4,2
20090901|2009-05-29 09:30,29,12.4,12.405,12.32,12.4,28
20090901|2009-05-29 10:00,29,12.43,12.45,12.405,12.41,15
20090901|2009-05-29 10:30,29,12.425,12.45,12.425,12.45,9
20090901|2009-05-29 11:00,29,12.455,12.455,12.425,12.425,5
20090901|2009-05-29 11:30,29,12.48,12.485,12.38,12.38,17
20090901|2009-05-29 12:00,29,12.355,12.355,12.355,12.355,1
20090901|2009-05-29 12:30,29,12.37,12.425,12.37,12.425,2
20090901|2009-05-29 13:00,29,12.44,12.63,12.385,12.525,118
20090901|2009-05-31 18:00,1,12.57,12.65,12.57,12.65,18
20090901|2009-05-31 18:30,1,12.65,12.66,12.65,12.66,13
20090901|2009-05-31 19:00,1,12.66,12.66,12.585,12.59,9
20090901|2009-05-31 19:30,1,12.64,12.64,12.64,12.64,1
20090901|2009-05-31 21:00,1,12.66,12.66,12.66,12.66,1
20090901|2009-05-31 21:30,1,12.67,12.67,12.67,12.67,6
20090901|2009-05-31 22:30,1,12.67,12.67,12.67,12.67,1
20090901|2009-05-31 23:00,1,12.67,12.67,12.67,12.67,2
20090901|2009-06-01 00:30,1,12.67,12.67,12.67,12.67,1
20090901|2009-06-01 01:00,1,12.67,12.67,12.67,12.67,2
20090901|2009-06-01 02:00,1,12.69,12.69,12.69,12.69,11
20090901|2009-06-01 03:00,1,12.7,12.7,12.7,12.7,1
20090901|2009-06-01 05:30,1,12.71,12.73,12.71,12.73,15
20090901|2009-06-01 09:30,1,12.72,12.805,12.72,12.755,74
20090901|2009-06-01 10:00,1,12.755,12.755,12.635,12.7,40
20090901|2009-06-01 10:30,1,12.71,12.73,12.6,12.685,29
20090901|2009-06-01 11:00,1,12.69,12.695,12.65,12.65,3
20090901|2009-06-01 11:30,1,12.66,12.735,12.66,12.735,5
20090901|2009-06-01 12:00,1,12.735,12.76,12.735,12.76,3
20090901|2009-06-01 12:30,1,12.775,12.78,12.69,12.69,3
20090901|2009-06-01 13:00,1,12.73,12.84,12.73,12.84,74
20090901|2009-06-01 18:00,2,12.815,12.87,12.815,12.87,14
20090901|2009-06-01 19:00,2,12.875,12.875,12.875,12.875,1
20090901|2009-06-01 19:30,2,12.88,12.88,12.88,12.88,3
20090901|2009-06-01 21:00,2,12.88,12.89,12.88,12.89,4
20090901|2009-06-01 23:30,2,12.885,12.885,12.885,12.885,2
20090901|2009-06-02 01:30,2,12.88,12.88,12.88,12.88,1
20090901|2009-06-02 04:00,2,12.835,12.835,12.835,12.835,1
20090901|2009-06-02 09:30,2,12.93,12.93,12.85,12.85,18
20090901|2009-06-02 10:00,2,12.86,12.86,12.735,12.79,7
20090901|2009-06-02 10:30,2,12.8,12.82,12.8,12.82,2
20090901|2009-06-02 11:00,2,12.745,12.745,12.7,12.7,15
20090901|2009-06-02 11:30,2,12.66,12.715,12.66,12.715,11
20090901|2009-06-02 12:00,2,12.71,12.71,12.71,12.71,1
20090901|2009-06-02 12:30,2,12.685,12.685,12.66,12.68,3
20090901|2009-06-02 13:00,2,12.69,12.745,12.66,12.745,32
20090901|2009-06-02 18:00,3,12.59,12.59,12.59,12.59,2
20090901|2009-06-02 19:30,3,12.61,12.61,12.61,12.61,1
20090901|2009-06-02 21:00,3,12.66,12.66,12.66,12.66,1
20090901|2009-06-02 21:30,3,12.68,12.68,12.68,12.68,1
20090901|2009-06-02 23:30,3,12.69,12.69,12.69,12.69,1
20090901|2009-06-03 00:30,3,12.7,12.7,12.7,12.7,2
20090901|2009-06-03 03:00,3,12.73,12.74,12.73,12.74,2
20090901|2009-06-03 09:30,3,12.75,12.75,12.6,12.6,28
20090901|2009-06-03 10:00,3,12.625,12.71,12.525,12.71,35
20090901|2009-06-03 10:30,3,12.71,12.71,12.66,12.66,13
20090901|2009-06-03 11:00,3,12.65,12.72,12.65,12.72,9
20090901|2009-06-03 11:30,3,12.675,12.675,12.675,12.675,3
20090901|2009-06-03 12:00,3,12.63,12.63,12.625,12.625,3
20090901|2009-06-03 12:30,3,12.63,12.63,12.63,12.63,1
20090901|2009-06-03 13:00,3,12.675,12.675,12.675,12.675,1
20090901|2009-06-04 09:30,4,12.7,12.715,12.69,12.715,16
20090901|2009-06-04 10:00,4,12.715,12.81,12.715,12.81,47
20090901|2009-06-04 10:30,4,12.79,12.8,12.73,12.8,24
20090901|2009-06-04 11:30,4,12.785,12.79,12.73,12.73,6
20090901|2009-06-04 12:00,4,12.78,12.85,12.78,12.85,26
20090901|2009-06-04 12:30,4,12.86,12.875,12.86,12.87,12
20090901|2009-06-04 13:00,4,12.875,12.89,12.855,12.89,12
20090901|2009-06-04 18:30,5,12.87,12.885,12.87,12.885,10
20090901|2009-06-04 21:00,5,12.88,12.88,12.88,12.88,1
20090901|2009-06-04 23:00,5,12.88,12.88,12.88,12.88,1
20090901|2009-06-05 09:30,5,12.87,12.87,12.8,12.865,22
20090901|2009-06-05 10:00,5,12.865,12.905,12.865,12.9,47
20090901|2009-06-05 10:30,5,12.9,12.9,12.845,12.845,5
20090901|2009-06-05 11:00,5,12.9,12.9,12.885,12.885,2
20090901|2009-06-05 11:30,5,12.8,12.83,12.75,12.79,10
20090901|2009-06-05 12:00,5,12.75,12.75,12.75,12.75,2
20090901|2009-06-05 13:00,5,12.79,12.79,12.62,12.7,48
20090901|2009-06-07 18:00,8,12.72,12.72,12.72,12.72,1
20090901|2009-06-07 21:00,8,12.7,12.7,12.7,12.7,1
20090901|2009-06-07 23:00,8,12.75,12.75,12.75,12.75,1
20090901|2009-06-08 02:00,8,12.75,12.75,12.75,12.75,1
20090901|2009-06-08 02:30,8,12.75,12.75,12.75,12.75,2
20090901|2009-06-08 03:00,8,12.7,12.7,12.7,12.7,1
20090901|2009-06-08 03:30,8,12.7,12.7,12.7,12.7,1
20090901|2009-06-08 04:00,8,12.7,12.7,12.7,12.7,1
20090901|2009-06-08 04:30,8,12.655,12.655,12.655,12.655,1
20090901|2009-06-08 05:30,8,12.72,12.72,12.72,12.72,4
20090901|2009-06-08 09:30,8,12.7,12.7,12.53,12.53,7
20090901|2009-06-08 10:00,8,12.52,12.6,12.485,12.6,17
20090901|2009-06-08 10:30,8,12.59,12.645,12.59,12.595,14
20090901|2009-06-08 11:00,8,12.68,12.68,12.68,12.68,1
20090901|2009-06-08 11:30,8,12.62,12.62,12.62,12.62,1
20090901|2009-06-08 12:00,8,12.62,12.68,12.62,12.68,12
20090901|2009-06-08 12:30,8,12.55,12.55,12.545,12.545,6
20090901|2009-06-08 13:00,8,12.58,12.58,12.58,12.58,2
20090901|2009-06-08 18:30,9,12.58,12.58,12.515,12.515,5
20090901|2009-06-08 20:00,9,12.51,12.51,12.495,12.495,5
20090901|2009-06-08 20:30,9,12.495,12.53,12.495,12.53,3
20090901|2009-06-08 21:00,9,12.485,12.485,12.485,12.485,1
20090901|2009-06-08 22:00,9,12.5,12.5,12.5,12.5,1
20090901|2009-06-08 22:30,9,12.505,12.505,12.5,12.5,4
20090901|2009-06-09 00:30,9,12.52,12.52,12.52,12.52,1
20090901|2009-06-09 01:00,9,12.52,12.52,12.52,12.52,1
20090901|2009-06-09 01:30,9,12.52,12.52,12.52,12.52,1
20090901|2009-06-09 02:00,9,12.575,12.575,12.575,12.575,1
20090901|2009-06-09 05:30,9,12.55,12.55,12.55,12.55,1
20090901|2009-06-09 09:30,9,12.59,12.65,12.59,12.65,33
20090901|2009-06-09 10:00,9,12.65,12.65,12.63,12.63,13
20090901|2009-06-09 10:30,9,12.685,12.72,12.63,12.72,22
20090901|2009-06-09 11:00,9,12.725,12.74,12.715,12.74,18
20090901|2009-06-09 11:30,9,12.74,12.945,12.74,12.935,157
20090901|2009-06-09 12:00,9,12.86,12.9,12.85,12.85,29
20090901|2009-06-09 12:30,9,12.85,12.92,12.85,12.92,20
20090901|2009-06-09 13:00,9,12.94,12.95,12.895,12.895,27
20090901|2009-06-09 18:00,10,12.945,12.945,12.91,12.91,2
20090901|2009-06-09 18:30,10,12.915,12.935,12.915,12.935,6
20090901|2009-06-09 20:00,10,12.895,12.895,12.895,12.895,1
20090901|2009-06-10 01:00,10,12.935,12.935,12.935,12.935,1
20090901|2009-06-10 04:00,10,12.94,12.94,12.94,12.94,1
20090901|2009-06-10 04:30,10,12.95,12.95,12.95,12.95,2
20090901|2009-06-10 05:30,10,12.95,12.95,12.95,12.95,3
20090901|2009-06-10 09:30,10,12.895,13,12.86,13,40
20090901|2009-06-10 10:00,10,12.955,12.955,12.9,12.92,9
20090901|2009-06-10 10:30,10,12.83,12.85,12.8,12.85,6
20090901|2009-06-10 11:00,10,12.785,12.785,12.67,12.67,16
20090901|2009-06-10 11:30,10,12.7,12.73,12.7,12.73,3
20090901|2009-06-10 12:00,10,12.7,12.7,12.7,12.7,3
20090901|2009-06-10 12:30,10,12.72,12.89,12.715,12.89,10
20090901|2009-06-10 13:00,10,12.9,12.97,12.755,12.8,22
20090901|2009-06-10 18:00,11,12.7,12.7,12.7,12.7,1
20090901|2009-06-10 23:00,11,12.78,12.78,12.78,12.78,1
20090901|2009-06-11 00:00,11,12.78,12.78,12.78,12.78,2
20090901|2009-06-11 04:00,11,12.8,12.8,12.8,12.8,1
20090901|2009-06-11 05:00,11,12.85,12.85,12.85,12.85,1
20090901|2009-06-11 09:30,11,12.85,12.935,12.85,12.85,18
20090901|2009-06-11 10:00,11,12.85,12.85,12.825,12.825,14
20090901|2009-06-11 10:30,11,12.85,12.85,12.85,12.85,13
20090901|2009-06-11 11:00,11,12.85,12.85,12.85,12.85,15
20090901|2009-06-11 11:30,11,12.85,12.85,12.85,12.85,1
20090901|2009-06-11 12:00,11,12.89,12.89,12.89,12.89,3
20090901|2009-06-11 12:30,11,12.87,12.87,12.87,12.87,1
20090901|2009-06-11 13:00,11,12.92,12.93,12.92,12.93,7
20090901|2009-06-11 18:00,12,12.985,12.985,12.985,12.985,1
20090901|2009-06-11 19:00,12,12.985,12.985,12.985,12.985,2
20090901|2009-06-11 21:00,12,12.95,12.95,12.95,12.95,2
20090901|2009-06-11 21:30,12,12.93,12.93,12.93,12.93,1
20090901|2009-06-12 00:30,12,12.91,12.91,12.9,12.9,4
20090901|2009-06-12 01:00,12,12.93,12.93,12.93,12.93,1
20090901|2009-06-12 01:30,12,12.95,12.95,12.93,12.93,3
20090901|2009-06-12 02:00,12,12.95,12.95,12.925,12.925,2
20090901|2009-06-12 02:30,12,12.96,12.96,12.96,12.96,1
20090901|2009-06-12 03:30,12,12.925,12.925,12.925,12.925,2
20090901|2009-06-12 04:30,12,12.925,12.925,12.925,12.925,1
20090901|2009-06-12 05:00,12,12.925,12.925,12.925,12.925,1
20090901|2009-06-12 05:30,12,12.94,12.94,12.94,12.94,6
20090901|2009-06-12 09:30,12,12.95,12.95,12.84,12.865,15
20090901|2009-06-12 10:00,12,12.86,12.86,12.82,12.82,2
20090901|2009-06-12 10:30,12,12.85,12.85,12.85,12.85,13
20090901|2009-06-12 11:00,12,12.85,12.85,12.825,12.825,3
20090901|2009-06-12 11:30,12,12.825,12.845,12.79,12.79,7
20090901|2009-06-12 12:00,12,12.79,12.795,12.79,12.795,3
20090901|2009-06-12 12:30,12,12.82,12.82,12.78,12.78,3
20090901|2009-06-12 13:00,12,12.78,12.85,12.78,12.85,9
20090901|2009-06-14 18:00,15,12.85,12.86,12.85,12.86,2
20090901|2009-06-14 18:30,15,12.86,12.86,12.86,12.86,1
20090901|2009-06-14 19:30,15,12.86,12.86,12.86,12.86,1
20090901|2009-06-15 00:30,15,12.785,12.785,12.7,12.7,6
20090901|2009-06-15 09:30,15,12.68,12.7,12.505,12.52,28
20090901|2009-06-15 10:00,15,12.53,12.62,12.52,12.62,7
20090901|2009-06-15 11:00,15,12.58,12.58,12.53,12.53,4
20090901|2009-06-15 11:30,15,12.57,12.6,12.57,12.6,2
20090901|2009-06-15 12:00,15,12.57,12.615,12.57,12.615,5
20090901|2009-06-15 12:30,15,12.615,12.615,12.615,12.615,1
20090901|2009-06-15 13:00,15,12.605,12.61,12.425,12.45,33
20090901|2009-06-15 18:00,16,12.645,12.645,12.23,12.25,36
20090901|2009-06-15 18:30,16,12.26,12.285,12.2,12.285,6
20090901|2009-06-15 19:00,16,12.3,12.3,12.3,12.3,1
20090901|2009-06-15 19:30,16,12.215,12.26,12.215,12.26,3
20090901|2009-06-15 21:00,16,12.285,12.285,12.285,12.285,1
20090901|2009-06-15 22:30,16,12.3,12.3,12.3,12.3,3
20090901|2009-06-16 00:30,16,12.23,12.23,12.22,12.22,2
20090901|2009-06-16 02:00,16,12.245,12.245,12.245,12.245,1
20090901|2009-06-16 02:30,16,12.24,12.24,12.24,12.24,1
20090901|2009-06-16 03:00,16,12.28,12.28,12.28,12.28,1
20090901|2009-06-16 05:30,16,12.28,12.28,12.28,12.28,3
20090901|2009-06-16 09:30,16,12.28,12.31,12.25,12.31,30
20090901|2009-06-16 10:00,16,12.355,12.355,12.33,12.335,5
20090901|2009-06-16 10:30,16,12.29,12.36,12.29,12.36,9
20090901|2009-06-16 11:00,16,12.335,12.38,12.25,12.36,17
20090901|2009-06-16 11:30,16,12.34,12.36,12.25,12.36,23
20090901|2009-06-16 12:00,16,12.26,12.3,12.25,12.3,15
20090901|2009-06-16 12:30,16,12.3,12.38,12.26,12.38,24
20090901|2009-06-16 13:00,16,12.38,12.4,12.36,12.36,9
20090901|2009-06-16 18:30,17,12.31,12.31,12.31,12.31,1
20090901|2009-06-16 19:00,17,12.28,12.28,12.28,12.28,1
20090901|2009-06-16 20:30,17,12.31,12.31,12.31,12.31,1
20090901|2009-06-16 22:00,17,12.28,12.28,12.28,12.28,2
20090901|2009-06-16 22:30,17,12.28,12.28,12.28,12.28,1
20090901|2009-06-17 00:30,17,12.275,12.275,12.275,12.275,1
20090901|2009-06-17 05:30,17,12.275,12.275,12.275,12.275,1
20090901|2009-06-17 09:30,17,12.275,12.3,12.23,12.3,40
20090901|2009-06-17 10:00,17,12.27,12.325,12.235,12.26,32
20090901|2009-06-17 10:30,17,12.26,12.325,12.26,12.325,14
20090901|2009-06-17 11:00,17,12.305,12.36,12.3,12.32,19
20090901|2009-06-17 11:30,17,12.38,12.38,12.38,12.38,2
20090901|2009-06-17 12:00,17,12.31,12.31,12.31,12.31,2
20090901|2009-06-17 12:30,17,12.31,12.31,12.26,12.26,16
20090901|2009-06-17 13:00,17,12.255,12.26,12.24,12.26,22
20090901|2009-06-17 18:30,18,12.295,12.295,12.295,12.295,1
20090901|2009-06-17 21:30,18,12.3,12.3,12.3,12.3,1
20090901|2009-06-18 09:30,18,12.3,12.31,12.21,12.21,35
20090901|2009-06-18 10:00,18,12.23,12.46,12.23,12.46,117
20090901|2009-06-18 10:30,18,12.485,12.725,12.475,12.62,146
20090901|2009-06-18 11:00,18,12.655,12.675,12.615,12.615,6
20090901|2009-06-18 11:30,18,12.6,12.61,12.6,12.61,6
20090901|2009-06-18 12:00,18,12.6,12.6,12.6,12.6,5
20090901|2009-06-18 12:30,18,12.58,12.635,12.53,12.635,5
20090901|2009-06-18 13:00,18,12.53,12.565,12.46,12.46,19
20090901|2009-06-19 09:30,19,12.6,12.6,12.255,12.35,42
20090901|2009-06-19 10:00,19,12.35,12.35,12.315,12.34,87
20090901|2009-06-19 10:30,19,12.34,12.36,12.33,12.33,20
20090901|2009-06-19 11:00,19,12.33,12.38,12.33,12.375,21
20090901|2009-06-19 11:30,19,12.375,12.375,12.31,12.31,24
20090901|2009-06-19 12:00,19,12.325,12.33,12.315,12.33,5
20090901|2009-06-19 12:30,19,12.33,12.33,12.29,12.29,4
20090901|2009-06-19 13:00,19,12.335,12.395,12.325,12.395,7
20090901|2009-06-21 20:00,22,12.28,12.28,12.28,12.28,1
20090901|2009-06-21 20:30,22,12.25,12.25,12.25,12.25,3
20090901|2009-06-21 23:00,22,12.25,12.25,12.25,12.25,1
20090901|2009-06-22 05:00,22,12.265,12.265,12.265,12.265,1
20090901|2009-06-22 05:30,22,12.295,12.295,12.295,12.295,1
20090901|2009-06-22 09:30,22,12.25,12.25,12.15,12.15,96
20090901|2009-06-22 10:00,22,12.15,12.24,12.15,12.16,38
20090901|2009-06-22 11:00,22,12.19,12.2,12.19,12.2,2
20090901|2009-06-22 12:00,22,12.15,12.15,12.15,12.15,1
20090901|2009-06-22 12:30,22,12.18,12.18,12.18,12.18,1
20090901|2009-06-22 13:00,22,12.2,12.21,12.17,12.17,6
20090901|2009-06-22 18:00,23,12.21,12.21,12.21,12.21,1
20090901|2009-06-22 18:30,23,12.18,12.18,12.18,12.18,1
20090901|2009-06-22 19:00,23,12.15,12.15,12.125,12.125,12
20090901|2009-06-22 21:30,23,12.13,12.13,12.125,12.125,2
20090901|2009-06-23 00:30,23,12.165,12.21,12.165,12.21,4
20090901|2009-06-23 01:30,23,12.21,12.21,12.21,12.21,1
20090901|2009-06-23 05:30,23,12.16,12.16,12.16,12.16,2
20090901|2009-06-23 09:30,23,12.185,12.245,12.17,12.245,25
20090901|2009-06-23 10:00,23,12.245,12.27,12.235,12.26,16
20090901|2009-06-23 10:30,23,12.24,12.26,12.24,12.25,6
20090901|2009-06-23 11:00,23,12.3,12.3,12.29,12.29,2
20090901|2009-06-23 11:30,23,12.305,12.305,12.305,12.305,1
20090901|2009-06-23 12:30,23,12.31,12.31,12.29,12.29,7
20090901|2009-06-23 13:00,23,12.295,12.53,12.28,12.53,39
20090901|2009-06-23 18:00,24,12.485,12.485,12.375,12.375,3
20090901|2009-06-23 20:30,24,12.36,12.36,12.36,12.36,3
20090901|2009-06-23 21:30,24,12.41,12.41,12.41,12.41,1
20090901|2009-06-24 02:30,24,12.395,12.395,12.33,12.33,2
20090901|2009-06-24 03:30,24,12.4,12.4,12.4,12.4,1
20090901|2009-06-24 04:00,24,12.4,12.4,12.4,12.4,3
20090901|2009-06-24 09:30,24,12.38,12.38,12.195,12.2,54
20090901|2009-06-24 10:00,24,12.185,12.3,12.185,12.265,13
20090901|2009-06-24 10:30,24,12.255,12.255,12.245,12.245,5
20090901|2009-06-24 11:00,24,12.21,12.21,12.19,12.2,6
20090901|2009-06-24 11:30,24,12.225,12.24,12.225,12.24,6
20090901|2009-06-24 12:00,24,12.235,12.235,12.235,12.235,1
20090901|2009-06-24 12:30,24,12.22,12.24,12.2,12.24,10
20090901|2009-06-24 13:00,24,12.3,12.4,12.275,12.395,15
20090901|2009-06-24 18:00,25,12.27,12.27,12.27,12.27,1
20090901|2009-06-24 18:30,25,12.4,12.465,12.4,12.465,6
20090901|2009-06-25 05:00,25,12.375,12.375,12.375,12.375,1
20090901|2009-06-25 05:30,25,12.375,12.375,12.375,12.375,1
20090901|2009-06-25 09:30,25,12.365,12.365,12.15,12.215,73
20090901|2009-06-25 10:00,25,12.165,12.17,12.15,12.15,13
20090901|2009-06-25 10:30,25,12.17,12.23,12.17,12.23,42
20090901|2009-06-25 11:30,25,12.25,12.25,12.24,12.24,6
20090901|2009-06-25 12:00,25,12.31,12.31,12.31,12.31,1
20090901|2009-06-25 13:00,25,12.315,12.38,12.19,12.38,32
20090901|2009-06-25 22:30,26,12.285,12.285,12.285,12.285,1
20090901|2009-06-26 00:30,26,12.33,12.33,12.33,12.33,1
20090901|2009-06-26 02:00,26,12.24,12.24,12.17,12.17,5
20090901|2009-06-26 05:30,26,12.19,12.19,12.135,12.135,69
20090901|2009-06-26 09:30,26,12.18,12.24,12.16,12.24,28
20090901|2009-06-26 10:00,26,12.255,12.26,12.21,12.21,4
20090901|2009-06-26 10:30,26,12.235,12.235,12.2,12.2,8
20090901|2009-06-26 11:00,26,12.25,12.25,12.25,12.25,1
20090901|2009-06-26 11:30,26,12.22,12.24,12.22,12.23,7
20090901|2009-06-26 12:00,26,12.25,12.25,12.25,12.25,1
20090901|2009-06-26 12:30,26,12.255,12.255,12.255,12.255,1
20090901|2009-06-26 13:00,26,12.27,12.275,12.27,12.275,4
20090901|2009-06-28 18:00,29,12.17,12.23,12.17,12.23,30
20090901|2009-06-28 18:30,29,12.31,12.31,12.31,12.31,1
20090901|2009-06-28 19:00,29,12.32,12.32,12.32,12.32,1
20090901|2009-06-29 03:30,29,12.34,12.34,12.32,12.32,2
20090901|2009-06-29 09:30,29,12.23,12.23,12.16,12.16,57
20090901|2009-06-29 10:00,29,12.16,12.16,12.135,12.16,46
20090901|2009-06-29 10:30,29,12.16,12.16,12.14,12.15,22
20090901|2009-06-29 11:00,29,12.15,12.17,12.15,12.17,6
20090901|2009-06-29 11:30,29,12.195,12.195,12.15,12.15,3
20090901|2009-06-29 12:00,29,12.15,12.21,12.15,12.18,17
20090901|2009-06-29 12:30,29,12.18,12.21,12.14,12.14,28
20090901|2009-06-29 13:00,29,12.18,12.185,12.085,12.085,109
20090901|2009-06-29 18:00,30,12.1,12.1,12.09,12.09,7
20090901|2009-06-29 18:30,30,12.11,12.16,12.1,12.1,9
20090901|2009-06-29 19:30,30,12.095,12.095,12.095,12.095,2
20090901|2009-06-29 20:30,30,12.095,12.095,12.095,12.095,2
20090901|2009-06-29 21:30,30,12.095,12.095,12.095,12.095,3
20090901|2009-06-30 00:30,30,12.1,12.1,12.1,12.1,1
20090901|2009-06-30 01:00,30,12.14,12.14,12.14,12.14,1
20090901|2009-06-30 01:30,30,12.14,12.14,12.11,12.11,2
20090901|2009-06-30 05:00,30,12.11,12.115,12.11,12.115,3
20090901|2009-06-30 05:30,30,12.125,12.125,12.125,12.125,1
20090901|2009-06-30 09:30,30,11.97,12.11,11.91,12.11,191
20090901|2009-06-30 10:00,30,12.1,12.22,12.095,12.2,88
20090901|2009-06-30 10:30,30,12.225,12.225,12.205,12.205,2
20090901|2009-06-30 11:00,30,12.23,12.25,12.23,12.23,5
20090901|2009-06-30 11:30,30,12.28,12.29,12.255,12.255,5
20090901|2009-06-30 12:00,30,12.25,12.415,12.24,12.415,15
20090901|2009-06-30 12:30,30,12.37,12.39,12.37,12.39,4
20090901|2009-06-30 13:00,30,12.36,12.4,12.31,12.31,22
20090901|2009-06-30 19:00,1,12.335,12.35,12.335,12.35,16
20090901|2009-06-30 21:00,1,12.325,12.325,12.325,12.325,1
20090901|2009-06-30 21:30,1,12.315,12.315,12.315,12.315,1
20090901|2009-07-01 03:30,1,12.315,12.315,12.315,12.315,2
20090901|2009-07-01 04:30,1,12.315,12.315,12.28,12.28,33
20090901|2009-07-01 05:30,1,12.315,12.315,12.315,12.315,11
20090901|2009-07-01 06:30,1,12.31,12.31,12.31,12.31,1
20090901|2009-07-01 09:30,1,12.33,12.35,12.24,12.28,131
20090901|2009-07-01 10:00,1,12.28,12.4,12.28,12.37,24
20090901|2009-07-01 10:30,1,12.4,12.44,12.385,12.385,34
20090901|2009-07-01 11:00,1,12.37,12.375,12.37,12.375,3
20090901|2009-07-01 11:30,1,12.37,12.67,12.37,12.61,105
20090901|2009-07-01 12:00,1,12.61,12.63,12.55,12.55,10
20090901|2009-07-01 12:30,1,12.6,12.6,12.475,12.505,57
20090901|2009-07-01 13:00,1,12.56,12.56,12.49,12.545,13
20090901|2009-07-01 18:00,2,12.515,12.54,12.515,12.54,4
20090901|2009-07-01 19:30,2,12.55,12.55,12.55,12.55,1
20090901|2009-07-01 20:30,2,12.55,12.55,12.55,12.55,4
20090901|2009-07-01 21:00,2,12.55,12.55,12.54,12.54,5
20090901|2009-07-01 21:30,2,12.55,12.55,12.55,12.55,1
20090901|2009-07-01 22:00,2,12.55,12.55,12.55,12.55,1
20090901|2009-07-01 23:30,2,12.55,12.55,12.55,12.55,2
20090901|2009-07-02 03:00,2,12.56,12.59,12.56,12.59,10
20090901|2009-07-02 03:30,2,12.62,12.63,12.62,12.63,13
20090901|2009-07-02 05:30,2,12.61,12.61,12.61,12.61,6
20090901|2009-07-02 06:00,2,12.63,12.63,12.61,12.61,3
20090901|2009-07-02 06:30,2,12.61,12.61,12.59,12.61,6
20090901|2009-07-02 09:30,2,12.61,12.66,12.56,12.61,75
20090901|2009-07-02 10:00,2,12.65,12.69,12.65,12.665,51
20090901|2009-07-02 10:30,2,12.645,12.68,12.645,12.68,23
20090901|2009-07-02 11:00,2,12.685,12.685,12.63,12.63,7
20090901|2009-07-02 11:30,2,12.685,12.715,12.685,12.715,34
20090901|2009-07-02 12:00,2,12.72,12.95,12.72,12.83,228
20090901|2009-07-02 12:30,2,12.895,12.95,12.88,12.94,33
20090901|2009-07-02 13:00,2,12.94,12.94,12.87,12.9,27
20090901|2009-07-05 18:00,6,12.835,12.835,12.68,12.68,6
20090901|2009-07-05 18:30,6,12.67,12.67,12.64,12.64,4
20090901|2009-07-05 20:00,6,12.6,12.6,12.6,12.6,1
20090901|2009-07-05 20:30,6,12.575,12.575,12.47,12.48,33
20090901|2009-07-05 21:00,6,12.45,12.45,12.44,12.45,8
20090901|2009-07-05 21:30,6,12.44,12.6,12.44,12.6,12
20090901|2009-07-05 23:00,6,12.535,12.535,12.535,12.535,1
20090901|2009-07-05 23:30,6,12.55,12.57,12.55,12.57,3
20090901|2009-07-06 00:00,6,12.52,12.52,12.52,12.52,1
20090901|2009-07-06 01:00,6,12.495,12.495,12.495,12.495,1
20090901|2009-07-06 01:30,6,12.475,12.475,12.475,12.475,1
20090901|2009-07-06 02:30,6,12.45,12.45,12.445,12.445,2
20090901|2009-07-06 03:00,6,12.44,12.44,12.39,12.39,12
20090901|2009-07-06 05:00,6,12.39,12.39,12.39,12.39,5
20090901|2009-07-06 05:30,6,12.39,12.39,12.39,12.39,14
20090901|2009-07-06 06:00,6,12.39,12.39,12.39,12.39,6
20090901|2009-07-06 09:30,6,12.44,12.575,12.42,12.505,57
20090901|2009-07-06 10:00,6,12.56,12.62,12.56,12.6,27
20090901|2009-07-06 10:30,6,12.63,12.74,12.63,12.7,31
20090901|2009-07-06 11:00,6,12.635,12.69,12.605,12.665,8
20090901|2009-07-06 11:30,6,12.65,12.69,12.6,12.6,10
20090901|2009-07-06 12:00,6,12.58,12.58,12.58,12.58,1
20090901|2009-07-06 12:30,6,12.57,12.6,12.57,12.6,3
20090901|2009-07-06 13:00,6,12.555,12.555,12.51,12.52,25
20090901|2009-07-06 18:00,7,12.52,12.52,12.52,12.52,1
20090901|2009-07-06 21:30,7,12.5,12.5,12.495,12.5,10
20090901|2009-07-07 02:30,7,12.5,12.5,12.5,12.5,2
20090901|2009-07-07 03:00,7,12.49,12.49,12.49,12.49,1
20090901|2009-07-07 04:00,7,12.5,12.5,12.5,12.5,3
20090901|2009-07-07 05:30,7,12.535,12.54,12.535,12.54,7
20090901|2009-07-07 06:00,7,12.54,12.54,12.54,12.54,7
20090901|2009-07-07 09:30,7,12.6,12.785,12.48,12.68,123
20090901|2009-07-07 10:00,7,12.625,12.625,12.56,12.6,11
20090901|2009-07-07 10:30,7,12.575,12.575,12.485,12.545,37
20090901|2009-07-07 11:00,7,12.5,12.52,12.49,12.5,7
20090901|2009-07-07 11:30,7,12.5,12.55,12.47,12.55,55
20090901|2009-07-07 12:00,7,12.52,12.52,12.465,12.51,20
20090901|2009-07-07 12:30,7,12.51,12.51,12.5,12.5,5
20090901|2009-07-07 13:00,7,12.535,12.535,12.51,12.51,4
20090901|2009-07-07 18:00,8,12.51,12.595,12.51,12.595,3
20090901|2009-07-07 20:30,8,12.58,12.58,12.58,12.58,1
20090901|2009-07-07 21:30,8,12.6,12.6,12.6,12.6,1
20090901|2009-07-08 04:00,8,12.53,12.53,12.53,12.53,1
20090901|2009-07-08 06:30,8,12.52,12.52,12.52,12.52,1
20090901|2009-07-08 07:00,8,12.52,12.52,12.52,12.52,9
20090901|2009-07-08 09:30,8,12.525,12.61,12.5,12.56,30
20090901|2009-07-08 10:00,8,12.5,12.5,12.46,12.485,13
20090901|2009-07-08 10:30,8,12.46,12.46,12.46,12.46,1
20090901|2009-07-08 11:00,8,12.46,12.46,12.46,12.46,2
20090901|2009-07-08 12:00,8,12.5,12.5,12.5,12.5,2
20090901|2009-07-08 13:00,8,12.51,12.55,12.51,12.55,13
20090901|2009-07-08 18:00,9,12.51,12.51,12.5,12.5,3
20090901|2009-07-08 22:30,9,12.5,12.5,12.5,12.5,1
20090901|2009-07-09 02:00,9,12.55,12.55,12.55,12.55,5
20090901|2009-07-09 06:30,9,12.59,12.62,12.59,12.62,10
20090901|2009-07-09 09:30,9,12.545,12.65,12.545,12.6,106
20090901|2009-07-09 10:00,9,12.605,12.625,12.6,12.6,5
20090901|2009-07-09 10:30,9,12.59,12.65,12.59,12.65,13
20090901|2009-07-09 11:00,9,12.625,12.65,12.625,12.65,7
20090901|2009-07-09 11:30,9,12.65,12.69,12.65,12.69,23
20090901|2009-07-09 12:00,9,12.7,12.7,12.65,12.66,8
20090901|2009-07-09 12:30,9,12.635,12.655,12.635,12.64,6
20090901|2009-07-09 13:00,9,12.65,12.7,12.65,12.675,44
20090901|2009-07-09 21:00,10,12.68,12.68,12.64,12.64,4
20090901|2009-07-10 03:00,10,12.675,12.68,12.675,12.68,5
20090901|2009-07-10 04:00,10,12.66,12.66,12.66,12.66,10
20090901|2009-07-10 04:30,10,12.685,12.685,12.685,12.685,2
20090901|2009-07-10 06:00,10,12.695,12.695,12.695,12.695,1
20090901|2009-07-10 06:30,10,12.7,12.7,12.685,12.685,3
20090901|2009-07-10 07:00,10,12.675,12.675,12.66,12.66,5
20090901|2009-07-10 09:30,10,12.78,13.16,12.74,13.05,542
20090901|2009-07-10 10:00,10,13.035,13.04,12.95,13,105
20090901|2009-07-10 10:30,10,12.97,13.035,12.96,12.975,36
20090901|2009-07-10 11:00,10,13,13,13,13,29
20090901|2009-07-10 11:30,10,13,13.04,12.95,13.015,45
20090901|2009-07-10 12:00,10,13.015,13.05,13.015,13.05,8
20090901|2009-07-10 12:30,10,13.04,13.08,13,13.07,60
20090901|2009-07-10 13:00,10,13.075,13.075,13,13,14
20090901|2009-07-12 18:00,13,12.755,12.855,12.755,12.855,63
20090901|2009-07-12 18:30,13,12.855,12.915,12.85,12.9,11
20090901|2009-07-12 19:00,13,12.92,12.92,12.92,12.92,1
20090901|2009-07-12 19:30,13,12.92,12.92,12.91,12.92,4
20090901|2009-07-12 20:00,13,12.92,12.92,12.92,12.92,2
20090901|2009-07-12 20:30,13,12.94,12.94,12.87,12.87,11
20090901|2009-07-12 21:30,13,12.865,12.865,12.865,12.865,6
20090901|2009-07-12 22:00,13,12.9,12.9,12.9,12.9,1
20090901|2009-07-13 02:00,13,12.94,12.97,12.94,12.97,7
20090901|2009-07-13 03:30,13,12.99,13,12.99,13,10
20090901|2009-07-13 04:30,13,13,13,13,13,1
20090901|2009-07-13 05:00,13,13,13,13,13,1
20090901|2009-07-13 05:30,13,13,13,13,13,2
20090901|2009-07-13 06:00,13,13.005,13.01,13.005,13.01,2
20090901|2009-07-13 06:30,13,13.015,13.02,13.015,13.02,6
20090901|2009-07-13 09:30,13,12.97,13.09,12.865,13.035,215
20090901|2009-07-13 10:00,13,13.035,13.06,12.93,13.06,40
20090901|2009-07-13 10:30,13,13.015,13.015,12.985,12.985,2
20090901|2009-07-13 11:30,13,13.04,13.05,13.04,13.05,7
20090901|2009-07-13 12:00,13,13.06,13.06,13,13,7
20090901|2009-07-13 12:30,13,13.005,13.005,12.965,12.995,6
20090901|2009-07-13 13:00,13,12.96,13.16,12.93,13.16,102
20090901|2009-07-13 18:00,14,13.005,13.005,13.005,13.005,3
20090901|2009-07-13 18:30,14,13.03,13.03,12.955,12.955,2
20090901|2009-07-13 19:30,14,13.03,13.03,13.03,13.03,7
20090901|2009-07-13 21:00,14,13.03,13.03,13.03,13.03,1
20090901|2009-07-13 21:30,14,13.06,13.06,13.06,13.06,5
20090901|2009-07-14 00:30,14,13.055,13.055,13.055,13.055,1
20090901|2009-07-14 02:00,14,13.06,13.06,13.06,13.06,2
20090901|2009-07-14 05:30,14,13.11,13.12,13.11,13.12,4
20090901|2009-07-14 06:00,14,13.11,13.11,13.11,13.11,1
20090901|2009-07-14 06:30,14,13.125,13.3,13.125,13.3,74
20090901|2009-07-14 09:30,14,13.255,13.28,13.035,13.085,87
20090901|2009-07-14 10:00,14,13.115,13.115,13.05,13.085,12
20090901|2009-07-14 10:30,14,13.09,13.11,13.05,13.095,15
20090901|2009-07-14 11:00,14,13.075,13.1,13.06,13.1,4
20090901|2009-07-14 11:30,14,13.1,13.1,13.1,13.1,5
20090901|2009-07-14 12:00,14,13.1,13.1,13.065,13.07,4
20090901|2009-07-14 12:30,14,13.095,13.105,13.095,13.105,17
20090901|2009-07-14 13:00,14,13.105,13.14,13.08,13.11,47
20090901|2009-07-14 20:30,15,13.105,13.105,13.105,13.105,2
20090901|2009-07-14 23:00,15,13.05,13.05,13.04,13.04,3
20090901|2009-07-15 04:00,15,13.145,13.15,13.145,13.15,3
20090901|2009-07-15 04:30,15,13.155,13.195,13.155,13.195,6
20090901|2009-07-15 05:30,15,13.105,13.105,13.105,13.105,7
20090901|2009-07-15 09:30,15,13.195,13.26,13.14,13.2,64
20090901|2009-07-15 10:00,15,13.18,13.19,13.12,13.12,18
20090901|2009-07-15 10:30,15,13.125,13.25,13.105,13.135,80
20090901|2009-07-15 11:00,15,13.19,13.2,13.1,13.135,12
20090901|2009-07-15 11:30,15,13.135,13.135,13.1,13.1,21
20090901|2009-07-15 12:00,15,13.1,13.1,12.76,12.93,135
20090901|2009-07-15 12:30,15,12.885,12.91,12.88,12.88,5
20090901|2009-07-15 13:00,15,12.9,12.9,12.88,12.88,5
20090901|2009-07-15 18:00,16,12.89,12.95,12.89,12.95,7
20090901|2009-07-15 20:00,16,12.92,12.92,12.92,12.92,3
20090901|2009-07-15 20:30,16,12.95,13.01,12.95,13.01,3
20090901|2009-07-15 22:00,16,13.02,13.02,12.925,12.925,7
20090901|2009-07-16 02:00,16,12.89,12.89,12.89,12.89,3
20090901|2009-07-16 04:30,16,12.91,12.91,12.9,12.9,3
20090901|2009-07-16 05:00,16,12.89,12.89,12.89,12.89,3
20090901|2009-07-16 05:30,16,12.915,12.915,12.915,12.915,1
20090901|2009-07-16 07:00,16,12.915,12.915,12.915,12.915,1
20090901|2009-07-16 09:30,16,12.895,12.92,12.87,12.92,28
20090901|2009-07-16 10:00,16,12.895,12.93,12.85,12.93,42
20090901|2009-07-16 10:30,16,12.935,13.05,12.935,13,58
20090901|2009-07-16 11:00,16,13.035,13.05,13.01,13.01,16
20090901|2009-07-16 11:30,16,13.04,13.04,13.01,13.01,4
20090901|2009-07-16 12:00,16,13.01,13.01,13.01,13.01,2
20090901|2009-07-16 12:30,16,12.99,12.99,12.96,12.96,9
20090901|2009-07-16 13:00,16,12.975,13.1,12.975,13.1,8
20090901|2009-07-16 18:00,17,13.015,13.015,12.91,12.91,4
20090901|2009-07-16 19:30,17,13.05,13.05,13.05,13.05,1
20090901|2009-07-16 21:30,17,12.95,12.95,12.95,12.95,1
20090901|2009-07-17 05:00,17,13.05,13.05,13.05,13.05,2
20090901|2009-07-17 06:30,17,12.93,12.93,12.93,12.93,1
20090901|2009-07-17 09:30,17,12.97,12.975,12.885,12.9,27
20090901|2009-07-17 10:00,17,12.9,12.91,12.88,12.91,24
20090901|2009-07-17 10:30,17,12.95,12.95,12.905,12.94,11
20090901|2009-07-17 11:30,17,12.93,12.93,12.93,12.93,2
20090901|2009-07-17 12:00,17,12.915,12.915,12.9,12.9,8
20090901|2009-07-17 12:30,17,12.895,12.945,12.83,12.945,42
20090901|2009-07-17 13:00,17,12.935,13,12.935,13,21
20090901|2009-07-19 18:00,20,12.845,12.845,12.815,12.815,3
20090901|2009-07-19 21:00,20,12.97,12.985,12.97,12.985,5
20090901|2009-07-19 22:00,20,12.985,13.005,12.985,13.005,13
20090901|2009-07-20 03:00,20,13.03,13.03,13.03,13.03,1
20090901|2009-07-20 05:00,20,13.04,13.055,13.04,13.045,3
20090901|2009-07-20 06:00,20,13.055,13.12,13.055,13.12,25
20090901|2009-07-20 09:30,20,13.115,13.205,12.965,12.99,87
20090901|2009-07-20 10:00,20,13.035,13.17,13.01,13.17,39
20090901|2009-07-20 10:30,20,13.18,13.285,13.18,13.21,123
20090901|2009-07-20 11:00,20,13.2,13.275,13.2,13.2,65
20090901|2009-07-20 11:30,20,13.21,13.225,13.2,13.225,16
20090901|2009-07-20 12:00,20,13.22,13.22,13.2,13.2,5
20090901|2009-07-20 12:30,20,13.235,13.365,13.235,13.32,124
20090901|2009-07-20 13:00,20,13.28,13.37,13.28,13.37,36
20090901|2009-07-20 18:00,21,13.335,13.34,13.315,13.325,4
20090901|2009-07-20 19:00,21,13.325,13.325,13.325,13.325,1
20090901|2009-07-20 19:30,21,13.33,13.34,13.33,13.34,7
20090901|2009-07-20 20:00,21,13.33,13.33,13.33,13.33,2
20090901|2009-07-20 21:00,21,13.305,13.35,13.3,13.35,9
20090901|2009-07-20 23:00,21,13.305,13.305,13.305,13.305,2
20090901|2009-07-21 01:00,21,13.335,13.375,13.335,13.375,35
20090901|2009-07-21 02:00,21,13.365,13.365,13.365,13.365,1
20090901|2009-07-21 04:30,21,13.36,13.36,13.3,13.3,6
20090901|2009-07-21 05:30,21,13.375,13.375,13.375,13.375,1
20090901|2009-07-21 06:00,21,13.38,13.38,13.38,13.38,1
20090901|2009-07-21 07:00,21,13.375,13.375,13.375,13.375,1
20090901|2009-07-21 09:30,21,13.37,13.39,13.205,13.205,87
20090901|2009-07-21 10:00,21,13.21,13.21,13.165,13.175,21
20090901|2009-07-21 10:30,21,13.175,13.185,13.095,13.185,31
20090901|2009-07-21 11:00,21,13.175,13.295,13.175,13.285,31
20090901|2009-07-21 11:30,21,13.295,13.32,13.265,13.265,25
20090901|2009-07-21 12:00,21,13.26,13.34,13.26,13.26,7
20090901|2009-07-21 12:30,21,13.26,13.315,13.26,13.29,14
20090901|2009-07-21 13:00,21,13.31,13.36,13.225,13.36,34
20090901|2009-07-21 18:00,22,13.315,13.315,13.315,13.315,1
20090901|2009-07-21 20:00,22,13.33,13.34,13.33,13.34,5
20090901|2009-07-21 22:00,22,13.35,13.35,13.35,13.35,1
20090901|2009-07-21 22:30,22,13.35,13.35,13.35,13.35,1
20090901|2009-07-21 23:00,22,13.33,13.33,13.33,13.33,1
20090901|2009-07-21 23:30,22,13.33,13.33,13.33,13.33,1
20090901|2009-07-22 01:00,22,13.365,13.4,13.365,13.4,56
20090901|2009-07-22 01:30,22,13.42,13.43,13.42,13.43,22
20090901|2009-07-22 04:00,22,13.44,13.44,13.44,13.44,5
20090901|2009-07-22 06:00,22,13.42,13.42,13.42,13.42,1
20090901|2009-07-22 09:30,22,13.33,13.38,13.26,13.35,54
20090901|2009-07-22 10:00,22,13.32,13.35,13.315,13.35,7
20090901|2009-07-22 10:30,22,13.35,13.35,13.35,13.35,4
20090901|2009-07-22 11:00,22,13.365,13.41,13.365,13.395,32
20090901|2009-07-22 11:30,22,13.395,13.43,13.33,13.33,17
20090901|2009-07-22 12:00,22,13.33,13.33,13.32,13.32,12
20090901|2009-07-22 12:30,22,13.32,13.39,13.32,13.34,20
20090901|2009-07-22 13:00,22,13.33,13.45,13.33,13.45,46
20090901|2009-07-22 18:00,23,13.44,13.44,13.44,13.44,11
20090901|2009-07-22 18:30,23,13.39,13.39,13.39,13.39,3
20090901|2009-07-22 19:30,23,13.435,13.435,13.435,13.435,2
20090901|2009-07-22 21:00,23,13.435,13.435,13.435,13.435,1
20090901|2009-07-22 22:00,23,13.43,13.44,13.43,13.44,5
20090901|2009-07-23 01:00,23,13.44,13.485,13.44,13.485,68
20090901|2009-07-23 03:00,23,13.39,13.4,13.34,13.4,10
20090901|2009-07-23 05:00,23,13.475,13.49,13.32,13.44,9
20090901|2009-07-23 09:30,23,13.33,13.415,13.2,13.2,44
20090901|2009-07-23 10:00,23,13.28,13.285,13.215,13.215,23
20090901|2009-07-23 10:30,23,13.27,13.27,13.27,13.27,1
20090901|2009-07-23 11:00,23,13.25,13.325,13.235,13.235,5
20090901|2009-07-23 11:30,23,13.235,13.35,13.235,13.35,17
20090901|2009-07-23 12:00,23,13.32,13.32,13.28,13.28,6
20090901|2009-07-23 12:30,23,13.27,13.27,13.26,13.26,2
20090901|2009-07-23 13:00,23,13.25,13.425,13.25,13.32,25
20090901|2009-07-23 18:00,24,13.29,13.29,13.29,13.29,2
20090901|2009-07-23 20:00,24,13.3,13.3,13.3,13.3,3
20090901|2009-07-23 20:30,24,13.345,13.345,13.345,13.345,3
20090901|2009-07-24 01:30,24,13.345,13.4,13.345,13.4,16
20090901|2009-07-24 03:00,24,13.42,13.43,13.42,13.43,5
20090901|2009-07-24 05:30,24,13.43,13.43,13.43,13.43,1
20090901|2009-07-24 06:00,24,13.4,13.425,13.4,13.425,2
20090901|2009-07-24 06:30,24,13.4,13.4,13.4,13.4,3
20090901|2009-07-24 07:00,24,13.425,13.5,13.425,13.5,36
20090901|2009-07-24 09:30,24,13.39,13.4,13.27,13.27,26
20090901|2009-07-24 10:00,24,13.29,13.385,13.285,13.3,22
20090901|2009-07-24 10:30,24,13.31,13.355,13.31,13.355,6
20090901|2009-07-24 11:00,24,13.32,13.335,13.32,13.335,4
20090901|2009-07-24 11:30,24,13.33,13.33,13.33,13.33,1
20090901|2009-07-24 12:30,24,13.36,13.37,13.36,13.36,4
20090901|2009-07-24 13:00,24,13.39,13.43,13.32,13.38,16
20090901|2009-07-26 18:00,27,13.41,13.43,13.41,13.43,10
20090901|2009-07-26 18:30,27,13.4,13.4,13.37,13.37,3
20090901|2009-07-26 20:30,27,13.4,13.4,13.4,13.4,1
20090901|2009-07-26 21:00,27,13.42,13.43,13.42,13.43,3
20090901|2009-07-26 22:00,27,13.43,13.43,13.43,13.43,1
20090901|2009-07-27 01:30,27,13.43,13.47,13.43,13.47,12
20090901|2009-07-27 03:00,27,13.43,13.43,13.43,13.43,1
20090901|2009-07-27 05:00,27,13.47,13.47,13.47,13.47,7
20090901|2009-07-27 05:30,27,13.48,13.5,13.48,13.5,26
20090901|2009-07-27 06:00,27,13.49,13.5,13.455,13.5,15
20090901|2009-07-27 06:30,27,13.49,13.49,13.49,13.49,6
20090901|2009-07-27 07:00,27,13.5,13.5,13.5,13.5,4
20090901|2009-07-27 09:30,27,13.485,13.795,13.48,13.77,462
20090901|2009-07-27 10:00,27,13.765,13.78,13.675,13.675,61
20090901|2009-07-27 10:30,27,13.695,13.775,13.68,13.76,56
20090901|2009-07-27 11:00,27,13.78,13.8,13.67,13.69,97
20090901|2009-07-27 11:30,27,13.685,13.75,13.685,13.735,23
20090901|2009-07-27 12:00,27,13.73,13.78,13.73,13.75,30
20090901|2009-07-27 12:30,27,13.725,13.81,13.72,13.72,90
20090901|2009-07-27 13:00,27,13.73,13.8,13.72,13.8,41
20090901|2009-07-27 18:00,28,13.75,13.77,13.75,13.77,5
20090901|2009-07-27 18:30,28,13.735,13.735,13.67,13.67,11
20090901|2009-07-27 19:00,28,13.67,13.67,13.6,13.6,20
20090901|2009-07-27 19:30,28,13.71,13.71,13.6,13.6,5
20090901|2009-07-27 20:00,28,13.6,13.74,13.6,13.6,7
20090901|2009-07-27 20:30,28,13.6,13.6,13.6,13.6,1
20090901|2009-07-27 21:00,28,13.6,13.6,13.6,13.6,3
20090901|2009-07-27 21:30,28,13.6,13.6,13.6,13.6,1
20090901|2009-07-27 22:00,28,13.6,13.6,13.6,13.6,10
20090901|2009-07-28 01:00,28,13.64,13.64,13.64,13.64,1
20090901|2009-07-28 06:30,28,13.645,13.785,13.645,13.785,52
20090901|2009-07-28 07:00,28,13.715,13.715,13.715,13.715,3
20090901|2009-07-28 09:30,28,13.675,13.85,13.655,13.85,197
20090901|2009-07-28 10:00,28,13.85,13.88,13.785,13.84,76
20090901|2009-07-28 10:30,28,13.805,13.805,13.75,13.785,38
20090901|2009-07-28 11:00,28,13.79,13.79,13.695,13.695,53
20090901|2009-07-28 11:30,28,13.74,13.74,13.705,13.705,8
20090901|2009-07-28 12:00,28,13.735,13.785,13.735,13.785,6
20090901|2009-07-28 12:30,28,13.73,13.795,13.725,13.795,5
20090901|2009-07-28 13:00,28,13.79,13.85,13.74,13.845,88
20090901|2009-07-28 18:00,29,13.81,13.82,13.695,13.705,7
20090901|2009-07-28 20:30,29,13.745,13.745,13.745,13.745,1
20090901|2009-07-28 21:30,29,13.75,13.75,13.75,13.75,1
20090901|2009-07-28 23:00,29,13.805,13.815,13.805,13.815,2
20090901|2009-07-29 01:30,29,13.82,13.82,13.82,13.82,1
20090901|2009-07-29 02:00,29,13.82,13.82,13.82,13.82,1
20090901|2009-07-29 06:30,29,13.8,13.8,13.8,13.8,1
20090901|2009-07-29 07:00,29,13.745,13.745,13.745,13.745,1
20090901|2009-07-29 09:30,29,13.75,13.795,13.545,13.74,119
20090901|2009-07-29 10:00,29,13.72,13.72,13.62,13.62,32
20090901|2009-07-29 10:30,29,13.675,13.675,13.63,13.63,2
20090901|2009-07-29 11:00,29,13.69,13.715,13.63,13.69,17
20090901|2009-07-29 11:30,29,13.69,13.745,13.68,13.745,16
20090901|2009-07-29 12:00,29,13.72,13.77,13.72,13.77,21
20090901|2009-07-29 12:30,29,13.77,13.77,13.72,13.72,13
20090901|2009-07-29 13:00,29,13.75,13.8,13.695,13.735,54
20090901|2009-07-29 20:30,30,13.77,13.8,13.77,13.8,8
20090901|2009-07-29 21:30,30,13.795,13.795,13.795,13.795,1
20090901|2009-07-29 23:00,30,13.79,13.79,13.73,13.73,4
20090901|2009-07-30 00:30,30,13.77,13.77,13.77,13.77,1
20090901|2009-07-30 01:30,30,13.795,13.8,13.795,13.8,6
20090901|2009-07-30 03:30,30,13.795,13.795,13.795,13.795,1
20090901|2009-07-30 04:30,30,13.81,13.81,13.81,13.81,22
20090901|2009-07-30 05:00,30,13.82,13.82,13.82,13.82,1
20090901|2009-07-30 05:30,30,13.82,13.82,13.81,13.81,9
20090901|2009-07-30 06:00,30,13.845,13.845,13.81,13.81,4
20090901|2009-07-30 06:30,30,13.81,13.81,13.81,13.81,5
20090901|2009-07-30 07:00,30,13.81,13.85,13.81,13.85,12
20090901|2009-07-30 09:30,30,13.84,13.94,13.835,13.9,201
20090901|2009-07-30 10:00,30,13.865,13.87,13.865,13.87,6
20090901|2009-07-30 10:30,30,13.87,13.92,13.865,13.89,16
20090901|2009-07-30 11:00,30,13.845,13.89,13.835,13.835,21
20090901|2009-07-30 11:30,30,13.835,13.85,13.82,13.84,23
20090901|2009-07-30 12:00,30,13.82,13.83,13.805,13.83,23
20090901|2009-07-30 12:30,30,13.805,13.83,13.79,13.83,17
20090901|2009-07-30 13:00,30,13.825,13.825,13.72,13.72,52
20090901|2009-07-30 17:30,31,13.69,13.69,13.69,13.69,1
20090901|2009-07-30 18:00,31,13.68,13.68,13.63,13.635,6
20090901|2009-07-30 18:30,31,13.625,13.69,13.6,13.69,10
20090901|2009-07-30 20:00,31,13.6,13.6,13.6,13.6,3
20090901|2009-07-30 20:30,31,13.59,13.59,13.59,13.59,1
20090901|2009-07-30 21:00,31,13.645,13.65,13.645,13.65,3
20090901|2009-07-30 22:00,31,13.635,13.7,13.635,13.7,4
20090901|2009-07-31 02:30,31,13.715,13.715,13.715,13.715,1
20090901|2009-07-31 03:00,31,13.725,13.745,13.725,13.745,2
20090901|2009-07-31 04:30,31,13.76,13.76,13.76,13.76,1
20090901|2009-07-31 05:00,31,13.77,13.77,13.77,13.77,1
20090901|2009-07-31 06:30,31,13.77,13.77,13.77,13.77,2
20090901|2009-07-31 07:00,31,13.75,13.75,13.705,13.705,9
20090901|2009-07-31 09:00,31,13.68,13.68,13.68,13.68,7
20090901|2009-07-31 09:30,31,13.625,13.87,13.625,13.84,77
20090901|2009-07-31 10:00,31,13.85,13.86,13.765,13.86,38
20090901|2009-07-31 10:30,31,13.85,13.905,13.85,13.9,58
20090901|2009-07-31 11:00,31,13.905,13.93,13.905,13.925,51
20090901|2009-07-31 11:30,31,13.94,13.94,13.865,13.89,35
20090901|2009-07-31 12:00,31,13.88,13.92,13.88,13.905,16
20090901|2009-07-31 12:30,31,13.915,13.925,13.875,13.88,12
20090901|2009-07-31 13:00,31,13.9,13.925,13.74,13.75,65
20090901|2009-08-02 18:00,3,13.745,13.92,13.745,13.86,42
20090901|2009-08-02 18:30,3,13.91,13.94,13.91,13.935,11
20090901|2009-08-02 19:00,3,13.915,13.935,13.915,13.935,7
20090901|2009-08-02 20:00,3,13.935,13.945,13.855,13.855,10
20090901|2009-08-02 20:30,3,13.9,13.9,13.9,13.9,3
20090901|2009-08-02 23:00,3,13.9,13.9,13.9,13.9,1
20090901|2009-08-03 00:30,3,13.86,13.86,13.86,13.86,1
20090901|2009-08-03 02:30,3,13.925,13.94,13.925,13.94,4
20090901|2009-08-03 03:00,3,13.94,13.95,13.87,13.95,14
20090901|2009-08-03 05:00,3,13.93,13.98,13.93,13.975,63
20090901|2009-08-03 05:30,3,13.975,13.975,13.95,13.95,4
20090901|2009-08-03 06:30,3,13.99,14,13.985,14,6
20090901|2009-08-03 09:30,3,13.995,14.005,13.72,13.855,290
20090901|2009-08-03 10:00,3,13.825,13.835,13.765,13.815,33
20090901|2009-08-03 10:30,3,13.775,13.88,13.755,13.84,47
20090901|2009-08-03 11:00,3,13.835,13.845,13.79,13.79,18
20090901|2009-08-03 11:30,3,13.79,13.82,13.725,13.82,121
20090901|2009-08-03 12:00,3,13.8,13.825,13.78,13.81,23
20090901|2009-08-03 12:30,3,13.83,13.84,13.81,13.81,15
20090901|2009-08-03 13:00,3,13.81,13.81,13.56,13.59,122
20090901|2009-08-03 18:00,4,13.655,13.71,13.655,13.67,6
20090901|2009-08-03 18:30,4,13.67,13.67,13.635,13.635,8
20090901|2009-08-03 19:30,4,13.66,13.66,13.66,13.66,1
20090901|2009-08-03 20:00,4,13.65,13.65,13.64,13.64,3
20090901|2009-08-03 20:30,4,13.64,13.69,13.64,13.69,7
20090901|2009-08-03 22:30,4,13.65,13.65,13.65,13.65,1
20090901|2009-08-04 02:30,4,13.61,13.61,13.61,13.61,3
20090901|2009-08-04 03:00,4,13.61,13.61,13.61,13.61,1
20090901|2009-08-04 04:00,4,13.635,13.635,13.635,13.635,1
20090901|2009-08-04 04:30,4,13.64,13.7,13.64,13.7,5
20090901|2009-08-04 05:00,4,13.705,13.705,13.695,13.695,15
20090901|2009-08-04 05:30,4,13.71,13.71,13.71,13.71,1
20090901|2009-08-04 06:00,4,13.66,13.66,13.635,13.635,4
20090901|2009-08-04 06:30,4,13.635,13.635,13.635,13.635,1
20090901|2009-08-04 07:00,4,13.65,13.65,13.65,13.65,1
20090901|2009-08-04 09:30,4,13.675,13.775,13.6,13.755,165
20090901|2009-08-04 10:00,4,13.78,13.795,13.705,13.78,40
20090901|2009-08-04 10:30,4,13.77,13.8,13.77,13.78,6
20090901|2009-08-04 11:00,4,13.79,13.815,13.79,13.81,11
20090901|2009-08-04 11:30,4,13.815,13.815,13.765,13.775,19
20090901|2009-08-04 12:00,4,13.79,13.825,13.79,13.8,9
20090901|2009-08-04 12:30,4,13.82,13.98,13.82,13.92,71
20090901|2009-08-04 13:00,4,13.905,13.905,13.78,13.875,50
20090901|2009-08-04 18:00,5,13.815,13.815,13.815,13.815,1
20090901|2009-08-04 23:00,5,13.82,13.865,13.82,13.865,2
20090901|2009-08-05 01:30,5,13.855,13.855,13.855,13.855,1
20090901|2009-08-05 03:30,5,13.825,13.825,13.825,13.825,1
20090901|2009-08-05 05:30,5,13.84,13.84,13.84,13.84,1
20090901|2009-08-05 06:30,5,13.825,13.825,13.825,13.825,1
20090901|2009-08-05 09:30,5,13.805,13.91,13.805,13.85,28
20090901|2009-08-05 10:00,5,13.845,13.88,13.8,13.87,60
20090901|2009-08-05 10:30,5,13.83,13.865,13.8,13.83,107
20090901|2009-08-05 11:00,5,13.82,13.82,13.77,13.785,34
20090901|2009-08-05 11:30,5,13.785,13.785,13.765,13.77,34
20090901|2009-08-05 12:00,5,13.77,13.8,13.77,13.8,26
20090901|2009-08-05 12:30,5,13.8,13.8,13.795,13.8,18
20090901|2009-08-05 13:00,5,13.8,13.815,13.775,13.775,18
20090901|2009-08-05 18:00,6,13.76,13.76,13.76,13.76,1
20090901|2009-08-05 19:30,6,13.73,13.73,13.73,13.73,1
20090901|2009-08-05 21:00,6,13.755,13.755,13.725,13.725,3
20090901|2009-08-05 22:30,6,13.725,13.725,13.69,13.69,6
20090901|2009-08-05 23:00,6,13.665,13.665,13.65,13.65,9
20090901|2009-08-06 01:30,6,13.65,13.65,13.65,13.65,1
20090901|2009-08-06 02:30,6,13.72,13.72,13.72,13.72,1
20090901|2009-08-06 05:00,6,13.73,13.73,13.73,13.73,1
20090901|2009-08-06 05:30,6,13.715,13.715,13.715,13.715,4
20090901|2009-08-06 06:00,6,13.695,13.695,13.695,13.695,1
20090901|2009-08-06 06:30,6,13.67,13.67,13.67,13.67,2
20090901|2009-08-06 07:00,6,13.735,13.735,13.735,13.735,1
20090901|2009-08-06 09:30,6,13.685,13.77,13.635,13.72,35
20090901|2009-08-06 10:00,6,13.72,13.735,13.71,13.71,38
20090901|2009-08-06 10:30,6,13.745,13.75,13.71,13.71,24
20090901|2009-08-06 11:00,6,13.71,13.71,13.695,13.695,35
20090901|2009-08-06 11:30,6,13.71,13.74,13.71,13.74,4
20090901|2009-08-06 12:00,6,13.73,13.745,13.73,13.73,21
20090901|2009-08-06 12:30,6,13.77,13.79,13.71,13.71,34
20090901|2009-08-06 13:00,6,13.71,13.75,13.695,13.71,34
20090901|2009-08-06 18:00,7,13.685,13.75,13.685,13.75,10
20090901|2009-08-06 20:30,7,13.71,13.71,13.71,13.71,1
20090901|2009-08-07 01:30,7,13.725,13.725,13.725,13.725,1
20090901|2009-08-07 02:00,7,13.725,13.725,13.725,13.725,1
20090901|2009-08-07 02:30,7,13.725,13.725,13.725,13.725,1
20090901|2009-08-07 03:00,7,13.725,13.765,13.725,13.765,6
20090901|2009-08-07 03:30,7,13.765,13.765,13.765,13.765,2
20090901|2009-08-07 05:30,7,13.77,13.77,13.77,13.77,1
20090901|2009-08-07 06:00,7,13.77,13.77,13.77,13.77,1
20090901|2009-08-07 07:00,7,13.77,13.78,13.77,13.78,2
20090901|2009-08-07 09:30,7,13.8,13.94,13.8,13.9,57
20090901|2009-08-07 10:00,7,13.86,13.88,13.86,13.88,2
20090901|2009-08-07 10:30,7,13.85,13.85,13.805,13.805,10
20090901|2009-08-07 11:00,7,13.795,13.8,13.72,13.8,28
20090901|2009-08-07 11:30,7,13.77,13.8,13.755,13.755,8
20090901|2009-08-07 12:00,7,13.84,13.84,13.795,13.84,5
20090901|2009-08-07 12:30,7,13.805,13.805,13.745,13.745,12
20090901|2009-08-07 13:00,7,13.81,13.885,13.81,13.885,4
20090901|2009-08-09 18:00,10,13.86,13.905,13.845,13.905,32
20090901|2009-08-09 18:30,10,13.93,13.965,13.93,13.965,8
20090901|2009-08-09 19:00,10,13.92,13.92,13.92,13.92,2
20090901|2009-08-09 20:00,10,13.93,13.93,13.93,13.93,1
20090901|2009-08-09 20:30,10,13.94,13.94,13.94,13.94,1
20090901|2009-08-09 21:30,10,13.845,13.875,13.845,13.875,17
20090901|2009-08-09 22:00,10,13.865,13.865,13.865,13.865,1
20090901|2009-08-09 22:30,10,13.845,13.845,13.845,13.845,4
20090901|2009-08-09 23:30,10,13.935,13.935,13.935,13.935,3
20090901|2009-08-10 01:00,10,13.82,13.82,13.79,13.79,6
20090901|2009-08-10 02:30,10,13.815,13.815,13.815,13.815,2
20090901|2009-08-10 06:00,10,13.9,13.9,13.9,13.9,1
20090901|2009-08-10 06:30,10,13.93,13.945,13.93,13.945,3
20090901|2009-08-10 09:30,10,13.94,14.06,13.88,14.01,127
20090901|2009-08-10 10:00,10,13.98,14,13.935,13.955,33
20090901|2009-08-10 10:30,10,13.99,14,13.9,13.9,71
20090901|2009-08-10 11:00,10,13.895,13.91,13.895,13.91,2
20090901|2009-08-10 11:30,10,13.9,13.9,13.875,13.88,6
20090901|2009-08-10 12:00,10,13.87,13.885,13.87,13.885,7
20090901|2009-08-10 12:30,10,13.87,13.87,13.87,13.87,2
20090901|2009-08-10 13:00,10,13.87,13.92,13.865,13.87,15
20090901|2009-08-10 18:30,11,13.885,13.885,13.885,13.885,1
20090901|2009-08-10 19:00,11,13.895,13.895,13.895,13.895,1
20090901|2009-08-10 21:00,11,13.885,13.885,13.885,13.885,1
20090901|2009-08-11 01:00,11,13.885,13.885,13.82,13.82,19
20090901|2009-08-11 02:00,11,13.815,13.815,13.8,13.8,9
20090901|2009-08-11 02:30,11,13.79,13.79,13.745,13.745,13
20090901|2009-08-11 05:30,11,13.81,13.81,13.81,13.81,1
20090901|2009-08-11 06:30,11,13.82,13.82,13.82,13.82,1
20090901|2009-08-11 09:30,11,13.945,13.955,13.81,13.85,155
20090901|2009-08-11 10:00,11,13.825,13.835,13.685,13.685,61
20090901|2009-08-11 10:30,11,13.77,13.84,13.69,13.69,45
20090901|2009-08-11 11:00,11,13.79,13.79,13.79,13.79,2
20090901|2009-08-11 11:30,11,13.75,13.75,13.69,13.69,21
20090901|2009-08-11 12:00,11,13.775,13.775,13.775,13.775,1
20090901|2009-08-11 12:30,11,13.775,13.78,13.775,13.78,2
20090901|2009-08-11 13:00,11,13.74,13.74,13.74,13.74,3
20090901|2009-08-11 18:00,12,13.685,13.685,13.395,13.47,141
20090901|2009-08-11 18:30,12,13.455,13.515,13.45,13.49,22
20090901|2009-08-11 19:00,12,13.445,13.445,13.375,13.375,17
20090901|2009-08-11 19:30,12,13.435,13.51,13.435,13.51,11
20090901|2009-08-11 20:00,12,13.51,13.52,13.51,13.52,4
20090901|2009-08-11 20:30,12,13.52,13.52,13.52,13.52,1
20090901|2009-08-11 21:00,12,13.5,13.5,13.5,13.5,2
20090901|2009-08-11 21:30,12,13.485,13.485,13.485,13.485,3
20090901|2009-08-11 22:00,12,13.48,13.48,13.45,13.45,12
20090901|2009-08-12 01:00,12,13.47,13.47,13.35,13.35,72
20090901|2009-08-12 01:30,12,13.35,13.35,13.35,13.35,5
20090901|2009-08-12 03:30,12,13.37,13.44,13.365,13.44,19
20090901|2009-08-12 04:00,12,13.44,13.44,13.44,13.44,3
20090901|2009-08-12 05:30,12,13.4,13.4,13.4,13.4,1
20090901|2009-08-12 07:00,12,13.44,13.48,13.44,13.48,4
20090901|2009-08-12 09:30,12,13.47,13.47,13.25,13.385,415
20090901|2009-08-12 10:00,12,13.4,13.415,13.355,13.36,22
20090901|2009-08-12 10:30,12,13.38,13.44,13.38,13.44,26
20090901|2009-08-12 11:00,12,13.445,13.445,13.4,13.4,18
20090901|2009-08-12 11:30,12,13.415,13.415,13.34,13.39,38
20090901|2009-08-12 12:00,12,13.37,13.39,13.36,13.36,8
20090901|2009-08-12 12:30,12,13.395,13.4,13.395,13.4,3
20090901|2009-08-12 13:00,12,13.42,13.425,13.38,13.39,12
20090901|2009-08-12 18:00,13,13.46,13.505,13.46,13.505,29
20090901|2009-08-12 18:30,13,13.5,13.54,13.5,13.54,12
20090901|2009-08-12 19:00,13,13.505,13.505,13.505,13.505,2
20090901|2009-08-12 19:30,13,13.505,13.505,13.5,13.5,12
20090901|2009-08-12 20:30,13,13.46,13.46,13.44,13.44,2
20090901|2009-08-12 21:30,13,13.435,13.435,13.435,13.435,1
20090901|2009-08-12 22:30,13,13.43,13.43,13.43,13.43,1
20090901|2009-08-13 03:00,13,13.42,13.45,13.42,13.45,5
20090901|2009-08-13 03:30,13,13.46,13.46,13.46,13.46,1
20090901|2009-08-13 04:00,13,13.46,13.46,13.46,13.46,1
20090901|2009-08-13 04:30,13,13.455,13.455,13.455,13.455,2
20090901|2009-08-13 05:00,13,13.46,13.46,13.46,13.46,1
20090901|2009-08-13 05:30,13,13.465,13.465,13.465,13.465,3
20090901|2009-08-13 06:00,13,13.465,13.465,13.465,13.465,1
20090901|2009-08-13 07:00,13,13.45,13.45,13.45,13.45,1
20090901|2009-08-13 09:30,13,13.405,13.465,13.35,13.355,82
20090901|2009-08-13 10:00,13,13.34,13.34,13.265,13.325,132
20090901|2009-08-13 10:30,13,13.335,13.375,13.305,13.32,18
20090901|2009-08-13 11:00,13,13.32,13.37,13.32,13.37,8
20090901|2009-08-13 12:00,13,13.32,13.32,13.32,13.32,5
20090901|2009-08-13 12:30,13,13.275,13.28,13.27,13.27,22
20090901|2009-08-13 13:00,13,13.34,13.34,13.3,13.3,2
20090901|2009-08-13 18:00,14,13.3,13.3,13.3,13.3,4
20090901|2009-08-13 19:30,14,13.305,13.31,13.305,13.31,5
20090901|2009-08-13 20:30,14,13.29,13.29,13.29,13.29,1
20090901|2009-08-14 01:00,14,13.325,13.325,13.325,13.325,5
20090901|2009-08-14 03:00,14,13.32,13.32,13.32,13.32,1
20090901|2009-08-14 07:00,14,13.28,13.28,13.28,13.28,11
20090901|2009-08-14 09:30,14,13.27,13.29,13.18,13.2,104
20090901|2009-08-14 10:00,14,13.19,13.215,13.165,13.215,60
20090901|2009-08-14 10:30,14,13.22,13.235,13.17,13.235,14
20090901|2009-08-14 11:00,14,13.2,13.23,13.175,13.185,27
20090901|2009-08-14 11:30,14,13.205,13.37,13.205,13.25,14
20090901|2009-08-14 12:00,14,13.24,13.24,13.205,13.205,20
20090901|2009-08-14 12:30,14,13.24,13.265,13.24,13.265,3
20090901|2009-08-14 13:00,14,13.285,13.285,13.285,13.285,4
20090901|2009-08-16 21:00,17,13.4,13.4,13.4,13.4,1
20090901|2009-08-16 21:30,17,13.5,13.5,13.5,13.5,1
20090901|2009-08-16 22:00,17,13.52,13.6,13.52,13.54,9
20090901|2009-08-16 22:30,17,13.54,13.54,13.525,13.525,2
20090901|2009-08-16 23:30,17,13.535,13.535,13.535,13.535,1
20090901|2009-08-17 02:00,17,13.51,13.51,13.425,13.425,7
20090901|2009-08-17 02:30,17,13.405,13.405,13.405,13.405,1
20090901|2009-08-17 03:30,17,13.31,13.31,13.31,13.31,2
20090901|2009-08-17 06:00,17,13.29,13.29,13.29,13.29,5
20090901|2009-08-17 06:30,17,13.29,13.29,13.29,13.29,1
20090901|2009-08-17 09:30,17,13.29,13.29,13.115,13.135,199
20090901|2009-08-17 10:00,17,13.15,13.3,13.15,13.235,57
20090901|2009-08-17 10:30,17,13.225,13.225,13.22,13.22,4
20090901|2009-08-17 11:00,17,13.26,13.26,13.23,13.255,3
20090901|2009-08-17 12:00,17,13.23,13.23,13.205,13.205,14
20090901|2009-08-17 13:00,17,13.275,13.29,13.23,13.29,8
20090901|2009-08-17 18:00,18,13.24,13.285,13.24,13.285,4
20090901|2009-08-17 21:00,18,13.28,13.335,13.28,13.335,11
20090901|2009-08-17 21:30,18,13.295,13.295,13.295,13.295,2
20090901|2009-08-18 04:30,18,13.26,13.26,13.26,13.26,1
20090901|2009-08-18 05:00,18,13.24,13.24,13.24,13.24,2
20090901|2009-08-18 09:30,18,13.24,13.275,13.24,13.26,14
20090901|2009-08-18 10:00,18,13.28,13.28,13.28,13.28,2
20090901|2009-08-18 10:30,18,13.24,13.24,13.24,13.24,1
20090901|2009-08-18 11:00,18,13.235,13.235,13.2,13.205,15
20090901|2009-08-18 11:30,18,13.24,13.24,13.24,13.24,3
20090901|2009-08-18 12:00,18,13.25,13.25,13.24,13.24,8
20090901|2009-08-18 12:30,18,13.25,13.25,13.25,13.25,1
20090901|2009-08-18 13:00,18,13.29,13.29,13.29,13.29,1
20090901|2009-08-18 18:00,19,13.3,13.3,13.3,13.3,1
20090901|2009-08-19 05:00,19,13.21,13.21,13.21,13.21,1
20090901|2009-08-19 06:00,19,13.19,13.19,13.19,13.19,2
20090901|2009-08-19 06:30,19,13.19,13.19,13.18,13.18,7
20090901|2009-08-19 09:30,19,13.175,13.3,13.145,13.3,52
20090901|2009-08-19 10:00,19,13.23,13.23,13.23,13.23,1
20090901|2009-08-19 10:30,19,13.22,13.22,13.2,13.2,5
20090901|2009-08-19 12:00,19,13.195,13.195,13.195,13.195,2
20090901|2009-08-19 12:30,19,13.19,13.19,13.18,13.18,6
20090901|2009-08-19 13:00,19,13.18,13.18,13.18,13.18,10
20090901|2009-08-19 18:00,20,13.18,13.18,13.18,13.18,1
20090901|2009-08-20 02:00,20,13.13,13.13,13.13,13.13,2
20090901|2009-08-20 03:00,20,13.12,13.12,13.11,13.11,12
20090901|2009-08-20 03:30,20,13.11,13.11,13.11,13.11,4
20090901|2009-08-20 09:30,20,13.115,13.2,13.05,13.2,44
20090901|2009-08-20 11:00,20,13.2,13.2,13.2,13.2,1
20090901|2009-08-20 13:00,20,13.24,13.245,13.185,13.185,3
20090901|2009-08-21 01:00,21,13.1,13.1,13.1,13.1,10
20090901|2009-08-21 01:30,21,13.1,13.1,13.1,13.1,1
20090901|2009-08-21 02:00,21,13.1,13.1,13.1,13.1,1
20090901|2009-08-21 05:00,21,13.1,13.1,13.1,13.1,1
20090901|2009-08-21 05:30,21,13.1,13.1,13.1,13.1,12
20090901|2009-08-21 06:00,21,13.095,13.095,13.095,13.095,1
20090901|2009-08-21 06:30,21,13.085,13.085,13.085,13.085,6
20090901|2009-08-21 07:00,21,13.13,13.13,13.13,13.13,1
20090901|2009-08-21 09:30,21,13.13,13.235,13.13,13.235,9
20090901|2009-08-21 10:00,21,13.17,13.17,13.12,13.12,5
20090901|2009-08-21 10:30,21,13.14,13.15,13.13,13.13,6
20090901|2009-08-21 12:00,21,13.12,13.12,13.12,13.12,1
20090901|2009-08-21 12:30,21,13.115,13.115,13.09,13.09,5
20090901|2009-08-23 20:30,24,13.32,13.44,13.32,13.44,4
20090901|2009-08-24 00:30,24,13.315,13.315,13.315,13.315,2
20090901|2009-08-24 01:30,24,13.315,13.315,13.315,13.315,1
20090901|2009-08-24 04:30,24,13.315,13.315,13.315,13.315,5
20090901|2009-08-24 05:30,24,13.3,13.3,13.295,13.295,2
20090901|2009-08-24 09:30,24,13.2,13.2,13.1,13.165,10
20090901|2009-08-24 10:00,24,13.15,13.15,13.15,13.15,1
20090901|2009-08-24 10:30,24,13.215,13.215,13.215,13.215,2
20090901|2009-08-24 11:00,24,13.205,13.205,13.205,13.205,1
20090901|2009-08-24 11:30,24,13.19,13.19,13.19,13.19,2
20090901|2009-08-25 09:30,25,13.24,13.28,13.24,13.28,4
20090901|2009-08-25 10:30,25,13.3,13.3,13.255,13.255,11
20090901|2009-08-25 11:00,25,13.275,13.28,13.265,13.265,15
20090901|2009-08-25 12:00,25,13.24,13.24,13.24,13.24,1
20090901|2009-08-25 12:30,25,13.24,13.24,13.235,13.235,3
20090901|2009-08-25 13:00,25,13.215,13.215,13.205,13.205,6
20090901|2009-08-25 20:00,26,13.3,13.3,13.3,13.3,2
20090901|2009-08-26 09:30,26,13.255,13.255,13.255,13.255,1
20090901|2009-08-26 19:00,27,13.18,13.18,13.12,13.18,4
20090901|2009-08-26 20:00,27,13.175,13.175,13.175,13.175,1
20090901|2009-08-26 22:30,27,13.1,13.1,13.1,13.1,15
20090901|2009-08-27 04:00,27,13.14,13.14,13.14,13.14,1
20090901|2009-08-27 06:30,27,13.14,13.14,13.14,13.14,1
20090901|2009-08-27 09:30,27,13.14,13.145,13.1,13.145,17
20090901|2009-08-27 10:00,27,13.13,13.13,13.13,13.13,3
20090901|2009-08-27 10:30,27,13.11,13.11,13.11,13.11,1
20090901|2009-08-27 11:00,27,13.095,13.095,13.095,13.095,7
20090901|2009-08-27 11:30,27,13.12,13.12,13.12,13.12,3
20090901|2009-08-27 12:00,27,13.12,13.12,13.12,13.12,1
20090901|2009-08-27 12:30,27,13.12,13.12,13.115,13.115,2
20090901|2009-08-27 13:00,27,13.16,13.16,13.16,13.16,4
20090901|2009-08-27 19:30,28,13.185,13.185,13.185,13.185,1
20090901|2009-08-28 05:30,28,13.195,13.2,13.195,13.2,3
20090901|2009-08-28 06:30,28,13.175,13.175,13.175,13.175,2
20090901|2009-08-28 07:00,28,13.17,13.17,13.17,13.17,2
20090901|2009-08-28 09:30,28,13.17,13.185,13.17,13.185,2
20090901|2009-08-28 10:00,28,13.185,13.21,13.14,13.17,35
20090901|2009-08-28 10:30,28,13.21,13.22,13.21,13.22,3
20090901|2009-08-28 11:00,28,13.17,13.17,13.17,13.17,4
20090901|2009-08-28 12:00,28,13.16,13.16,13.15,13.15,2
20090901|2009-08-28 12:30,28,13.22,13.22,13.22,13.22,3
20090901|2009-08-28 13:00,28,13.22,13.695,13.175,13.695,14
20090901|2009-08-30 18:00,31,13.575,13.72,13.575,13.72,5
20090901|2009-08-30 19:30,31,13.665,13.665,13.665,13.665,1
20090901|2009-08-30 23:00,31,13.72,13.72,13.72,13.72,1
20090901|2009-08-31 00:00,31,13.665,13.665,13.665,13.665,1
20090901|2009-08-31 09:30,31,13.605,13.71,13.605,13.68,17
20090901|2009-08-31 10:00,31,13.68,13.68,13.68,13.68,2
20090901|2009-08-31 11:30,31,13.69,13.69,13.69,13.69,1
20090901|2009-08-31 12:30,31,13.78,13.815,13.78,13.815,3
20090901|2009-08-31 19:00,1,13.825,13.825,13.825,13.825,1
20090901|2009-09-01 09:30,1,13.85,13.85,13.85,13.85,1
20090901|2009-09-02 09:30,2,13.66,13.66,13.625,13.625,2
20090901|2009-09-02 12:30,2,13.625,13.625,13.625,13.625,1
20090901|2009-09-02 18:30,3,13.735,13.735,13.735,13.735,1
20090901|2009-09-03 09:30,3,13.84,13.84,13.84,13.84,1
20090901|2009-09-03 12:30,3,13.88,13.88,13.88,13.88,1
20090901|2009-09-03 13:00,3,13.945,13.945,13.945,13.945,1
20090901|2009-09-03 19:00,4,13.88,13.905,13.88,13.905,3
20090901|2009-09-08 01:00,8,13.73,13.73,13.73,13.73,1
20090901|2009-09-08 03:00,8,13.75,13.75,13.75,13.75,1
20090901|2009-09-08 11:00,8,13.805,13.805,13.805,13.805,2
20090901|2009-09-08 11:30,8,13.77,13.77,13.77,13.77,2
20090901|2009-09-08 18:30,9,13.715,13.715,13.715,13.715,2
20090901|2009-09-09 10:30,9,13.76,13.76,13.76,13.76,1
20090901|2009-09-09 11:00,9,13.745,13.745,13.745,13.745,7
20090901|2009-09-09 13:00,9,13.83,13.83,13.83,13.83,3
20090901|2009-09-10 01:30,10,13.79,13.79,13.79,13.79,1
20090901|2009-09-10 19:00,11,13.795,13.795,13.795,13.795,1
20090901|2009-09-11 09:30,11,13.31,13.31,13.31,13.31,6
20090901|2009-09-11 11:30,11,13.345,13.345,13.345,13.345,1
20091101|2008-05-05 13:30,5,16.5,16.5,16.5,16.5,0
20091101|2008-05-06 13:30,6,16.6,16.6,16.6,16.6,0
20091101|2008-05-07 13:30,7,17.1,17.1,17.1,17.1,0
20091101|2008-05-07 18:00,8,17.4,17.4,17.4,17.4,0
20091101|2008-05-08 13:30,8,17.85,17.85,17.85,17.85,0
20091101|2008-05-09 13:30,9,18.85,18.85,18.85,18.85,0
20091101|2008-05-12 13:30,12,18.85,18.85,18.85,18.85,0
20091101|2008-05-13 09:30,13,18.85,18.85,18.85,18.85,0
20091101|2008-05-13 13:30,13,18.85,18.85,18.85,18.85,0
20091101|2008-05-14 13:30,14,18.85,18.85,18.85,18.85,0
20091101|2008-05-15 13:30,15,18.85,18.85,18.85,18.85,0
20091101|2008-05-16 13:30,16,18.85,18.85,18.85,18.85,0
20091101|2008-05-19 13:30,19,18.85,18.85,18.85,18.85,0
20091101|2008-05-20 13:30,20,18.85,18.85,18.85,18.85,0
20091101|2008-05-21 13:30,21,18.85,18.85,18.85,18.85,0
20091101|2008-05-22 13:30,22,19,19,19,19,0
20091101|2008-05-23 13:30,23,19.5,19.5,19.5,19.5,0
20091101|2008-05-27 13:30,27,19.5,19.5,19.5,19.5,0
20091101|2008-05-28 13:30,28,18.35,18.35,18.35,18.35,0
20091101|2008-05-29 13:30,29,18.35,18.35,18.35,18.35,0
20091101|2008-05-30 13:30,30,18.35,18.35,18.35,18.35,0
20091101|2008-06-02 13:30,2,18.35,18.35,18.35,18.35,0
20091101|2008-06-03 13:30,3,18.35,18.35,18.35,18.35,0
20091101|2008-06-04 13:30,4,17.85,17.85,17.85,17.85,0
20091101|2008-06-05 13:30,5,17.85,17.85,17.85,17.85,0
20091101|2008-06-06 13:30,6,18,18,18,18,0
20091101|2008-06-09 13:30,9,18,18,18,18,0
20091101|2008-06-10 09:30,10,18.2,18.2,18.2,18.2,0
20091101|2008-06-10 13:30,10,18.2,18.2,18.2,18.2,0
20091101|2008-06-11 13:30,11,18.3,18.3,18.3,18.3,0
20091101|2008-06-12 13:30,12,18.3,18.3,18.3,18.3,0
20091101|2008-06-13 13:30,13,18.5,18.5,18.5,18.5,0
20091101|2008-06-16 12:30,16,19,19,19,19,0
20091101|2008-06-16 13:30,16,18.75,18.75,18.75,18.75,0
20091101|2008-06-17 13:30,17,18.85,18.85,18.85,18.85,0
20091101|2008-06-18 13:30,18,18.85,18.85,18.85,18.85,0
20091101|2008-06-19 15:30,19,19,19,19,19,0
20091101|2008-06-20 13:30,20,19,19,19,19,0
20091101|2008-06-23 13:30,23,19,19,19,19,0
20091101|2008-06-24 13:30,24,18.8,18.8,18.8,18.8,0
20091101|2008-06-25 13:30,25,18.4,18.4,18.4,18.4,0
20091101|2008-06-26 12:30,26,18.7,18.7,18.7,18.7,0
20091101|2008-06-26 13:30,26,18.3,18.3,18.3,18.3,0
20091101|2008-06-27 13:30,27,18.69,18.69,18.69,18.69,0
20091101|2008-06-30 13:30,30,18.69,18.69,18.69,18.69,0
20091101|2008-07-01 13:30,1,19,19,19,19,0
20091101|2008-07-02 13:30,2,19,19,19,19,0
20091101|2008-07-03 13:30,3,18.79,18.79,18.79,18.79,0
20091101|2008-07-04 13:30,4,18.79,18.79,18.79,18.79,0
20091101|2008-07-07 13:30,7,18.69,18.69,18.69,18.69,0
20091101|2008-07-08 13:30,8,18.69,18.69,18.69,18.69,0
20091101|2008-07-09 13:30,9,18.69,18.69,18.69,18.69,0
20091101|2008-07-10 13:30,10,18.69,18.69,18.69,18.69,0
20091101|2008-07-11 13:30,11,18.55,18.55,18.55,18.55,0
20091101|2008-07-14 13:30,14,18.55,18.55,18.55,18.55,0
20091101|2008-07-15 13:30,15,18.55,18.55,18.55,18.55,0
20091101|2008-07-16 13:30,16,18.55,18.55,18.55,18.55,0
20091101|2008-07-17 13:30,17,18.55,18.55,18.55,18.55,0
20091101|2008-07-18 13:30,18,18.55,18.55,18.55,18.55,0
20091101|2008-07-21 13:30,21,18.45,18.45,18.45,18.45,0
20091101|2008-07-22 01:30,22,17.95,17.95,17.95,17.95,0
20091101|2008-07-22 13:30,22,18.3,18.3,18.3,18.3,0
20091101|2008-07-23 13:30,23,18.1,18.1,18.1,18.1,0
20091101|2008-07-24 05:00,24,18,18,18,18,0
20091101|2008-07-24 13:30,24,18.1,18.1,18.1,18.1,0
20091101|2008-07-25 13:30,25,18.1,18.1,18.1,18.1,0
20091101|2008-07-28 13:30,28,18.1,18.1,18.1,18.1,0
20091101|2008-07-29 13:30,29,18.1,18.1,18.1,18.1,0
20091101|2008-07-30 13:30,30,18.1,18.1,18.1,18.1,0
20091101|2008-07-31 13:30,31,18.1,18.1,18.1,18.1,0
20091101|2008-08-01 13:30,1,18.1,18.1,18.1,18.1,0
20091101|2008-08-04 13:00,4,17.8,17.8,17.8,17.8,0
20091101|2008-08-04 13:30,4,17.69,17.69,17.69,17.69,0
20091101|2008-08-05 13:30,5,17.69,17.69,17.69,17.69,0
20091101|2008-08-06 13:30,6,17.4,17.4,17.4,17.4,0
20091101|2008-08-07 13:30,7,17.65,17.65,17.65,17.65,0
20091101|2008-08-08 10:30,8,17.75,17.75,17.75,17.75,0
20091101|2008-08-08 13:30,8,17.48,17.48,17.48,17.48,0
20091101|2008-08-11 13:30,11,17.69,17.69,17.69,17.69,0
20091101|2008-08-12 09:30,12,17.75,17.75,17.75,17.75,0
20091101|2008-08-12 13:30,12,17.4,17.4,17.4,17.4,0
20091101|2008-08-12 21:00,13,17.5,17.5,17.5,17.5,0
20091101|2008-08-13 13:30,13,17.4,17.4,17.4,17.4,0
20091101|2008-08-14 13:30,14,17.1,17.1,17.1,17.1,0
20091101|2008-08-15 13:30,15,17.1,17.1,17.1,17.1,0
20091101|2008-08-18 13:30,18,17.2,17.2,17.2,17.2,0
20091101|2008-08-19 13:30,19,17.2,17.2,17.2,17.2,0
20091101|2008-08-20 13:30,20,17.5,17.5,17.5,17.5,0
20091101|2008-08-21 13:30,21,18,18,18,18,0
20091101|2008-08-22 13:30,22,18,18,18,18,0
20091101|2008-08-25 13:30,25,18,18,18,18,0
20091101|2008-08-26 13:30,26,18,18,18,18,0
20091101|2008-08-27 13:30,27,18.35,18.35,18.35,18.35,0
20091101|2008-08-28 13:30,28,18.2,18.2,18.2,18.2,0
20091101|2008-08-29 13:30,29,18.6,18.6,18.6,18.6,0
20091101|2008-09-02 13:30,2,17.98,17.98,17.98,17.98,0
20091101|2008-09-03 13:30,3,18,18,18,18,0
20091101|2008-09-04 13:30,4,18.5,18.5,18.5,18.5,0
20091101|2008-09-05 13:30,5,18.5,18.5,18.5,18.5,0
20091101|2008-09-08 13:30,8,18.69,18.69,18.69,18.69,0
20091101|2008-09-09 13:30,9,18.6,18.6,18.6,18.6,0
20091101|2008-09-10 13:30,10,18.45,18.45,18.45,18.45,0
20091101|2008-09-11 13:30,11,18.6,18.6,18.6,18.6,0
20091101|2008-09-12 13:30,12,18.6,18.6,18.6,18.6,0
20091101|2008-09-15 13:30,15,18.6,18.6,18.6,18.6,0
20091101|2008-09-16 11:00,16,18.35,18.35,18.35,18.35,0
20091101|2008-09-17 13:30,17,18.325,18.325,18.325,18.325,0
20091101|2008-09-18 13:30,18,18.465,18.465,18.465,18.465,0
20091101|2008-09-19 13:30,19,18.835,18.835,18.835,18.835,0
20091101|2008-09-22 13:30,22,19.25,19.25,19.25,19.25,0
20091101|2008-09-23 10:30,23,19.4,19.4,19.4,19.4,0
20091101|2008-09-23 11:00,23,19.5,19.5,19.5,19.5,0
20091101|2008-09-23 13:30,23,19.6,19.6,19.6,19.6,0
20091101|2008-09-24 10:00,24,19.7,19.7,19.6,19.6,0
20091101|2008-09-24 11:30,24,19.11,19.11,19.11,19.11,0
20091101|2008-09-24 13:30,24,19.29,19.29,19.29,19.29,0
20091101|2008-09-25 11:30,25,19.25,19.25,19.25,19.25,0
20091101|2008-09-25 13:30,25,19.67,19.67,19.67,19.67,0
20091101|2008-09-26 13:30,26,19.25,19.25,19.25,19.25,0
20091101|2008-09-29 09:30,29,19,19,19,19,0
20091101|2008-09-29 13:30,29,18.9,18.9,18.9,18.9,0
20091101|2008-09-30 13:30,30,18.4,18.4,18.4,18.4,0
20091101|2008-10-01 13:30,1,17.785,17.785,17.785,17.785,0
20091101|2008-10-02 12:00,2,17.35,17.35,17.35,17.35,0
20091101|2008-10-02 13:30,2,17.285,17.285,17.285,17.285,0
20091101|2008-10-03 13:30,3,17.445,17.445,17.445,17.445,0
20091101|2008-10-06 13:30,6,16.725,16.725,16.725,16.725,0
20091101|2008-10-07 03:30,7,16.405,16.405,16.405,16.405,0
20091101|2008-10-07 15:30,7,16.78,16.78,16.78,16.78,0
20091101|2008-10-08 10:30,8,17.18,17.18,17.18,17.18,0
20091101|2008-10-08 11:30,8,17.18,17.18,17.18,17.18,0
20091101|2008-10-08 13:30,8,16.4,16.4,16.4,16.4,0
20091101|2008-10-09 13:30,9,16.5,16.5,16.5,16.5,0
20091101|2008-10-09 21:30,10,16.5,16.5,16.5,16.5,0
20091101|2008-10-10 11:30,10,16,16,16,16,0
20091101|2008-10-10 13:30,10,16.01,16.01,16.01,16.01,0
20091101|2008-10-13 13:30,13,15.925,15.925,15.925,15.925,0
20091101|2008-10-14 13:30,14,15.505,15.505,15.505,15.505,0
20091101|2008-10-15 13:30,15,15.6,15.6,15.6,15.6,0
20091101|2008-10-16 09:30,16,15.49,15.49,15.49,15.49,0
20091101|2008-10-16 13:30,16,15.655,15.655,15.655,15.655,0
20091101|2008-10-17 13:30,17,15.47,15.47,15.47,15.47,0
20091101|2008-10-20 13:30,20,15.345,15.345,15.345,15.345,0
20091101|2008-10-21 10:30,21,15.345,15.345,15.345,15.345,0
20091101|2008-10-21 13:30,21,15.23,15.23,15.23,15.23,0
20091101|2008-10-22 09:30,22,15.3,15.3,15.3,15.3,0
20091101|2008-10-22 13:30,22,15.155,15.155,15.155,15.155,0
20091101|2008-10-23 09:30,23,15.27,15.27,15.155,15.155,0
20091101|2008-10-23 13:30,23,15.155,15.155,15.155,15.155,0
20091101|2008-10-24 13:30,24,15.25,15.25,15.25,15.25,0
20091101|2008-10-27 13:00,27,15.5,15.5,15.5,15.5,0
20091101|2008-10-27 13:30,27,15.5,15.5,15.5,15.5,0
20091101|2008-10-27 19:30,28,15.69,15.69,15.69,15.69,0
20091101|2008-10-28 13:30,28,15.69,15.69,15.69,15.69,0
20091101|2008-10-29 13:30,29,15.69,15.69,15.69,15.69,0
20091101|2008-10-30 13:30,30,15.62,15.62,15.62,15.62,0
20091101|2008-10-31 13:30,31,15.34,15.34,15.34,15.34,0
20091101|2008-11-05 09:30,5,16.145,16.145,16.145,16.145,1
20091101|2008-11-11 10:30,11,15.1,15.1,15.1,15.1,5
20091101|2008-11-11 12:00,11,15.1,15.1,15.1,15.1,2
20091101|2008-11-11 12:30,11,15.14,15.14,15.14,15.14,2
20091101|2008-11-12 09:30,12,14.905,14.905,14.905,14.905,1
20091101|2008-11-13 09:30,13,14.61,14.61,14.61,14.61,4
20091101|2008-11-13 10:30,13,14.6,14.6,14.6,14.6,4
20091101|2008-11-14 09:30,14,14.69,14.69,14.69,14.69,2
20091101|2008-11-17 09:30,17,14.75,14.75,14.75,14.75,1
20091101|2008-11-18 09:30,18,14.5,14.5,14.5,14.5,2
20091101|2008-11-18 11:00,18,14.475,14.475,14.475,14.475,1
20091101|2008-11-19 09:30,19,14.415,14.415,14.39,14.39,3
20091101|2008-11-19 10:00,19,14.365,14.365,14.34,14.34,3
20091101|2008-11-19 12:30,19,14.265,14.265,14.265,14.265,6
20091101|2008-11-19 13:00,19,14.265,14.265,14.265,14.265,1
20091101|2008-11-20 09:30,20,13.9,13.9,13.78,13.78,5
20091101|2008-11-20 10:00,20,13.78,13.78,13.78,13.78,4
20091101|2008-11-20 12:00,20,13.9,13.9,13.9,13.9,2
20091101|2008-11-20 18:00,21,13.75,13.75,13.75,13.75,1
20091101|2008-11-21 09:30,21,13.88,13.88,13.88,13.88,1
20091101|2008-11-21 10:00,21,13.66,13.665,13.66,13.665,2
20091101|2008-11-21 10:30,21,13.7,13.7,13.695,13.695,3
20091101|2008-11-24 02:30,24,13.995,13.995,13.995,13.995,1
20091101|2008-11-24 09:30,24,13.88,13.88,13.88,13.88,7
20091101|2008-11-24 10:00,24,13.975,13.975,13.96,13.96,3
20091101|2008-12-01 13:00,1,13.36,13.36,13.36,13.36,2
20091101|2008-12-02 02:00,2,13.2,13.2,13.2,13.2,1
20091101|2008-12-03 09:30,3,13.1,13.1,13.1,13.1,3
20091101|2008-12-03 11:00,3,13.1,13.1,13.1,13.1,2
20091101|2008-12-03 12:00,3,13.245,13.245,13.245,13.245,2
20091101|2008-12-04 12:00,4,13.3,13.3,13.3,13.3,8
20091101|2008-12-05 12:00,5,13.35,13.4,13.35,13.4,11
20091101|2008-12-05 13:00,5,13.4,13.4,13.4,13.4,5
20091101|2008-12-09 11:30,9,13.5,13.5,13.5,13.5,1
20091101|2008-12-11 09:30,11,13.05,13.05,13.05,13.05,1
20091101|2008-12-12 11:30,12,13.38,13.4,13.38,13.4,5
20091101|2008-12-12 12:30,12,13.35,13.35,13.35,13.35,1
20091101|2008-12-15 09:30,15,13.5,13.5,13.5,13.5,2
20091101|2008-12-17 09:30,17,13.57,13.57,13.45,13.45,8
20091101|2008-12-17 10:30,17,13.45,13.45,13.4,13.4,7
20091101|2008-12-17 11:00,17,13.4,13.4,13.375,13.375,6
20091101|2008-12-18 11:00,18,13.35,13.35,13.34,13.34,6
20091101|2008-12-29 03:00,29,13.95,13.95,13.95,13.95,1
20091101|2008-12-31 11:00,31,13.4,13.4,13.4,13.4,1
20091101|2009-01-06 10:30,6,13.55,13.575,13.55,13.575,5
20091101|2009-01-07 09:30,7,13.45,13.45,13.45,13.45,2
20091101|2009-01-07 11:30,7,13.455,13.455,13.455,13.455,4
20091101|2009-01-07 18:00,8,13.565,13.57,13.565,13.57,28
20091101|2009-01-08 09:30,8,13.47,13.47,13.47,13.47,3
20091101|2009-01-08 10:00,8,13.515,13.515,13.515,13.515,3
20091101|2009-01-08 10:30,8,13.57,13.57,13.57,13.57,20
20091101|2009-01-12 09:30,12,13.45,13.45,13.39,13.39,15
20091101|2009-01-12 18:00,13,13.37,13.37,13.37,13.37,5
20091101|2009-01-12 19:00,13,13.35,13.35,13.35,13.35,2
20091101|2009-01-13 11:00,13,13.35,13.35,13.35,13.35,16
20091101|2009-01-13 12:30,13,13.35,13.35,13.35,13.35,9
20091101|2009-01-13 13:00,13,13.35,13.35,13.35,13.35,1
20091101|2009-01-14 09:30,14,13.32,13.32,13.32,13.32,5
20091101|2009-01-14 10:00,14,13.31,13.31,13.255,13.255,14
20091101|2009-01-14 12:00,14,13.3,13.3,13.3,13.3,4
20091101|2009-01-15 10:30,15,13.4,13.4,13.4,13.4,2
20091101|2009-01-15 12:00,15,13.4,13.4,13.4,13.4,1
20091101|2009-01-16 12:00,16,13.3,13.3,13.2,13.2,20
20091101|2009-01-16 12:30,16,13.2,13.2,13.2,13.2,2
20091101|2009-01-20 10:30,20,13.24,13.24,13.14,13.14,14
20091101|2009-01-20 11:30,20,13.1,13.1,13.1,13.1,3
20091101|2009-01-20 12:30,20,13.1,13.1,13.1,13.1,2
20091101|2009-01-20 13:00,20,13.05,13.05,12.96,12.96,25
20091101|2009-01-21 10:00,21,12.93,12.935,12.93,12.93,4
20091101|2009-01-21 18:00,22,12.93,12.93,12.93,12.93,2
20091101|2009-01-21 21:00,22,12.91,12.91,12.9,12.9,2
20091101|2009-01-22 09:30,22,12.9,12.9,12.87,12.87,19
20091101|2009-01-22 11:00,22,12.815,12.815,12.815,12.815,1
20091101|2009-01-22 11:30,22,12.85,12.85,12.85,12.85,5
20091101|2009-01-22 12:00,22,12.81,12.81,12.8,12.8,15
20091101|2009-01-22 13:00,22,12.75,12.75,12.75,12.75,1
20091101|2009-01-22 18:00,23,12.75,12.75,12.635,12.635,10
20091101|2009-01-23 09:30,23,12.75,12.75,12.75,12.75,8
20091101|2009-01-23 10:00,23,12.75,12.755,12.75,12.75,4
20091101|2009-01-23 10:30,23,12.7,12.7,12.7,12.7,14
20091101|2009-01-23 11:00,23,12.7,12.7,12.7,12.7,6
20091101|2009-01-23 12:30,23,12.705,12.705,12.705,12.705,7
20091101|2009-01-23 13:00,23,12.835,12.835,12.825,12.825,2
20091101|2009-01-25 18:00,26,12.8,12.8,12.8,12.8,12
20091101|2009-01-25 18:30,26,12.755,12.755,12.75,12.75,10
20091101|2009-01-26 00:00,26,12.72,12.72,12.72,12.72,1
20091101|2009-01-26 09:30,26,12.8,12.95,12.785,12.95,55
20091101|2009-01-26 10:00,26,12.895,13,12.895,13,21
20091101|2009-01-26 10:30,26,12.94,12.94,12.9,12.9,27
20091101|2009-01-26 11:30,26,12.92,12.92,12.85,12.85,25
20091101|2009-01-26 12:00,26,12.845,12.845,12.84,12.84,11
20091101|2009-01-26 22:00,27,12.84,12.84,12.84,12.84,1
20091101|2009-01-27 09:30,27,12.825,12.825,12.825,12.825,5
20091101|2009-01-27 10:30,27,12.84,12.84,12.83,12.83,2
20091101|2009-01-27 11:00,27,12.83,12.83,12.83,12.83,3
20091101|2009-01-27 21:30,28,12.9,12.9,12.9,12.9,10
20091101|2009-01-28 09:30,28,12.81,12.81,12.81,12.81,9
20091101|2009-01-28 10:30,28,12.81,12.81,12.81,12.81,8
20091101|2009-01-28 11:30,28,12.76,12.81,12.76,12.81,5
20091101|2009-01-28 12:00,28,12.81,12.81,12.81,12.81,3
20091101|2009-01-28 13:00,28,12.81,12.81,12.78,12.78,7
20091101|2009-01-28 20:30,29,12.78,12.78,12.78,12.78,1
20091101|2009-01-29 09:30,29,12.74,12.74,12.74,12.74,5
20091101|2009-01-29 10:00,29,12.73,12.73,12.73,12.73,1
20091101|2009-01-29 10:30,29,12.72,12.72,12.605,12.605,8
20091101|2009-01-29 11:00,29,12.6,12.605,12.5,12.5,20
20091101|2009-01-29 11:30,29,12.44,12.44,12.41,12.41,3
20091101|2009-01-29 12:00,29,12.4,12.4,12.335,12.335,6
20091101|2009-01-29 13:00,29,12.53,12.6,12.53,12.6,17
20091101|2009-01-30 09:30,30,12.4,12.4,12.26,12.26,18
20091101|2009-01-30 10:00,30,12.26,12.26,12.06,12.125,18
20091101|2009-01-30 10:30,30,12.125,12.16,12.125,12.15,9
20091101|2009-01-30 11:00,30,12.09,12.12,12.09,12.12,4
20091101|2009-01-30 11:30,30,12.16,12.19,12.16,12.19,2
20091101|2009-01-30 12:00,30,12.16,12.2,12.06,12.175,15
20091101|2009-01-30 12:30,30,12.185,12.185,12.185,12.185,1
20091101|2009-01-30 13:00,30,12.17,12.19,12.17,12.19,18
20091101|2009-02-02 09:30,2,12.1,12.26,12.1,12.26,16
20091101|2009-02-02 10:00,2,12.26,12.26,12.26,12.26,1
20091101|2009-02-02 11:00,2,12.13,12.13,12.13,12.13,1
20091101|2009-02-02 11:30,2,12.05,12.05,12.05,12.05,1
20091101|2009-02-02 12:00,2,12.05,12.05,12.05,12.05,9
20091101|2009-02-02 13:00,2,12.07,12.07,12.07,12.07,8
20091101|2009-02-03 09:30,3,12.23,12.23,12.23,12.23,1
20091101|2009-02-03 13:00,3,12.05,12.1,12.05,12.05,5
20091101|2009-02-03 18:00,4,12.03,12.03,12.02,12.02,8
20091101|2009-02-04 10:30,4,12.01,12.01,12.01,12.01,1
20091101|2009-02-04 12:30,4,11.97,11.97,11.97,11.97,1
20091101|2009-02-04 13:00,4,11.97,11.97,11.97,11.97,4
20091101|2009-02-04 18:00,5,12.025,12.05,12.025,12.05,8
20091101|2009-02-04 18:30,5,12.05,12.05,12.05,12.05,2
20091101|2009-02-04 19:00,5,12.13,12.13,12.13,12.13,1
20091101|2009-02-04 22:00,5,12.06,12.06,12.06,12.06,1
20091101|2009-02-05 11:00,5,12.24,12.25,12.24,12.25,2
20091101|2009-02-05 12:30,5,12.27,12.3,12.27,12.3,6
20091101|2009-02-06 09:30,6,12.37,12.45,12.325,12.325,6
20091101|2009-02-06 10:00,6,12.39,12.39,12.39,12.39,2
20091101|2009-02-06 10:30,6,12.405,12.405,12.405,12.405,1
20091101|2009-02-06 11:00,6,12.39,12.39,12.39,12.39,1
20091101|2009-02-06 11:30,6,12.31,12.33,12.3,12.33,6
20091101|2009-02-06 12:30,6,12.4,12.4,12.4,12.4,4
20091101|2009-02-09 05:00,9,12.4,12.5,12.4,12.5,9
20091101|2009-02-09 09:30,9,12.6,12.6,12.6,12.6,2
20091101|2009-02-09 10:00,9,12.775,12.775,12.775,12.775,1
20091101|2009-02-10 12:30,10,12.18,12.18,12.175,12.175,4
20091101|2009-02-10 13:00,10,12.175,12.175,12.175,12.175,5
20091101|2009-02-11 10:00,11,12.165,12.165,12.165,12.165,1
20091101|2009-02-11 10:30,11,12.165,12.165,12.165,12.165,1
20091101|2009-02-11 11:30,11,12.3,12.3,12.3,12.3,3
20091101|2009-02-11 13:00,11,12.375,12.45,12.375,12.45,2
20091101|2009-02-12 03:30,12,12.5,12.5,12.5,12.5,1
20091101|2009-02-12 09:30,12,12.43,12.705,12.43,12.705,7
20091101|2009-02-12 10:00,12,12.56,12.56,12.56,12.56,1
20091101|2009-02-12 12:00,12,12.78,12.78,12.78,12.78,5
20091101|2009-02-12 13:00,12,12.78,12.785,12.77,12.785,6
20091101|2009-02-12 18:00,13,12.73,12.73,12.73,12.73,2
20091101|2009-02-13 09:30,13,12.78,12.78,12.69,12.69,7
20091101|2009-02-13 10:00,13,12.685,12.685,12.5,12.6,27
20091101|2009-02-13 11:00,13,12.6,12.6,12.6,12.6,9
20091101|2009-02-13 12:00,13,12.62,12.62,12.59,12.59,4
20091101|2009-02-13 13:00,13,12.655,12.72,12.655,12.72,2
20091101|2009-02-16 18:00,17,12.66,12.7,12.66,12.7,3
20091101|2009-02-17 09:30,17,12.6,12.6,12.33,12.33,9
20091101|2009-02-17 11:00,17,12.45,12.45,12.45,12.45,1
20091101|2009-02-17 12:30,17,12.385,12.385,12.385,12.385,1
20091101|2009-02-17 13:00,17,12.33,12.33,12.33,12.33,12
20091101|2009-02-18 11:00,18,12.25,12.25,12.25,12.25,6
20091101|2009-02-18 12:00,18,12.23,12.23,12.23,12.23,2
20091101|2009-02-18 12:30,18,12.22,12.22,12.21,12.21,6
20091101|2009-02-18 13:00,18,12.205,12.27,12.2,12.27,7
20091101|2009-02-18 18:00,19,12.28,12.3,12.28,12.3,5
20091101|2009-02-19 09:30,19,12.28,12.28,12.28,12.28,4
20091101|2009-02-19 11:30,19,12.4,12.4,12.4,12.4,4
20091101|2009-02-19 12:00,19,12.4,12.4,12.33,12.33,4
20091101|2009-02-19 18:00,20,12.44,12.44,12.44,12.44,1
20091101|2009-02-19 19:30,20,12.215,12.215,12.215,12.215,1
20091101|2009-02-20 09:30,20,12.21,12.28,12.21,12.28,2
20091101|2009-02-20 10:00,20,12.235,12.235,12.195,12.195,6
20091101|2009-02-20 10:30,20,12.2,12.2,12.115,12.19,5
20091101|2009-02-20 12:00,20,12.08,12.08,12.08,12.08,1
20091101|2009-02-20 12:30,20,12.07,12.07,12.07,12.07,2
20091101|2009-02-20 13:00,20,12.07,12.07,12.07,12.07,2
20091101|2009-02-22 18:00,23,12.07,12.07,12.07,12.07,2
20091101|2009-02-23 09:30,23,12.1,12.115,12.1,12.1,8
20091101|2009-02-23 10:30,23,12.07,12.07,12.07,12.07,2
20091101|2009-02-23 11:00,23,12.11,12.12,12.11,12.12,11
20091101|2009-02-23 11:30,23,12.01,12.01,12.01,12.01,3
20091101|2009-02-23 12:00,23,12,12,12,12,7
20091101|2009-02-23 12:30,23,12.02,12.09,12,12.09,4
20091101|2009-02-24 10:00,24,12,12,12,12,5
20091101|2009-02-24 12:00,24,12,12,12,12,4
20091101|2009-02-24 13:00,24,11.975,11.975,11.975,11.975,1
20091101|2009-02-24 19:30,25,11.995,11.995,11.995,11.995,1
20091101|2009-02-25 09:30,25,12.03,12.11,12.03,12.11,8
20091101|2009-02-25 10:00,25,12.19,12.19,12.19,12.19,2
20091101|2009-02-25 10:30,25,12.2,12.3,12.14,12.3,16
20091101|2009-02-25 11:00,25,12.205,12.27,12.205,12.27,2
20091101|2009-02-25 18:00,26,12.41,12.41,12.41,12.41,2
20091101|2009-02-25 21:30,26,12.45,12.45,12.45,12.45,2
20091101|2009-02-26 09:30,26,12.315,12.48,12.315,12.48,3
20091101|2009-02-26 10:00,26,12.245,12.245,12.24,12.24,5
20091101|2009-02-26 10:30,26,12.24,12.245,12.24,12.245,2
20091101|2009-02-26 12:30,26,12.27,12.27,12.27,12.27,13
20091101|2009-02-26 13:00,26,12.33,12.33,12.33,12.33,3
20091101|2009-02-27 09:30,27,12.15,12.15,12.15,12.15,1
20091101|2009-02-27 10:00,27,12.08,12.08,12.04,12.04,4
20091101|2009-02-27 11:00,27,12.07,12.13,12.07,12.13,3
20091101|2009-02-27 13:00,27,12.15,12.15,12.15,12.15,2
20091101|2009-03-02 09:30,2,12,12,11.93,11.93,8
20091101|2009-03-02 10:00,2,11.93,11.95,11.91,11.91,67
20091101|2009-03-02 10:30,2,11.9,11.9,11.85,11.85,10
20091101|2009-03-02 11:30,2,11.89,11.965,11.89,11.965,10
20091101|2009-03-02 12:00,2,11.955,11.955,11.955,11.955,1
20091101|2009-03-02 13:00,2,11.945,11.95,11.88,11.88,19
20091101|2009-03-02 18:00,3,11.8,11.8,11.8,11.8,1
20091101|2009-03-02 21:30,3,11.79,11.79,11.79,11.79,1
20091101|2009-03-03 11:00,3,11.79,11.79,11.79,11.79,4
20091101|2009-03-03 11:30,3,11.79,11.79,11.79,11.79,3
20091101|2009-03-03 13:00,3,11.85,11.85,11.85,11.85,2
20091101|2009-03-04 05:00,4,12.01,12.01,12.01,12.01,3
20091101|2009-03-04 05:30,4,12.01,12.01,12.01,12.01,3
20091101|2009-03-04 09:30,4,11.89,11.91,11.825,11.825,6
20091101|2009-03-04 10:00,4,12.005,12.005,11.89,11.89,3
20091101|2009-03-04 13:00,4,11.815,11.815,11.755,11.755,2
20091101|2009-03-05 09:30,5,11.75,11.79,11.75,11.79,3
20091101|2009-03-05 11:00,5,11.77,11.77,11.75,11.75,7
20091101|2009-03-06 04:30,6,11.79,11.79,11.79,11.79,1
20091101|2009-03-08 18:30,9,12.01,12.01,12.01,12.01,4
20091101|2009-03-08 19:00,9,12.005,12.01,12.005,12.01,8
20091101|2009-03-08 19:30,9,12.09,12.09,12.09,12.09,1
20091101|2009-03-09 18:00,10,11.89,11.89,11.89,11.89,1
20091101|2009-03-10 09:30,10,11.89,12.055,11.89,12.05,19
20091101|2009-03-10 11:30,10,11.995,12.1,11.995,12.1,23
20091101|2009-03-10 12:30,10,12.1,12.1,12.1,12.1,4
20091101|2009-03-10 13:00,10,12.115,12.21,12.115,12.21,5
20091101|2009-03-11 09:30,11,11.92,11.92,11.92,11.92,1
20091101|2009-03-11 11:00,11,11.71,11.71,11.705,11.705,2
20091101|2009-03-11 11:30,11,11.77,11.77,11.77,11.77,1
20091101|2009-03-11 12:00,11,11.8,11.8,11.8,11.8,1
20091101|2009-03-11 12:30,11,11.77,11.77,11.77,11.77,8
20091101|2009-03-11 20:30,12,11.83,11.83,11.83,11.83,1
20091101|2009-03-12 09:30,12,11.705,11.705,11.705,11.705,4
20091101|2009-03-12 10:00,12,11.635,11.635,11.635,11.635,1
20091101|2009-03-12 12:00,12,11.7,11.7,11.7,11.7,2
20091101|2009-03-12 12:30,12,11.7,11.7,11.7,11.7,1
20091101|2009-03-12 18:00,13,11.54,11.54,11.46,11.46,2
20091101|2009-03-12 18:30,13,11.585,11.585,11.585,11.585,1
20091101|2009-03-13 09:30,13,11.585,11.585,11.525,11.525,20
20091101|2009-03-13 10:00,13,11.495,11.59,11.495,11.59,6
20091101|2009-03-13 10:30,13,11.53,11.545,11.53,11.545,2
20091101|2009-03-13 12:00,13,11.49,11.49,11.49,11.49,1
20091101|2009-03-13 12:30,13,11.485,11.485,11.48,11.48,5
20091101|2009-03-15 19:00,16,11.5,11.5,11.5,11.5,1
20091101|2009-03-16 02:30,16,11.5,11.5,11.5,11.5,1
20091101|2009-03-16 09:30,16,11.5,11.53,11.5,11.53,5
20091101|2009-03-16 10:00,16,11.595,11.625,11.595,11.625,5
20091101|2009-03-16 11:30,16,11.62,11.75,11.62,11.75,3
20091101|2009-03-17 09:30,17,11.73,11.955,11.73,11.93,16
20091101|2009-03-17 10:00,17,11.93,11.93,11.93,11.93,9
20091101|2009-03-17 10:30,17,11.93,11.93,11.835,11.835,11
20091101|2009-03-17 11:00,17,11.94,11.94,11.94,11.94,1
20091101|2009-03-17 11:30,17,11.905,12.01,11.905,12.01,5
20091101|2009-03-17 12:00,17,12.1,12.2,12.1,12.2,8
20091101|2009-03-17 13:00,17,12.2,12.2,12.2,12.2,3
20091101|2009-03-17 18:00,18,12.23,12.33,12.23,12.33,9
20091101|2009-03-18 05:30,18,12.34,12.34,12.34,12.34,1
20091101|2009-03-18 09:30,18,12.25,12.26,12.09,12.225,36
20091101|2009-03-18 12:30,18,12.08,12.08,12.08,12.08,1
20091101|2009-03-18 13:00,18,11.965,11.965,11.96,11.96,2
20091101|2009-03-18 18:00,19,12.055,12.21,12.05,12.05,4
20091101|2009-03-18 20:30,19,11.955,11.955,11.95,11.95,2
20091101|2009-03-19 03:30,19,11.77,11.77,11.77,11.77,1
20091101|2009-03-19 04:30,19,11.73,11.73,11.73,11.73,1
20091101|2009-03-19 09:30,19,11.845,12.235,11.845,12.235,11
20091101|2009-03-19 10:00,19,12.2,12.2,12.035,12.035,2
20091101|2009-03-19 10:30,19,12.06,12.1,12.06,12.1,2
20091101|2009-03-19 11:00,19,12.175,12.2,12.175,12.2,5
20091101|2009-03-19 11:30,19,12.18,12.18,12.18,12.18,3
20091101|2009-03-19 12:00,19,12.185,12.2,12.185,12.2,10
20091101|2009-03-19 12:30,19,12.2,12.21,12.2,12.21,2
20091101|2009-03-19 18:00,20,12.305,12.39,12.305,12.305,13
20091101|2009-03-20 09:30,20,12.275,12.335,12.27,12.27,6
20091101|2009-03-20 10:00,20,12.2,12.2,12.15,12.15,2
20091101|2009-03-20 10:30,20,12.25,12.25,12.25,12.25,3
20091101|2009-03-20 11:30,20,12.25,12.27,12.25,12.27,23
20091101|2009-03-20 12:00,20,12.21,12.21,12.21,12.21,3
20091101|2009-03-20 13:00,20,12.25,12.25,12.25,12.25,1
20091101|2009-03-23 04:30,23,12.24,12.25,12.24,12.25,3
20091101|2009-03-23 09:30,23,12.35,12.35,12.2,12.2,14
20091101|2009-03-23 10:00,23,12.3,12.305,12.3,12.305,4
20091101|2009-03-23 10:30,23,12.2,12.2,12.2,12.2,1
20091101|2009-03-23 11:00,23,12.2,12.2,12.2,12.2,2
20091101|2009-03-23 12:30,23,12.22,12.285,12.215,12.28,7
20091101|2009-03-23 13:00,23,12.3,12.3,12.205,12.205,7
20091101|2009-03-23 18:00,24,12.1,12.2,12.1,12.2,2
20091101|2009-03-24 09:30,24,12.26,12.28,12.195,12.28,3
20091101|2009-03-24 10:00,24,12.195,12.205,12.185,12.185,3
20091101|2009-03-24 10:30,24,12.165,12.165,12.165,12.165,1
20091101|2009-03-24 12:00,24,12.18,12.18,12.18,12.18,5
20091101|2009-03-24 12:30,24,12.165,12.165,12.115,12.115,11
20091101|2009-03-24 13:00,24,12.11,12.255,12.11,12.255,2
20091101|2009-03-25 09:30,25,12.275,12.275,12.275,12.275,1
20091101|2009-03-25 10:00,25,12.29,12.29,12.21,12.23,4
20091101|2009-03-25 10:30,25,12.205,12.205,12.16,12.16,3
20091101|2009-03-25 11:00,25,12.16,12.16,12.16,12.16,8
20091101|2009-03-25 11:30,25,12.16,12.16,12.16,12.16,13
20091101|2009-03-25 12:00,25,12.185,12.185,12.185,12.185,1
20091101|2009-03-26 10:00,26,12.275,12.285,12.275,12.285,3
20091101|2009-03-26 10:30,26,12.225,12.225,12.2,12.2,4
20091101|2009-03-26 11:00,26,12.115,12.16,12.11,12.16,17
20091101|2009-03-26 11:30,26,12.135,12.135,12.135,12.135,1
20091101|2009-03-26 12:00,26,12.125,12.125,12.12,12.12,4
20091101|2009-03-26 13:00,26,12.1,12.1,12.1,12.1,1
20091101|2009-03-27 04:00,27,12.15,12.15,12.15,12.15,2
20091101|2009-03-27 10:00,27,12.145,12.15,12.145,12.15,3
20091101|2009-03-27 10:30,27,12.06,12.06,12.005,12.005,25
20091101|2009-03-27 11:00,27,11.99,12.085,11.95,12.08,20
20091101|2009-03-27 11:30,27,12.08,12.08,12.08,12.08,3
20091101|2009-03-27 13:00,27,12.15,12.15,12.15,12.15,1
20091101|2009-03-29 19:00,30,12.1,12.1,12.1,12.1,1
20091101|2009-03-30 10:00,30,11.975,11.975,11.915,11.915,21
20091101|2009-03-30 10:30,30,11.98,12,11.98,12,6
20091101|2009-03-30 11:00,30,11.97,11.97,11.95,11.95,3
20091101|2009-03-30 11:30,30,11.95,11.95,11.93,11.93,18
20091101|2009-03-30 12:00,30,11.93,11.93,11.93,11.93,2
20091101|2009-03-30 12:30,30,11.91,11.91,11.86,11.86,26
20091101|2009-03-30 13:00,30,11.9,11.955,11.9,11.9,6
20091101|2009-03-30 21:30,31,11.9,11.9,11.9,11.9,1
20091101|2009-03-31 09:30,31,12.1,12.1,11.985,11.99,13
20091101|2009-03-31 10:00,31,11.97,11.99,11.97,11.99,6
20091101|2009-03-31 11:30,31,12.1,12.1,12.1,12.1,1
20091101|2009-03-31 12:00,31,12.1,12.1,12.1,12.1,4
20091101|2009-03-31 13:00,31,12.1,12.24,12.1,12.24,14
20091101|2009-04-01 09:30,1,12,12,12,12,5
20091101|2009-04-01 10:30,1,11.99,11.99,11.98,11.98,6
20091101|2009-04-01 11:30,1,12,12.07,12,12.07,3
20091101|2009-04-01 12:00,1,12,12,12,12,2
20091101|2009-04-01 13:00,1,12.07,12.07,12.07,12.07,2
20091101|2009-04-01 18:00,2,12,12,12,12,3
20091101|2009-04-01 19:30,2,11.98,11.98,11.95,11.95,14
20091101|2009-04-01 20:00,2,11.93,11.93,11.93,11.93,9
20091101|2009-04-01 21:00,2,11.86,11.86,11.86,11.86,1
20091101|2009-04-02 09:30,2,12.08,12.08,12.05,12.05,11
20091101|2009-04-02 10:00,2,12.08,12.08,12.08,12.08,8
20091101|2009-04-02 10:30,2,12.08,12.235,12.08,12.235,19
20091101|2009-04-02 11:00,2,12.24,12.24,12.21,12.21,3
20091101|2009-04-02 11:30,2,12.24,12.3,12.24,12.3,30
20091101|2009-04-02 12:30,2,12.265,12.265,12.22,12.22,2
20091101|2009-04-02 13:00,2,12.305,12.375,12.3,12.375,5
20091101|2009-04-03 09:30,3,12.29,12.29,12.29,12.29,1
20091101|2009-04-03 13:00,3,12.325,12.335,12.325,12.335,3
20091101|2009-04-05 20:30,6,12.335,12.335,12.335,12.335,2
20091101|2009-04-06 09:30,6,12.2,12.275,12.15,12.275,8
20091101|2009-04-06 10:00,6,12.275,12.28,12.275,12.28,2
20091101|2009-04-06 10:30,6,12.235,12.235,12.23,12.23,6
20091101|2009-04-06 11:30,6,12.23,12.23,12.23,12.23,1
20091101|2009-04-06 12:30,6,12.23,12.23,12.23,12.23,1
20091101|2009-04-06 13:00,6,12.23,12.31,12.23,12.31,11
20091101|2009-04-07 09:30,7,12.28,12.31,12.28,12.31,3
20091101|2009-04-07 10:00,7,12.31,12.31,12.31,12.31,1
20091101|2009-04-07 10:30,7,12.265,12.265,12.265,12.265,1
20091101|2009-04-07 11:30,7,12.3,12.305,12.3,12.305,2
20091101|2009-04-07 12:30,7,12.28,12.295,12.28,12.295,2
20091101|2009-04-07 13:00,7,12.295,12.325,12.295,12.325,4
20091101|2009-04-08 11:00,8,12.16,12.16,12.15,12.15,5
20091101|2009-04-08 11:30,8,12.2,12.2,12.2,12.2,13
20091101|2009-04-08 12:00,8,12.2,12.2,12.2,12.2,1
20091101|2009-04-08 12:30,8,12.215,12.24,12.215,12.24,2
20091101|2009-04-08 13:00,8,12.25,12.25,12.25,12.25,1
20091101|2009-04-09 03:30,9,12.275,12.35,12.275,12.35,27
20091101|2009-04-09 04:00,9,12.35,12.35,12.35,12.35,3
20091101|2009-04-09 09:30,9,12.37,12.5,12.365,12.4,61
20091101|2009-04-09 10:00,9,12.42,12.445,12.385,12.385,9
20091101|2009-04-09 10:30,9,12.445,12.5,12.445,12.5,14
20091101|2009-04-09 11:00,9,12.4,12.425,12.385,12.385,12
20091101|2009-04-09 11:30,9,12.38,12.48,12.38,12.48,8
20091101|2009-04-09 12:00,9,12.5,12.5,12.47,12.47,4
20091101|2009-04-09 12:30,9,12.47,12.52,12.47,12.52,12
20091101|2009-04-09 13:00,9,12.515,12.55,12.515,12.55,7
20091101|2009-04-12 18:00,13,12.56,12.56,12.56,12.56,7
20091101|2009-04-13 09:30,13,12.5,12.5,12.44,12.45,22
20091101|2009-04-13 10:00,13,12.405,12.405,12.355,12.355,6
20091101|2009-04-13 10:30,13,12.395,12.4,12.295,12.3,8
20091101|2009-04-13 11:00,13,12.255,12.35,12.255,12.35,5
20091101|2009-04-13 11:30,13,12.35,12.35,12.35,12.35,1
20091101|2009-04-13 12:00,13,12.35,12.36,12.35,12.36,4
20091101|2009-04-13 12:30,13,12.35,12.4,12.35,12.4,6
20091101|2009-04-13 13:00,13,12.4,12.4,12.4,12.4,1
20091101|2009-04-14 03:00,14,12.43,12.45,12.43,12.45,10
20091101|2009-04-14 09:30,14,12.485,12.5,12.38,12.42,25
20091101|2009-04-14 10:00,14,12.295,12.305,12.22,12.3,17
20091101|2009-04-14 11:00,14,12.265,12.265,12.265,12.265,1
20091101|2009-04-14 11:30,14,12.285,12.29,12.285,12.29,3
20091101|2009-04-14 12:00,14,12.32,12.32,12.32,12.32,1
20091101|2009-04-14 12:30,14,12.34,12.34,12.34,12.34,1
20091101|2009-04-14 13:00,14,12.34,12.395,12.31,12.395,8
20091101|2009-04-15 09:30,15,12.395,12.395,12.3,12.3,18
20091101|2009-04-15 10:30,15,12.35,12.35,12.35,12.35,1
20091101|2009-04-15 11:00,15,12.38,12.4,12.35,12.35,13
20091101|2009-04-15 11:30,15,12.32,12.375,12.32,12.375,3
20091101|2009-04-15 12:00,15,12.375,12.375,12.375,12.375,2
20091101|2009-04-15 12:30,15,12.34,12.34,12.305,12.335,3
20091101|2009-04-15 13:00,15,12.335,12.335,12.335,12.335,3
20091101|2009-04-16 09:30,16,12.32,12.345,12.18,12.26,40
20091101|2009-04-16 10:00,16,12.3,12.35,12.3,12.35,15
20091101|2009-04-16 11:00,16,12.35,12.35,12.35,12.35,3
20091101|2009-04-16 11:30,16,12.35,12.365,12.35,12.365,7
20091101|2009-04-16 12:00,16,12.4,12.45,12.4,12.45,16
20091101|2009-04-16 12:30,16,12.4,12.4,12.38,12.38,2
20091101|2009-04-16 13:00,16,12.35,12.42,12.35,12.42,4
20091101|2009-04-16 18:00,17,12.42,12.42,12.42,12.42,1
20091101|2009-04-16 20:00,17,12.44,12.44,12.44,12.44,1
20091101|2009-04-17 01:00,17,12.38,12.38,12.38,12.38,1
20091101|2009-04-17 04:00,17,12.38,12.38,12.38,12.38,1
20091101|2009-04-17 05:30,17,12.42,12.42,12.42,12.42,1
20091101|2009-04-17 09:30,17,12.42,12.42,12.33,12.33,18
20091101|2009-04-17 10:00,17,12.39,12.42,12.39,12.42,2
20091101|2009-04-17 10:30,17,12.44,12.44,12.44,12.44,1
20091101|2009-04-17 11:00,17,12.48,12.48,12.48,12.48,1
20091101|2009-04-17 11:30,17,12.42,12.42,12.42,12.42,1
20091101|2009-04-17 12:30,17,12.42,12.42,12.42,12.42,1
20091101|2009-04-17 13:00,17,12.465,12.5,12.38,12.38,14
20091101|2009-04-20 05:30,20,12.4,12.4,12.38,12.38,3
20091101|2009-04-20 09:30,20,12.36,12.36,12.23,12.32,36
20091101|2009-04-20 10:00,20,12.395,12.395,12.395,12.395,1
20091101|2009-04-20 11:00,20,12.285,12.285,12.285,12.285,1
20091101|2009-04-20 12:30,20,12.3,12.3,12.26,12.26,3
20091101|2009-04-20 13:00,20,12.26,12.26,12.26,12.26,1
20091101|2009-04-20 18:00,21,12.35,12.35,12.35,12.35,1
20091101|2009-04-20 21:00,21,12.315,12.315,12.315,12.315,1
20091101|2009-04-21 04:30,21,12.24,12.24,12.24,12.24,1
20091101|2009-04-21 09:30,21,12.325,12.325,12.325,12.325,2
20091101|2009-04-21 10:30,21,12.29,12.29,12.29,12.29,2
20091101|2009-04-21 11:00,21,12.29,12.29,12.29,12.29,8
20091101|2009-04-21 13:00,21,12.36,12.4,12.35,12.35,5
20091101|2009-04-21 18:00,22,12.36,12.36,12.36,12.36,1
20091101|2009-04-21 19:00,22,12.4,12.4,12.4,12.4,1
20091101|2009-04-21 20:30,22,12.36,12.36,12.36,12.36,2
20091101|2009-04-21 22:00,22,12.435,12.435,12.435,12.435,1
20091101|2009-04-22 04:00,22,12.38,12.38,12.38,12.38,2
20091101|2009-04-22 09:30,22,12.38,12.38,12.38,12.38,2
20091101|2009-04-22 11:00,22,12.4,12.4,12.4,12.4,2
20091101|2009-04-22 11:30,22,12.37,12.37,12.37,12.37,1
20091101|2009-04-22 13:00,22,12.34,12.34,12.34,12.34,9
20091101|2009-04-22 19:00,23,12.28,12.28,12.22,12.22,3
20091101|2009-04-23 04:00,23,12.28,12.28,12.28,12.28,1
20091101|2009-04-23 09:30,23,12.34,12.43,12.34,12.43,13
20091101|2009-04-23 10:00,23,12.42,12.42,12.4,12.4,7
20091101|2009-04-23 10:30,23,12.39,12.39,12.385,12.385,3
20091101|2009-04-23 11:00,23,12.385,12.385,12.385,12.385,1
20091101|2009-04-23 11:30,23,12.39,12.39,12.39,12.39,2
20091101|2009-04-23 12:00,23,12.395,12.395,12.395,12.395,2
20091101|2009-04-23 12:30,23,12.43,12.43,12.43,12.43,1
20091101|2009-04-23 13:00,23,12.43,12.44,12.43,12.44,11
20091101|2009-04-23 20:30,24,12.43,12.43,12.43,12.43,1
20091101|2009-04-23 21:00,24,12.33,12.43,12.33,12.43,2
20091101|2009-04-24 05:30,24,12.44,12.44,12.44,12.44,1
20091101|2009-04-24 09:30,24,12.41,12.41,12.405,12.41,7
20091101|2009-04-24 10:00,24,12.41,12.41,12.41,12.41,10
20091101|2009-04-24 12:30,24,12.385,12.385,12.385,12.385,2
20091101|2009-04-24 13:00,24,12.395,12.45,12.395,12.45,17
20091101|2009-04-26 18:30,27,12.38,12.38,12.38,12.38,1
20091101|2009-04-26 19:00,27,12.38,12.38,12.38,12.38,1
20091101|2009-04-26 22:00,27,12.35,12.35,12.305,12.305,2
20091101|2009-04-26 23:00,27,12.29,12.29,12.25,12.25,2
20091101|2009-04-27 05:30,27,12.24,12.24,12.24,12.24,1
20091101|2009-04-27 09:30,27,12.21,12.37,12.21,12.37,13
20091101|2009-04-27 10:00,27,12.325,12.325,12.325,12.325,1
20091101|2009-04-27 11:30,27,12.325,12.325,12.325,12.325,1
20091101|2009-04-27 12:00,27,12.35,12.35,12.35,12.35,1
20091101|2009-04-27 12:30,27,12.31,12.31,12.31,12.31,1
20091101|2009-04-28 09:30,28,12.38,12.38,12.25,12.255,15
20091101|2009-04-28 10:00,28,12.25,12.28,12.25,12.28,9
20091101|2009-04-28 10:30,28,12.28,12.3,12.26,12.3,7
20091101|2009-04-28 11:00,28,12.3,12.44,12.3,12.42,28
20091101|2009-04-28 13:00,28,12.445,12.47,12.41,12.47,34
20091101|2009-04-29 09:30,29,12.415,12.42,12.39,12.42,5
20091101|2009-04-29 10:30,29,12.4,12.4,12.315,12.33,13
20091101|2009-04-29 11:00,29,12.33,12.33,12.33,12.33,7
20091101|2009-04-29 11:30,29,12.415,12.415,12.415,12.415,1
20091101|2009-04-29 12:00,29,12.39,12.45,12.39,12.45,14
20091101|2009-04-29 12:30,29,12.43,12.43,12.42,12.42,2
20091101|2009-04-29 13:00,29,12.42,12.42,12.42,12.42,1
20091101|2009-04-30 05:00,30,12.46,12.46,12.46,12.46,1
20091101|2009-04-30 09:30,30,12.47,12.47,12.4,12.4,2
20091101|2009-04-30 10:00,30,12.4,12.4,12.4,12.4,1
20091101|2009-04-30 10:30,30,12.44,12.46,12.435,12.435,7
20091101|2009-04-30 11:30,30,12.4,12.4,12.4,12.4,1
20091101|2009-04-30 12:30,30,12.45,12.46,12.45,12.46,6
20091101|2009-04-30 19:30,1,12.44,12.44,12.44,12.44,1
20091101|2009-05-01 03:00,1,12.44,12.44,12.44,12.44,1
20091101|2009-05-01 03:30,1,12.44,12.45,12.44,12.45,5
20091101|2009-05-01 09:30,1,12.44,12.44,12.44,12.44,2
20091101|2009-05-01 10:00,1,12.44,12.45,12.345,12.4,13
20091101|2009-05-01 11:00,1,12.435,12.48,12.435,12.48,13
20091101|2009-05-01 12:00,1,12.45,12.49,12.45,12.49,10
20091101|2009-05-01 12:30,1,12.48,12.48,12.48,12.48,1
20091101|2009-05-01 13:00,1,12.49,12.52,12.49,12.52,22
20091101|2009-05-03 18:00,4,12.46,12.46,12.395,12.395,4
20091101|2009-05-03 21:00,4,12.445,12.445,12.445,12.445,1
20091101|2009-05-04 10:00,4,12.38,12.38,12.38,12.38,2
20091101|2009-05-04 11:00,4,12.37,12.37,12.37,12.37,4
20091101|2009-05-04 11:30,4,12.375,12.375,12.33,12.33,12
20091101|2009-05-04 12:30,4,12.435,12.435,12.435,12.435,1
20091101|2009-05-04 13:00,4,12.48,12.57,12.48,12.57,24
20091101|2009-05-04 21:30,5,12.505,12.505,12.505,12.505,1
20091101|2009-05-05 09:30,5,12.515,12.515,12.48,12.48,2
20091101|2009-05-05 10:00,5,12.46,12.46,12.445,12.445,2
20091101|2009-05-05 11:00,5,12.5,12.51,12.5,12.51,4
20091101|2009-05-05 11:30,5,12.51,12.51,12.51,12.51,2
20091101|2009-05-05 12:30,5,12.52,12.52,12.52,12.52,2
20091101|2009-05-05 13:00,5,12.53,12.535,12.53,12.535,6
20091101|2009-05-05 22:00,6,12.45,12.45,12.44,12.44,2
20091101|2009-05-06 09:30,6,12.415,12.495,12.4,12.495,9
20091101|2009-05-06 10:30,6,12.5,12.5,12.42,12.42,6
20091101|2009-05-06 11:00,6,12.38,12.38,12.38,12.38,1
20091101|2009-05-06 11:30,6,12.41,12.41,12.41,12.41,1
20091101|2009-05-06 12:30,6,12.41,12.43,12.41,12.43,2
20091101|2009-05-06 18:30,7,12.38,12.38,12.36,12.36,3
20091101|2009-05-07 09:30,7,12.37,12.37,12.32,12.32,5
20091101|2009-05-07 12:30,7,12.3,12.3,12.3,12.3,2
20091101|2009-05-07 18:00,8,12.3,12.3,12.3,12.3,1
20091101|2009-05-08 01:00,8,12.28,12.28,12.23,12.23,5
20091101|2009-05-08 02:00,8,12.21,12.21,12.21,12.21,1
20091101|2009-05-08 03:00,8,12.205,12.205,12.2,12.2,2
20091101|2009-05-08 03:30,8,12.2,12.2,12.2,12.2,2
20091101|2009-05-08 05:30,8,12.2,12.2,12.2,12.2,1
20091101|2009-05-08 10:00,8,12.25,12.3,12.25,12.3,4
20091101|2009-05-08 13:00,8,12.35,12.35,12.35,12.35,1
20091101|2009-05-10 18:00,11,12.38,12.385,12.38,12.385,2
20091101|2009-05-10 20:00,11,12.36,12.36,12.36,12.36,1
20091101|2009-05-10 22:30,11,12.31,12.31,12.31,12.31,1
20091101|2009-05-11 03:00,11,12.3,12.3,12.3,12.3,1
20091101|2009-05-11 09:30,11,12.3,12.33,12.3,12.33,3
20091101|2009-05-11 10:00,11,12.345,12.395,12.345,12.395,3
20091101|2009-05-11 10:30,11,12.435,12.45,12.435,12.45,12
20091101|2009-05-11 11:00,11,12.39,12.39,12.39,12.39,2
20091101|2009-05-11 12:00,11,12.395,12.395,12.395,12.395,1
20091101|2009-05-11 13:00,11,12.45,12.485,12.45,12.485,4
20091101|2009-05-11 18:00,12,12.48,12.48,12.48,12.48,2
20091101|2009-05-11 20:30,12,12.45,12.45,12.45,12.45,2
20091101|2009-05-12 02:00,12,12.5,12.5,12.5,12.5,1
20091101|2009-05-12 02:30,12,12.505,12.52,12.505,12.52,2
20091101|2009-05-12 09:30,12,12.2,12.2,12.135,12.16,90
20091101|2009-05-12 10:00,12,12.17,12.2,12.17,12.2,26
20091101|2009-05-12 10:30,12,12.145,12.145,12.1,12.1,25
20091101|2009-05-12 11:00,12,12.115,12.115,12.1,12.1,4
20091101|2009-05-12 11:30,12,12.05,12.1,12.04,12.1,20
20091101|2009-05-12 12:00,12,12.1,12.1,12.05,12.06,5
20091101|2009-05-12 12:30,12,12.06,12.06,12,12,16
20091101|2009-05-12 13:00,12,11.98,11.995,11.97,11.97,28
20091101|2009-05-12 18:00,13,12.05,12.05,12.05,12.05,1
20091101|2009-05-12 18:30,13,11.95,11.95,11.95,11.95,2
20091101|2009-05-12 20:00,13,12.05,12.05,12.05,12.05,2
20091101|2009-05-12 22:30,13,12.05,12.075,12.05,12.075,3
20091101|2009-05-12 23:00,13,12.08,12.08,12.08,12.08,1
20091101|2009-05-13 00:00,13,12.1,12.1,12.1,12.1,1
20091101|2009-05-13 04:30,13,12.045,12.05,12.045,12.05,2
20091101|2009-05-13 09:30,13,12.015,12.04,12,12,17
20091101|2009-05-13 10:00,13,12,12,12,12,3
20091101|2009-05-13 10:30,13,12.035,12.16,12.035,12.15,74
20091101|2009-05-13 11:00,13,12.18,12.18,12.15,12.15,14
20091101|2009-05-13 11:30,13,12.15,12.15,12.13,12.13,3
20091101|2009-05-13 12:30,13,12.125,12.21,12.12,12.2,23
20091101|2009-05-13 13:00,13,12.24,12.35,12.24,12.35,36
20091101|2009-05-13 18:30,14,12.41,12.425,12.34,12.34,4
20091101|2009-05-13 19:00,14,12.35,12.35,12.34,12.34,2
20091101|2009-05-14 09:30,14,12.195,12.23,12.15,12.23,20
20091101|2009-05-14 10:30,14,12.155,12.155,12.155,12.155,1
20091101|2009-05-14 11:00,14,12.18,12.19,12.15,12.19,6
20091101|2009-05-14 11:30,14,12.15,12.15,12.15,12.15,9
20091101|2009-05-14 12:30,14,12.18,12.23,12.18,12.23,9
20091101|2009-05-14 13:00,14,12.15,12.15,12.15,12.15,1
20091101|2009-05-15 03:30,15,12.245,12.245,12.245,12.245,8
20091101|2009-05-15 04:00,15,12.165,12.165,12.165,12.165,15
20091101|2009-05-15 04:30,15,12.225,12.225,12.225,12.225,6
20091101|2009-05-15 09:30,15,12.215,12.25,12.16,12.17,16
20091101|2009-05-15 10:00,15,12.15,12.15,12.15,12.15,7
20091101|2009-05-15 10:30,15,12.15,12.15,12.05,12.05,46
20091101|2009-05-15 11:00,15,12.055,12.055,12.02,12.02,20
20091101|2009-05-15 11:30,15,12,12,12,12,2
20091101|2009-05-15 12:30,15,12.04,12.115,12.04,12.115,2
20091101|2009-05-15 13:00,15,12.125,12.13,12.125,12.13,14
20091101|2009-05-17 18:00,18,12.145,12.145,12.145,12.145,1
20091101|2009-05-18 01:30,18,12.05,12.05,11.95,11.95,11
20091101|2009-05-18 02:00,18,12.145,12.175,12.145,12.175,11
20091101|2009-05-18 09:30,18,12.07,12.07,12.07,12.07,1
20091101|2009-05-18 11:00,18,12.01,12.01,12.01,12.01,2
20091101|2009-05-18 12:30,18,12.01,12.05,12.01,12.05,4
20091101|2009-05-18 13:00,18,12.05,12.105,12.05,12.105,11
20091101|2009-05-18 22:00,19,12.11,12.11,12.11,12.11,1
20091101|2009-05-19 03:30,19,12.055,12.055,12.055,12.055,9
20091101|2009-05-19 04:30,19,12.125,12.125,12.125,12.125,2
20091101|2009-05-19 09:30,19,12.125,12.125,12.05,12.08,11
20091101|2009-05-19 10:30,19,12,12.005,11.92,12.005,19
20091101|2009-05-19 11:00,19,12.055,12.1,12,12.1,12
20091101|2009-05-19 11:30,19,12.1,12.1,12.1,12.1,1
20091101|2009-05-19 12:30,19,12.1,12.1,12.1,12.1,2
20091101|2009-05-19 13:00,19,12.09,12.1,12.08,12.1,7
20091101|2009-05-19 18:00,20,12.1,12.1,12.1,12.1,1
20091101|2009-05-19 20:00,20,12.13,12.13,12.13,12.13,1
20091101|2009-05-20 09:30,20,12.14,12.18,12.14,12.175,16
20091101|2009-05-20 10:00,20,12.195,12.195,12.16,12.16,6
20091101|2009-05-20 11:00,20,12.185,12.185,12.185,12.185,2
20091101|2009-05-20 13:00,20,12.19,12.25,12.15,12.25,38
20091101|2009-05-21 09:30,21,12.16,12.16,12.115,12.115,7
20091101|2009-05-21 10:00,21,12.125,12.125,12.12,12.12,5
20091101|2009-05-21 11:30,21,12.15,12.15,12.15,12.15,1
20091101|2009-05-21 12:00,21,12.2,12.21,12.2,12.21,3
20091101|2009-05-21 12:30,21,12.21,12.21,12.21,12.21,1
20091101|2009-05-21 18:30,22,12.195,12.195,12.195,12.195,1
20091101|2009-05-22 04:30,22,12.25,12.25,12.25,12.25,1
20091101|2009-05-22 09:30,22,12.255,12.255,12.1,12.115,41
20091101|2009-05-22 10:00,22,12.195,12.2,12.195,12.2,2
20091101|2009-05-22 11:00,22,12.215,12.215,12.195,12.195,3
20091101|2009-05-22 12:00,22,12.25,12.25,12.25,12.25,1
20091101|2009-05-22 12:30,22,12.25,12.32,12.25,12.32,53
20091101|2009-05-22 13:00,22,12.31,12.31,12.31,12.31,1
20091101|2009-05-25 18:00,26,12.33,12.33,12.33,12.33,1
20091101|2009-05-26 05:30,26,12.3,12.3,12.3,12.3,3
20091101|2009-05-26 09:30,26,12.305,12.305,12.17,12.17,8
20091101|2009-05-26 10:00,26,12.19,12.24,12.19,12.24,3
20091101|2009-05-26 10:30,26,12.2,12.2,12.155,12.155,5
20091101|2009-05-26 11:30,26,12.17,12.17,12.1,12.1,7
20091101|2009-05-26 12:00,26,12.175,12.175,12.175,12.175,1
20091101|2009-05-26 13:00,26,12.165,12.235,12.14,12.235,14
20091101|2009-05-26 19:30,27,12.33,12.33,12.31,12.31,2
20091101|2009-05-26 22:00,27,12.255,12.255,12.255,12.255,1
20091101|2009-05-27 09:30,27,12.235,12.36,12.235,12.315,12
20091101|2009-05-27 10:00,27,12.32,12.32,12.28,12.28,4
20091101|2009-05-27 10:30,27,12.32,12.32,12.32,12.32,2
20091101|2009-05-27 11:30,27,12.325,12.325,12.325,12.325,1
20091101|2009-05-27 12:00,27,12.34,12.345,12.34,12.345,3
20091101|2009-05-27 12:30,27,12.345,12.345,12.3,12.3,3
20091101|2009-05-27 13:00,27,12.345,12.35,12.245,12.35,13
20091101|2009-05-28 03:00,28,12.35,12.35,12.35,12.35,2
20091101|2009-05-28 03:30,28,12.35,12.35,12.35,12.35,2
20091101|2009-05-28 09:30,28,12.35,12.35,12.31,12.33,22
20091101|2009-05-28 10:00,28,12.33,12.335,12.33,12.335,6
20091101|2009-05-28 10:30,28,12.33,12.35,12.33,12.35,3
20091101|2009-05-28 11:00,28,12.36,12.36,12.36,12.36,6
20091101|2009-05-28 11:30,28,12.37,12.37,12.31,12.31,4
20091101|2009-05-28 12:00,28,12.35,12.38,12.35,12.38,6
20091101|2009-05-28 12:30,28,12.38,12.395,12.365,12.365,3
20091101|2009-05-28 13:00,28,12.37,12.4,12.37,12.4,25
20091101|2009-05-28 18:00,29,12.41,12.41,12.41,12.41,6
20091101|2009-05-28 18:30,29,12.41,12.41,12.41,12.41,4
20091101|2009-05-28 19:00,29,12.41,12.41,12.41,12.41,6
20091101|2009-05-28 20:30,29,12.44,12.44,12.44,12.44,12
20091101|2009-05-29 00:30,29,12.44,12.44,12.44,12.44,3
20091101|2009-05-29 04:30,29,12.445,12.445,12.44,12.44,6
20091101|2009-05-29 05:00,29,12.44,12.44,12.44,12.44,9
20091101|2009-05-29 05:30,29,12.44,12.44,12.44,12.44,8
20091101|2009-05-29 09:30,29,12.435,12.445,12.4,12.42,91
20091101|2009-05-29 10:00,29,12.465,12.47,12.445,12.47,50
20091101|2009-05-29 10:30,29,12.47,12.5,12.47,12.49,16
20091101|2009-05-29 11:00,29,12.5,12.51,12.5,12.5,14
20091101|2009-05-29 11:30,29,12.51,12.53,12.44,12.44,15
20091101|2009-05-29 12:30,29,12.49,12.49,12.49,12.49,1
20091101|2009-05-29 13:00,29,12.505,12.66,12.49,12.66,83
20091101|2009-05-31 18:00,1,12.65,12.7,12.65,12.7,10
20091101|2009-05-31 18:30,1,12.7,12.74,12.7,12.74,3
20091101|2009-05-31 19:00,1,12.685,12.685,12.625,12.625,3
20091101|2009-05-31 19:30,1,12.7,12.7,12.69,12.695,4
20091101|2009-06-01 01:00,1,12.725,12.725,12.725,12.725,1
20091101|2009-06-01 01:30,1,12.73,12.73,12.73,12.73,1
20091101|2009-06-01 02:00,1,12.735,12.735,12.695,12.695,3
20091101|2009-06-01 03:00,1,12.75,12.75,12.75,12.75,5
20091101|2009-06-01 04:00,1,12.75,12.75,12.75,12.75,8
20091101|2009-06-01 05:30,1,12.75,12.765,12.75,12.765,2
20091101|2009-06-01 09:30,1,12.75,12.85,12.75,12.85,72
20091101|2009-06-01 10:00,1,12.77,12.77,12.71,12.71,8
20091101|2009-06-01 10:30,1,12.785,12.785,12.68,12.68,8
20091101|2009-06-01 11:00,1,12.745,12.75,12.73,12.73,6
20091101|2009-06-01 11:30,1,12.8,12.8,12.8,12.8,8
20091101|2009-06-01 12:00,1,12.8,12.84,12.8,12.84,3
20091101|2009-06-01 12:30,1,12.84,12.845,12.755,12.755,10
20091101|2009-06-01 13:00,1,12.785,12.9,12.785,12.9,68
20091101|2009-06-01 18:00,2,12.9,12.925,12.9,12.925,2
20091101|2009-06-01 19:00,2,12.93,12.93,12.93,12.93,1
20091101|2009-06-01 20:00,2,12.91,12.91,12.91,12.91,1
20091101|2009-06-01 21:30,2,12.89,12.89,12.89,12.89,1
20091101|2009-06-01 23:00,2,12.945,12.945,12.945,12.945,1
20091101|2009-06-01 23:30,2,12.945,12.945,12.945,12.945,2
20091101|2009-06-02 00:00,2,12.945,12.945,12.945,12.945,1
20091101|2009-06-02 00:30,2,12.945,12.945,12.945,12.945,1
20091101|2009-06-02 02:00,2,12.94,12.94,12.94,12.94,1
20091101|2009-06-02 05:00,2,12.88,12.88,12.88,12.88,1
20091101|2009-06-02 05:30,2,12.94,12.945,12.94,12.945,2
20091101|2009-06-02 09:30,2,12.94,12.945,12.925,12.945,18
20091101|2009-06-02 10:00,2,12.925,12.925,12.885,12.9,8
20091101|2009-06-02 10:30,2,12.89,12.89,12.89,12.89,2
20091101|2009-06-02 11:00,2,12.83,12.83,12.7,12.75,31
20091101|2009-06-02 11:30,2,12.775,12.785,12.775,12.78,8
20091101|2009-06-02 12:00,2,12.76,12.76,12.76,12.76,2
20091101|2009-06-02 13:00,2,12.765,12.81,12.765,12.81,4
20091101|2009-06-02 18:00,3,12.665,12.665,12.665,12.665,1
20091101|2009-06-02 23:30,3,12.76,12.76,12.76,12.76,1
20091101|2009-06-03 00:30,3,12.79,12.79,12.79,12.79,2
20091101|2009-06-03 02:00,3,12.8,12.8,12.8,12.8,1
20091101|2009-06-03 03:00,3,12.8,12.8,12.8,12.8,4
20091101|2009-06-03 05:00,3,12.8,12.8,12.8,12.8,5
20091101|2009-06-03 09:30,3,12.8,12.8,12.66,12.66,38
20091101|2009-06-03 10:00,3,12.7,12.775,12.615,12.775,32
20091101|2009-06-03 10:30,3,12.695,12.695,12.65,12.65,3
20091101|2009-06-03 11:00,3,12.705,12.775,12.7,12.755,15
20091101|2009-06-03 12:00,3,12.72,12.72,12.67,12.67,7
20091101|2009-06-03 12:30,3,12.705,12.73,12.705,12.73,10
20091101|2009-06-03 13:00,3,12.75,12.75,12.75,12.75,5
20091101|2009-06-04 03:00,4,12.715,12.715,12.715,12.715,2
20091101|2009-06-04 09:30,4,12.75,12.8,12.75,12.76,47
20091101|2009-06-04 10:00,4,12.77,12.85,12.77,12.85,15
20091101|2009-06-04 10:30,4,12.825,12.865,12.77,12.865,22
20091101|2009-06-04 11:00,4,12.825,12.825,12.81,12.81,15
20091101|2009-06-04 12:00,4,12.855,12.895,12.855,12.895,7
20091101|2009-06-04 12:30,4,12.9,12.925,12.9,12.915,20
20091101|2009-06-04 13:00,4,12.9,12.915,12.9,12.915,22
20091101|2009-06-04 18:00,5,12.91,12.91,12.91,12.91,2
20091101|2009-06-04 18:30,5,12.9,12.915,12.9,12.915,7
20091101|2009-06-04 21:00,5,12.91,12.91,12.91,12.91,1
20091101|2009-06-04 23:00,5,12.91,12.91,12.91,12.91,1
20091101|2009-06-05 00:00,5,12.91,12.91,12.91,12.91,1
20091101|2009-06-05 02:00,5,12.91,12.91,12.91,12.91,2
20091101|2009-06-05 03:30,5,12.91,12.91,12.91,12.91,1
20091101|2009-06-05 05:30,5,12.915,12.915,12.915,12.915,2
20091101|2009-06-05 09:30,5,12.84,12.91,12.84,12.85,11
20091101|2009-06-05 10:00,5,12.9,12.94,12.9,12.94,11
20091101|2009-06-05 10:30,5,12.915,12.94,12.915,12.94,14
20091101|2009-06-05 11:00,5,12.935,12.935,12.92,12.92,2
20091101|2009-06-05 11:30,5,12.8,12.8,12.785,12.785,2
20091101|2009-06-05 12:00,5,12.765,12.765,12.76,12.76,5
20091101|2009-06-05 13:00,5,12.77,12.77,12.65,12.735,30
20091101|2009-06-07 18:00,8,12.735,12.735,12.735,12.735,1
20091101|2009-06-08 03:00,8,12.72,12.72,12.72,12.72,1
20091101|2009-06-08 04:30,8,12.675,12.675,12.675,12.675,1
20091101|2009-06-08 05:30,8,12.64,12.64,12.64,12.64,1
20091101|2009-06-08 09:30,8,12.69,12.69,12.57,12.57,6
20091101|2009-06-08 10:00,8,12.53,12.61,12.5,12.57,8
20091101|2009-06-08 10:30,8,12.61,12.65,12.61,12.65,2
20091101|2009-06-08 11:00,8,12.7,12.7,12.7,12.7,1
20091101|2009-06-08 12:00,8,12.65,12.7,12.65,12.7,2
20091101|2009-06-08 12:30,8,12.61,12.61,12.61,12.61,1
20091101|2009-06-08 13:00,8,12.57,12.65,12.57,12.65,11
20091101|2009-06-08 18:00,9,12.615,12.615,12.615,12.615,1
20091101|2009-06-08 18:30,9,12.57,12.57,12.57,12.57,1
20091101|2009-06-09 09:30,9,12.61,12.66,12.61,12.655,14
20091101|2009-06-09 10:00,9,12.655,12.7,12.655,12.7,10
20091101|2009-06-09 10:30,9,12.7,12.74,12.69,12.74,17
20091101|2009-06-09 11:00,9,12.745,12.775,12.745,12.775,19
20091101|2009-06-09 11:30,9,12.785,12.95,12.785,12.945,78
20091101|2009-06-09 12:00,9,12.915,12.915,12.84,12.84,23
20091101|2009-06-09 12:30,9,12.88,12.945,12.88,12.945,18
20091101|2009-06-09 13:00,9,12.95,12.95,12.88,12.88,14
20091101|2009-06-09 18:00,10,12.9,12.91,12.9,12.91,4
20091101|2009-06-10 04:30,10,12.915,12.915,12.915,12.915,1
20091101|2009-06-10 09:30,10,12.88,13,12.88,13,64
20091101|2009-06-10 10:00,10,12.97,12.97,12.915,12.915,24
20091101|2009-06-10 10:30,10,12.895,12.91,12.895,12.91,10
20091101|2009-06-10 11:00,10,12.855,12.855,12.75,12.75,10
20091101|2009-06-10 11:30,10,12.77,12.805,12.77,12.805,2
20091101|2009-06-10 12:00,10,12.75,12.755,12.745,12.755,7
20091101|2009-06-10 12:30,10,12.755,12.9,12.755,12.9,23
20091101|2009-06-10 13:00,10,12.925,12.925,12.775,12.78,8
20091101|2009-06-10 18:00,11,12.735,12.79,12.705,12.79,3
20091101|2009-06-10 19:30,11,12.835,12.835,12.835,12.835,10
20091101|2009-06-10 20:30,11,12.835,12.835,12.835,12.835,4
20091101|2009-06-11 03:00,11,12.815,12.815,12.815,12.815,10
20091101|2009-06-11 04:30,11,12.84,12.84,12.84,12.84,1
20091101|2009-06-11 09:30,11,12.93,12.95,12.885,12.885,5
20091101|2009-06-11 10:00,11,12.88,12.88,12.835,12.835,10
20091101|2009-06-11 10:30,11,12.855,12.885,12.855,12.88,13
20091101|2009-06-11 11:00,11,12.885,12.91,12.875,12.91,11
20091101|2009-06-11 12:00,11,12.91,12.91,12.91,12.91,4
20091101|2009-06-11 12:30,11,12.9,12.9,12.9,12.9,2
20091101|2009-06-11 13:00,11,12.94,12.94,12.94,12.94,5
20091101|2009-06-11 18:00,12,12.99,12.99,12.99,12.99,1
20091101|2009-06-11 19:00,12,12.99,12.99,12.99,12.99,2
20091101|2009-06-11 21:00,12,12.98,12.98,12.98,12.98,1
20091101|2009-06-12 04:30,12,12.93,12.93,12.93,12.93,1
20091101|2009-06-12 09:30,12,12.9,12.9,12.865,12.875,17
20091101|2009-06-12 10:00,12,12.87,12.87,12.86,12.86,5
20091101|2009-06-12 11:00,12,12.88,12.88,12.88,12.88,3
20091101|2009-06-12 11:30,12,12.82,12.82,12.82,12.82,1
20091101|2009-06-12 12:00,12,12.83,12.83,12.825,12.83,5
20091101|2009-06-12 13:00,12,12.785,12.88,12.76,12.88,6
20091101|2009-06-15 09:30,15,12.8,12.8,12.59,12.61,8
20091101|2009-06-15 10:00,15,12.58,12.58,12.56,12.58,7
20091101|2009-06-15 11:00,15,12.59,12.59,12.59,12.59,3
20091101|2009-06-15 12:00,15,12.59,12.59,12.59,12.59,1
20091101|2009-06-15 12:30,15,12.65,12.66,12.65,12.66,3
20091101|2009-06-15 13:00,15,12.66,12.66,12.51,12.51,29
20091101|2009-06-15 18:00,16,12.51,12.51,12.33,12.33,29
20091101|2009-06-15 18:30,16,12.39,12.39,12.3,12.36,3
20091101|2009-06-16 00:30,16,12.31,12.31,12.3,12.3,2
20091101|2009-06-16 09:30,16,12.38,12.38,12.345,12.355,4
20091101|2009-06-16 10:30,16,12.375,12.375,12.36,12.36,3
20091101|2009-06-16 11:00,16,12.4,12.4,12.35,12.38,6
20091101|2009-06-16 11:30,16,12.4,12.4,12.345,12.345,5
20091101|2009-06-16 12:00,16,12.39,12.39,12.39,12.39,1
20091101|2009-06-16 12:30,16,12.4,12.45,12.4,12.45,7
20091101|2009-06-16 13:00,16,12.45,12.45,12.4,12.4,2
20091101|2009-06-16 18:00,17,12.45,12.45,12.45,12.45,1
20091101|2009-06-17 00:30,17,12.36,12.36,12.36,12.36,1
20091101|2009-06-17 05:30,17,12.33,12.33,12.33,12.33,1
20091101|2009-06-17 09:30,17,12.31,12.36,12.29,12.36,25
20091101|2009-06-17 10:00,17,12.36,12.36,12.315,12.315,4
20091101|2009-06-17 10:30,17,12.395,12.4,12.395,12.4,7
20091101|2009-06-17 11:00,17,12.335,12.4,12.335,12.4,4
20091101|2009-06-17 11:30,17,12.4,12.4,12.4,12.4,1
20091101|2009-06-17 13:00,17,12.33,12.33,12.315,12.315,2
20091101|2009-06-18 09:30,18,12.385,12.385,12.31,12.31,8
20091101|2009-06-18 10:00,18,12.32,12.5,12.32,12.5,12
20091101|2009-06-18 10:30,18,12.53,12.75,12.53,12.75,35
20091101|2009-06-18 11:00,18,12.7,12.7,12.65,12.65,4
20091101|2009-06-18 11:30,18,12.65,12.65,12.65,12.65,5
20091101|2009-06-18 12:00,18,12.635,12.635,12.635,12.635,5
20091101|2009-06-18 12:30,18,12.61,12.61,12.605,12.605,2
20091101|2009-06-18 13:00,18,12.56,12.6,12.475,12.525,13
20091101|2009-06-19 09:30,19,12.55,12.55,12.38,12.38,7
20091101|2009-06-19 10:00,19,12.405,12.42,12.405,12.42,3
20091101|2009-06-19 10:30,19,12.42,12.42,12.42,12.42,1
20091101|2009-06-19 13:00,19,12.45,12.45,12.45,12.45,2
20091101|2009-06-22 09:30,22,12.32,12.32,12.24,12.24,39
20091101|2009-06-22 10:00,22,12.23,12.275,12.22,12.275,3
20091101|2009-06-22 11:00,22,12.26,12.27,12.26,12.27,3
20091101|2009-06-22 13:00,22,12.21,12.21,12.21,12.21,1
20091101|2009-06-22 18:30,23,12.215,12.215,12.215,12.215,1
20091101|2009-06-22 19:00,23,12.205,12.205,12.205,12.205,3
20091101|2009-06-22 21:30,23,12.205,12.205,12.2,12.2,2
20091101|2009-06-22 22:00,23,12.205,12.205,12.205,12.205,1
20091101|2009-06-22 23:30,23,12.2,12.2,12.2,12.2,1
20091101|2009-06-23 00:00,23,12.23,12.23,12.23,12.23,1
20091101|2009-06-23 09:30,23,12.245,12.3,12.245,12.3,7
20091101|2009-06-23 10:30,23,12.29,12.345,12.29,12.345,2
20091101|2009-06-23 11:00,23,12.36,12.36,12.36,12.36,3
20091101|2009-06-23 12:30,23,12.36,12.36,12.36,12.36,1
20091101|2009-06-23 13:00,23,12.37,12.54,12.37,12.54,16
20091101|2009-06-23 18:00,24,12.46,12.46,12.46,12.46,1
20091101|2009-06-24 09:30,24,12.465,12.465,12.3,12.3,9
20091101|2009-06-24 10:00,24,12.28,12.32,12.28,12.32,6
20091101|2009-06-24 10:30,24,12.28,12.28,12.25,12.25,11
20091101|2009-06-24 11:00,24,12.25,12.25,12.245,12.245,3
20091101|2009-06-24 11:30,24,12.225,12.225,12.225,12.225,1
20091101|2009-06-24 12:00,24,12.24,12.24,12.23,12.23,7
20091101|2009-06-24 12:30,24,12.245,12.245,12.225,12.225,5
20091101|2009-06-24 13:00,24,12.34,12.38,12.34,12.38,5
20091101|2009-06-24 18:30,25,12.455,12.48,12.455,12.48,2
20091101|2009-06-25 09:30,25,12.405,12.405,12.215,12.215,33
20091101|2009-06-25 10:00,25,12.23,12.23,12.225,12.225,4
20091101|2009-06-25 10:30,25,12.26,12.275,12.26,12.275,4
20091101|2009-06-25 11:00,25,12.3,12.315,12.3,12.315,2
20091101|2009-06-25 11:30,25,12.32,12.32,12.32,12.32,1
20091101|2009-06-25 12:00,25,12.3,12.36,12.3,12.36,4
20091101|2009-06-25 12:30,25,12.36,12.37,12.36,12.37,2
20091101|2009-06-25 13:00,25,12.3,12.4,12.3,12.4,8
20091101|2009-06-26 02:00,26,12.3,12.3,12.24,12.24,3
20091101|2009-06-26 05:30,26,12.245,12.245,12.235,12.235,37
20091101|2009-06-26 09:30,26,12.25,12.29,12.245,12.28,15
20091101|2009-06-26 10:30,26,12.26,12.26,12.255,12.255,3
20091101|2009-06-26 12:00,26,12.32,12.32,12.32,12.32,2
20091101|2009-06-26 13:00,26,12.345,12.36,12.325,12.36,5
20091101|2009-06-28 18:00,29,12.32,12.34,12.32,12.34,19
20091101|2009-06-29 03:30,29,12.355,12.355,12.355,12.355,1
20091101|2009-06-29 09:30,29,12.33,12.33,12.2,12.2,34
20091101|2009-06-29 10:00,29,12.205,12.205,12.19,12.2,15
20091101|2009-06-29 10:30,29,12.2,12.215,12.19,12.215,4
20091101|2009-06-29 11:00,29,12.2,12.2,12.2,12.2,1
20091101|2009-06-29 12:30,29,12.23,12.25,12.225,12.225,5
20091101|2009-06-29 13:00,29,12.225,12.225,12.18,12.18,8
20091101|2009-06-29 20:30,30,12.19,12.19,12.19,12.19,1
20091101|2009-06-29 21:30,30,12.18,12.18,12.18,12.18,1
20091101|2009-06-30 05:30,30,12.135,12.21,12.135,12.21,3
20091101|2009-06-30 09:30,30,12.12,12.22,12,12.22,91
20091101|2009-06-30 10:00,30,12.225,12.34,12.22,12.34,57
20091101|2009-06-30 10:30,30,12.34,12.34,12.34,12.34,1
20091101|2009-06-30 11:00,30,12.34,12.345,12.34,12.345,4
20091101|2009-06-30 11:30,30,12.33,12.45,12.33,12.45,7
20091101|2009-06-30 12:00,30,12.345,12.48,12.345,12.48,3
20091101|2009-06-30 12:30,30,12.48,12.48,12.48,12.48,3
20091101|2009-06-30 13:00,30,12.495,12.5,12.45,12.45,6
20091101|2009-06-30 20:30,1,12.45,12.45,12.45,12.45,2
20091101|2009-06-30 21:30,1,12.45,12.45,12.45,12.45,1
20091101|2009-07-01 03:30,1,12.45,12.45,12.45,12.45,2
20091101|2009-07-01 04:30,1,12.415,12.415,12.415,12.415,1
20091101|2009-07-01 09:30,1,12.42,12.45,12.37,12.425,16
20091101|2009-07-01 10:00,1,12.46,12.46,12.46,12.46,2
20091101|2009-07-01 10:30,1,12.515,12.53,12.515,12.53,6
20091101|2009-07-01 11:00,1,12.49,12.49,12.49,12.49,1
20091101|2009-07-01 11:30,1,12.495,12.705,12.495,12.63,32
20091101|2009-07-01 12:00,1,12.675,12.675,12.6,12.65,9
20091101|2009-07-01 12:30,1,12.65,12.705,12.6,12.7,17
20091101|2009-07-01 13:00,1,12.63,12.65,12.595,12.65,3
20091101|2009-07-02 05:30,2,12.705,12.705,12.705,12.705,1
20091101|2009-07-02 06:30,2,12.68,12.68,12.68,12.68,1
20091101|2009-07-02 09:30,2,12.64,12.7,12.64,12.7,10
20091101|2009-07-02 10:00,2,12.725,12.74,12.725,12.735,3
20091101|2009-07-02 10:30,2,12.705,12.725,12.7,12.725,5
20091101|2009-07-02 11:00,2,12.75,12.75,12.75,12.75,6
20091101|2009-07-02 11:30,2,12.75,12.75,12.74,12.75,13
20091101|2009-07-02 12:00,2,12.77,12.96,12.77,12.96,59
20091101|2009-07-02 12:30,2,12.915,12.98,12.915,12.965,12
20091101|2009-07-02 13:00,2,12.965,12.965,12.89,12.95,22
20091101|2009-07-05 18:00,6,12.85,12.85,12.78,12.78,4
20091101|2009-07-05 18:30,6,12.71,12.71,12.71,12.71,2
20091101|2009-07-05 20:30,6,12.64,12.64,12.52,12.52,12
20091101|2009-07-05 21:30,6,12.625,12.65,12.625,12.65,4
20091101|2009-07-05 23:30,6,12.62,12.62,12.62,12.62,1
20091101|2009-07-06 00:00,6,12.56,12.56,12.56,12.56,1
20091101|2009-07-06 02:30,6,12.52,12.52,12.52,12.52,1
20091101|2009-07-06 03:00,6,12.5,12.5,12.5,12.5,1
20091101|2009-07-06 04:00,6,12.43,12.43,12.425,12.425,4
20091101|2009-07-06 04:30,6,12.42,12.42,12.42,12.42,5
20091101|2009-07-06 06:30,6,12.5,12.5,12.5,12.5,5
20091101|2009-07-06 09:30,6,12.5,12.6,12.5,12.6,16
20091101|2009-07-06 10:00,6,12.665,12.675,12.635,12.635,4
20091101|2009-07-06 10:30,6,12.7,12.8,12.7,12.76,14
20091101|2009-07-06 11:00,6,12.7,12.7,12.67,12.69,4
20091101|2009-07-06 11:30,6,12.69,12.69,12.68,12.68,9
20091101|2009-07-06 12:30,6,12.625,12.625,12.625,12.625,2
20091101|2009-07-06 13:00,6,12.61,12.61,12.58,12.58,21
20091101|2009-07-06 18:00,7,12.58,12.58,12.58,12.58,4
20091101|2009-07-06 21:30,7,12.57,12.57,12.57,12.57,2
20091101|2009-07-07 01:00,7,12.58,12.58,12.58,12.58,1
20091101|2009-07-07 03:00,7,12.555,12.555,12.555,12.555,1
20091101|2009-07-07 05:00,7,12.58,12.58,12.58,12.58,2
20091101|2009-07-07 05:30,7,12.58,12.58,12.58,12.58,7
20091101|2009-07-07 09:30,7,12.555,12.82,12.55,12.74,26
20091101|2009-07-07 10:00,7,12.67,12.67,12.67,12.67,1
20091101|2009-07-07 10:30,7,12.605,12.605,12.53,12.53,6
20091101|2009-07-07 11:30,7,12.55,12.55,12.54,12.545,8
20091101|2009-07-07 12:00,7,12.565,12.565,12.54,12.54,3
20091101|2009-07-07 13:00,7,12.58,12.58,12.58,12.58,2
20091101|2009-07-07 20:30,8,12.63,12.63,12.63,12.63,1
20091101|2009-07-07 21:30,8,12.65,12.65,12.65,12.65,1
20091101|2009-07-08 09:30,8,12.59,12.64,12.59,12.64,7
20091101|2009-07-08 10:00,8,12.59,12.59,12.52,12.53,20
20091101|2009-07-08 10:30,8,12.51,12.55,12.51,12.55,5
20091101|2009-07-08 11:00,8,12.54,12.54,12.54,12.54,2
20091101|2009-07-08 12:00,8,12.545,12.555,12.545,12.555,4
20091101|2009-07-08 13:00,8,12.56,12.6,12.56,12.56,8
20091101|2009-07-08 18:00,9,12.55,12.55,12.54,12.54,3
20091101|2009-07-08 21:30,9,12.54,12.54,12.54,12.54,1
20091101|2009-07-09 03:30,9,12.6,12.6,12.6,12.6,1
20091101|2009-07-09 06:30,9,12.64,12.65,12.64,12.65,3
20091101|2009-07-09 09:30,9,12.58,12.7,12.58,12.7,18
20091101|2009-07-09 11:30,9,12.71,12.72,12.7,12.72,3
20091101|2009-07-09 13:00,9,12.725,12.725,12.72,12.72,2
20091101|2009-07-09 19:30,10,12.72,12.72,12.72,12.72,1
20091101|2009-07-10 03:00,10,12.72,12.72,12.72,12.72,5
20091101|2009-07-10 04:30,10,12.725,12.725,12.725,12.725,2
20091101|2009-07-10 09:30,10,12.8,13.19,12.8,13.15,140
20091101|2009-07-10 10:00,10,13.09,13.105,13.005,13.05,111
20091101|2009-07-10 10:30,10,13.05,13.1,13.03,13.065,38
20091101|2009-07-10 11:00,10,13.06,13.07,13.06,13.07,20
20091101|2009-07-10 11:30,10,13.07,13.145,13.055,13.07,50
20091101|2009-07-10 12:00,10,13.07,13.095,13.07,13.095,6
20091101|2009-07-10 12:30,10,13.1,13.13,13.065,13.1,34
20091101|2009-07-10 13:00,10,13.075,13.12,13.06,13.06,32
20091101|2009-07-12 18:00,13,12.89,12.89,12.885,12.885,8
20091101|2009-07-12 18:30,13,12.935,13.01,12.935,13.01,4
20091101|2009-07-12 19:00,13,13.03,13.03,13.03,13.03,1
20091101|2009-07-12 19:30,13,13,13,13,13,1
20091101|2009-07-12 22:30,13,12.965,12.965,12.965,12.965,1
20091101|2009-07-13 02:00,13,13.025,13.025,13.025,13.025,1
20091101|2009-07-13 04:30,13,13.065,13.065,13.065,13.065,1
20091101|2009-07-13 06:30,13,13.07,13.07,13.07,13.07,2
20091101|2009-07-13 09:30,13,13,13.135,12.93,13.105,29
20091101|2009-07-13 10:00,13,13.08,13.08,13.07,13.07,5
20091101|2009-07-13 10:30,13,13.07,13.07,13.07,13.07,5
20091101|2009-07-13 11:30,13,13.115,13.12,13.115,13.12,6
20091101|2009-07-13 12:00,13,13.12,13.12,13.055,13.055,6
20091101|2009-07-13 12:30,13,13.05,13.05,13.05,13.05,4
20091101|2009-07-13 13:00,13,13.015,13.2,13.01,13.2,14
20091101|2009-07-13 18:00,14,13.045,13.045,13.045,13.045,2
20091101|2009-07-13 19:30,14,13.085,13.085,13.085,13.085,1
20091101|2009-07-13 21:00,14,13.09,13.09,13.09,13.09,1
20091101|2009-07-14 04:30,14,13.185,13.185,13.185,13.185,1
20091101|2009-07-14 05:00,14,13.17,13.17,13.17,13.17,1
20091101|2009-07-14 05:30,14,13.17,13.19,13.17,13.19,3
20091101|2009-07-14 06:00,14,13.17,13.17,13.17,13.17,1
20091101|2009-07-14 06:30,14,13.215,13.34,13.215,13.34,18
20091101|2009-07-14 09:30,14,13.37,13.37,13.1,13.1,33
20091101|2009-07-14 10:00,14,13.15,13.155,13.105,13.155,15
20091101|2009-07-14 10:30,14,13.175,13.18,13.11,13.11,23
20091101|2009-07-14 12:00,14,13.14,13.14,13.14,13.14,2
20091101|2009-07-14 12:30,14,13.18,13.18,13.18,13.18,1
20091101|2009-07-14 13:00,14,13.155,13.155,13.14,13.14,7
20091101|2009-07-14 18:00,15,13.17,13.17,13.17,13.17,2
20091101|2009-07-15 03:00,15,13.22,13.22,13.22,13.22,1
20091101|2009-07-15 04:30,15,13.22,13.25,13.22,13.25,5
20091101|2009-07-15 09:30,15,13.31,13.34,13.25,13.28,9
20091101|2009-07-15 10:00,15,13.26,13.275,13.21,13.21,6
20091101|2009-07-15 10:30,15,13.325,13.325,13.225,13.225,3
20091101|2009-07-15 11:00,15,13.225,13.225,13.195,13.21,11
20091101|2009-07-15 11:30,15,13.21,13.21,13.18,13.18,21
20091101|2009-07-15 12:00,15,13.15,13.15,12.86,13,52
20091101|2009-07-15 12:30,15,13,13,13,13,2
20091101|2009-07-15 18:00,16,12.98,13.03,12.98,13.03,4
20091101|2009-07-15 22:00,16,13.1,13.1,12.995,12.995,6
20091101|2009-07-16 03:30,16,12.98,12.98,12.98,12.98,2
20091101|2009-07-16 04:30,16,12.98,12.98,12.98,12.98,2
20091101|2009-07-16 05:00,16,12.98,12.98,12.98,12.98,1
20091101|2009-07-16 05:30,16,12.98,12.98,12.98,12.98,1
20091101|2009-07-16 07:00,16,12.98,12.98,12.98,12.98,1
20091101|2009-07-16 09:30,16,12.95,12.99,12.95,12.99,11
20091101|2009-07-16 10:00,16,12.97,13.03,12.945,13.03,12
20091101|2009-07-16 10:30,16,13.025,13.15,13.025,13.09,18
20091101|2009-07-16 11:00,16,13.1,13.1,13.1,13.1,2
20091101|2009-07-16 11:30,16,13.12,13.12,13.1,13.1,5
20091101|2009-07-16 12:30,16,13.08,13.08,13.055,13.055,6
20091101|2009-07-16 13:00,16,13.085,13.12,13.05,13.12,5
20091101|2009-07-16 18:00,17,13.07,13.07,13.005,13.005,2
20091101|2009-07-17 06:00,17,13.005,13.005,13.005,13.005,1
20091101|2009-07-17 09:30,17,13.07,13.07,12.98,13.015,5
20091101|2009-07-17 10:00,17,13.005,13.04,13.005,13.04,14
20091101|2009-07-17 10:30,17,13.07,13.1,13.02,13.02,7
20091101|2009-07-17 11:00,17,13.06,13.06,13.06,13.06,5
20091101|2009-07-17 12:00,17,13.04,13.04,13.035,13.035,8
20091101|2009-07-17 12:30,17,13.02,13.105,13.005,13.105,9
20091101|2009-07-17 13:00,17,12.99,13.14,12.99,13.14,13
20091101|2009-07-19 18:00,20,13.02,13.13,12.99,13.13,3
20091101|2009-07-19 21:00,20,13.125,13.125,13.125,13.125,1
20091101|2009-07-19 22:00,20,13.135,13.14,13.135,13.14,2
20091101|2009-07-20 03:00,20,13.16,13.16,13.16,13.16,1
20091101|2009-07-20 05:00,20,13.16,13.16,13.16,13.16,1
20091101|2009-07-20 06:00,20,13.19,13.235,13.19,13.235,8
20091101|2009-07-20 09:30,20,13.25,13.305,13.09,13.095,39
20091101|2009-07-20 10:00,20,13.14,13.27,13.135,13.27,20
20091101|2009-07-20 10:30,20,13.29,13.375,13.29,13.315,28
20091101|2009-07-20 11:00,20,13.305,13.375,13.3,13.375,21
20091101|2009-07-20 11:30,20,13.3,13.345,13.3,13.325,9
20091101|2009-07-20 12:30,20,13.35,13.47,13.35,13.45,32
20091101|2009-07-20 13:00,20,13.47,13.48,13.47,13.48,15
20091101|2009-07-20 18:00,21,13.45,13.45,13.45,13.45,1
20091101|2009-07-20 19:00,21,13.435,13.435,13.435,13.435,1
20091101|2009-07-20 19:30,21,13.445,13.45,13.445,13.45,5
20091101|2009-07-20 21:00,21,13.415,13.45,13.41,13.45,6
20091101|2009-07-20 23:00,21,13.42,13.42,13.42,13.42,2
20091101|2009-07-21 01:00,21,13.45,13.48,13.45,13.48,21
20091101|2009-07-21 01:30,21,13.475,13.475,13.475,13.475,1
20091101|2009-07-21 04:30,21,13.465,13.465,13.465,13.465,1
20091101|2009-07-21 05:30,21,13.48,13.48,13.48,13.48,1
20091101|2009-07-21 09:30,21,13.42,13.42,13.35,13.35,10
20091101|2009-07-21 10:00,21,13.31,13.31,13.3,13.3,8
20091101|2009-07-21 10:30,21,13.295,13.295,13.235,13.235,4
20091101|2009-07-21 11:00,21,13.325,13.42,13.325,13.405,13
20091101|2009-07-21 11:30,21,13.425,13.45,13.425,13.45,2
20091101|2009-07-21 12:00,21,13.45,13.45,13.395,13.395,3
20091101|2009-07-21 12:30,21,13.4,13.45,13.4,13.41,8
20091101|2009-07-21 13:00,21,13.43,13.46,13.4,13.46,6
20091101|2009-07-21 18:00,22,13.46,13.46,13.46,13.46,3
20091101|2009-07-21 20:00,22,13.475,13.475,13.475,13.475,1
20091101|2009-07-21 22:00,22,13.49,13.49,13.49,13.49,1
20091101|2009-07-22 01:00,22,13.495,13.5,13.495,13.5,9
20091101|2009-07-22 03:30,22,13.55,13.55,13.55,13.55,1
20091101|2009-07-22 04:30,22,13.56,13.56,13.56,13.56,1
20091101|2009-07-22 09:30,22,13.45,13.515,13.405,13.505,13
20091101|2009-07-22 10:00,22,13.505,13.505,13.46,13.46,3
20091101|2009-07-22 10:30,22,13.515,13.52,13.515,13.52,6
20091101|2009-07-22 11:00,22,13.5,13.555,13.5,13.525,14
20091101|2009-07-22 11:30,22,13.52,13.535,13.465,13.465,8
20091101|2009-07-22 12:00,22,13.49,13.49,13.49,13.49,1
20091101|2009-07-22 12:30,22,13.5,13.5,13.475,13.475,7
20091101|2009-07-22 13:00,22,13.47,13.59,13.465,13.59,23
20091101|2009-07-23 01:00,23,13.58,13.64,13.58,13.64,25
20091101|2009-07-23 03:00,23,13.52,13.52,13.52,13.52,1
20091101|2009-07-23 05:00,23,13.54,13.6,13.54,13.6,5
20091101|2009-07-23 09:30,23,13.55,13.55,13.36,13.36,15
20091101|2009-07-23 10:00,23,13.44,13.445,13.37,13.37,21
20091101|2009-07-23 10:30,23,13.425,13.445,13.425,13.445,3
20091101|2009-07-23 11:00,23,13.375,13.375,13.375,13.375,2
20091101|2009-07-23 11:30,23,13.435,13.45,13.435,13.45,2
20091101|2009-07-23 12:00,23,13.5,13.5,13.5,13.5,1
20091101|2009-07-23 13:00,23,13.42,13.51,13.405,13.51,6
20091101|2009-07-23 18:00,24,13.485,13.485,13.485,13.485,1
20091101|2009-07-23 20:30,24,13.5,13.5,13.5,13.5,1
20091101|2009-07-24 06:30,24,13.55,13.55,13.55,13.55,1
20091101|2009-07-24 09:30,24,13.55,13.55,13.42,13.42,23
20091101|2009-07-24 10:00,24,13.44,13.58,13.435,13.48,21
20091101|2009-07-24 10:30,24,13.46,13.5,13.46,13.5,8
20091101|2009-07-24 11:00,24,13.485,13.485,13.485,13.485,2
20091101|2009-07-24 11:30,24,13.505,13.505,13.485,13.485,3
20091101|2009-07-24 12:00,24,13.49,13.49,13.49,13.49,2
20091101|2009-07-24 12:30,24,13.52,13.52,13.51,13.52,4
20091101|2009-07-24 13:00,24,13.51,13.58,13.51,13.53,14
20091101|2009-07-26 18:00,27,13.57,13.57,13.57,13.57,2
20091101|2009-07-26 18:30,27,13.57,13.57,13.55,13.55,3
20091101|2009-07-26 20:30,27,13.57,13.57,13.57,13.57,1
20091101|2009-07-27 01:30,27,13.6,13.65,13.6,13.65,9
20091101|2009-07-27 03:00,27,13.6,13.6,13.6,13.6,1
20091101|2009-07-27 09:30,27,13.635,13.94,13.635,13.94,101
20091101|2009-07-27 10:00,27,13.9,13.945,13.85,13.85,45
20091101|2009-07-27 10:30,27,13.855,13.95,13.85,13.95,43
20091101|2009-07-27 11:00,27,13.955,13.97,13.885,13.92,5
20091101|2009-07-27 11:30,27,13.925,13.935,13.915,13.915,6
20091101|2009-07-27 12:00,27,13.94,13.98,13.87,13.87,35
20091101|2009-07-27 12:30,27,13.93,14.01,13.915,13.915,34
20091101|2009-07-27 13:00,27,13.93,13.975,13.93,13.975,13
20091101|2009-07-27 18:00,28,13.965,13.965,13.955,13.955,3
20091101|2009-07-27 19:00,28,13.86,13.86,13.84,13.84,5
20091101|2009-07-27 19:30,28,13.92,13.92,13.92,13.92,1
20091101|2009-07-27 20:00,28,13.955,13.955,13.955,13.955,1
20091101|2009-07-28 06:00,28,13.86,13.86,13.86,13.86,1
20091101|2009-07-28 06:30,28,13.98,13.99,13.98,13.99,14
20091101|2009-07-28 07:00,28,13.92,13.92,13.92,13.92,2
20091101|2009-07-28 09:30,28,13.92,14.05,13.91,14,122
20091101|2009-07-28 10:00,28,14.05,14.085,14.005,14.01,35
20091101|2009-07-28 10:30,28,14.01,14.015,13.955,13.99,30
20091101|2009-07-28 11:00,28,14,14,13.895,13.895,16
20091101|2009-07-28 11:30,28,13.95,13.95,13.945,13.95,8
20091101|2009-07-28 12:00,28,13.955,14,13.955,14,7
20091101|2009-07-28 12:30,28,13.93,13.99,13.925,13.98,6
20091101|2009-07-28 13:00,28,13.995,14.025,13.95,14.025,25
20091101|2009-07-28 18:00,29,14,14.01,13.9,14,7
20091101|2009-07-28 20:30,29,13.95,13.95,13.95,13.95,1
20091101|2009-07-29 01:30,29,14.01,14.01,14.01,14.01,1
20091101|2009-07-29 02:00,29,14.015,14.02,14.015,14.02,3
20091101|2009-07-29 07:00,29,13.95,13.95,13.95,13.95,1
20091101|2009-07-29 09:30,29,13.99,13.99,13.75,13.93,67
20091101|2009-07-29 10:00,29,13.92,13.92,13.815,13.815,13
20091101|2009-07-29 10:30,29,13.84,13.875,13.84,13.875,3
20091101|2009-07-29 11:00,29,13.9,13.92,13.9,13.9,4
20091101|2009-07-29 11:30,29,13.9,13.91,13.9,13.905,10
20091101|2009-07-29 12:00,29,13.93,13.98,13.93,13.98,4
20091101|2009-07-29 12:30,29,13.98,13.98,13.9,13.9,12
20091101|2009-07-29 13:00,29,13.9,14,13.9,13.95,26
20091101|2009-07-29 18:00,30,13.95,13.95,13.95,13.95,1
20091101|2009-07-29 19:30,30,13.95,13.95,13.95,13.95,1
20091101|2009-07-29 20:30,30,14,14,14,14,1
20091101|2009-07-29 23:00,30,13.95,13.95,13.95,13.95,3
20091101|2009-07-30 04:30,30,14.02,14.02,14.02,14.02,21
20091101|2009-07-30 05:00,30,14.035,14.035,14.035,14.035,1
20091101|2009-07-30 05:30,30,14.035,14.035,14.035,14.035,5
20091101|2009-07-30 06:00,30,14.02,14.02,14.02,14.02,2
20091101|2009-07-30 06:30,30,14.02,14.02,14.02,14.02,5
20091101|2009-07-30 07:00,30,14.02,14.055,14.02,14.055,12
20091101|2009-07-30 09:30,30,14.08,14.14,14.05,14.05,58
20091101|2009-07-30 10:00,30,14.06,14.06,14.06,14.06,1
20091101|2009-07-30 10:30,30,14.1,14.125,14.1,14.1,14
20091101|2009-07-30 11:00,30,14.1,14.1,14.075,14.075,20
20091101|2009-07-30 11:30,30,14.055,14.065,14.04,14.055,10
20091101|2009-07-30 12:00,30,14.04,14.04,14.02,14.02,8
20091101|2009-07-30 12:30,30,14.025,14.05,14.02,14.02,16
20091101|2009-07-30 13:00,30,14.015,14.05,13.96,13.96,28
20091101|2009-07-30 17:30,31,13.86,13.86,13.86,13.86,5
20091101|2009-07-30 18:00,31,13.905,13.905,13.86,13.86,2
20091101|2009-07-30 18:30,31,13.815,13.815,13.815,13.815,1
20091101|2009-07-30 22:00,31,13.85,13.89,13.85,13.89,3
20091101|2009-07-31 05:00,31,13.98,13.98,13.98,13.98,3
20091101|2009-07-31 06:30,31,13.98,13.98,13.98,13.98,2
20091101|2009-07-31 07:00,31,13.955,13.955,13.93,13.93,6
20091101|2009-07-31 09:00,31,13.93,13.93,13.92,13.92,3
20091101|2009-07-31 09:30,31,13.85,14.08,13.85,14.08,29
20091101|2009-07-31 10:00,31,14.045,14.07,13.99,14.065,23
20091101|2009-07-31 10:30,31,14.07,14.125,14.065,14.11,54
20091101|2009-07-31 11:00,31,14.075,14.13,14.075,14.13,5
20091101|2009-07-31 11:30,31,14.155,14.16,14.105,14.105,11
20091101|2009-07-31 12:00,31,14.1,14.135,14.1,14.135,3
20091101|2009-07-31 12:30,31,14.125,14.125,14.1,14.1,2
20091101|2009-07-31 13:00,31,14.135,14.15,13.97,13.97,20
20091101|2009-08-02 18:00,3,13.97,14.13,13.97,14.13,11
20091101|2009-08-02 20:00,3,14.13,14.13,14.13,14.13,1
20091101|2009-08-02 23:00,3,14.13,14.13,14.13,14.13,1
20091101|2009-08-03 02:30,3,14.15,14.15,14.15,14.15,2
20091101|2009-08-03 05:00,3,14.155,14.19,14.155,14.19,18
20091101|2009-08-03 05:30,3,14.19,14.19,14.175,14.19,7
20091101|2009-08-03 09:30,3,14.22,14.23,13.95,14.07,141
20091101|2009-08-03 10:00,3,14.07,14.075,14,14.05,37
20091101|2009-08-03 10:30,3,14.005,14.11,13.99,14.075,24
20091101|2009-08-03 11:00,3,14.035,14.08,14.035,14.08,2
20091101|2009-08-03 11:30,3,14.005,14.05,13.955,14.05,82
20091101|2009-08-03 12:00,3,14.05,14.05,14.005,14.005,7
20091101|2009-08-03 12:30,3,14.06,14.07,14.04,14.04,8
20091101|2009-08-03 13:00,3,14.04,14.04,13.8,13.855,50
20091101|2009-08-03 18:00,4,13.9,13.94,13.89,13.94,26
20091101|2009-08-03 18:30,4,13.9,13.9,13.875,13.875,7
20091101|2009-08-03 20:00,4,13.88,13.88,13.88,13.88,1
20091101|2009-08-03 20:30,4,13.88,13.89,13.88,13.89,4
20091101|2009-08-03 22:30,4,13.91,13.91,13.885,13.885,2
20091101|2009-08-04 00:00,4,13.875,13.875,13.85,13.85,10
20091101|2009-08-04 00:30,4,13.85,13.85,13.85,13.85,3
20091101|2009-08-04 02:30,4,13.85,13.85,13.85,13.85,3
20091101|2009-08-04 03:00,4,13.85,13.85,13.85,13.85,1
20091101|2009-08-04 04:00,4,13.875,13.875,13.875,13.875,1
20091101|2009-08-04 04:30,4,13.88,13.94,13.88,13.94,3
20091101|2009-08-04 05:00,4,13.945,13.945,13.93,13.935,16
20091101|2009-08-04 06:00,4,13.895,13.895,13.875,13.875,3
20091101|2009-08-04 06:30,4,13.875,13.875,13.875,13.875,1
20091101|2009-08-04 09:30,4,13.88,14.015,13.83,13.985,57
20091101|2009-08-04 10:00,4,14.01,14.03,13.945,14.01,22
20091101|2009-08-04 10:30,4,14.005,14.035,14.005,14.035,3
20091101|2009-08-04 11:00,4,14.02,14.04,14.02,14.035,6
20091101|2009-08-04 11:30,4,14.04,14.04,13.995,14,10
20091101|2009-08-04 12:00,4,14.01,14.025,14.01,14.02,15
20091101|2009-08-04 12:30,4,14.045,14.17,14.045,14.135,61
20091101|2009-08-04 13:00,4,14.12,14.12,14,14,34
20091101|2009-08-04 18:00,5,14.03,14.03,14.03,14.03,1
20091101|2009-08-04 21:30,5,14.03,14.03,14.03,14.03,1
20091101|2009-08-04 22:30,5,14.03,14.03,14.03,14.03,1
20091101|2009-08-04 23:00,5,14.03,14.085,14.03,14.085,5
20091101|2009-08-05 01:30,5,14.075,14.075,14.065,14.065,2
20091101|2009-08-05 03:30,5,14.035,14.035,14.035,14.035,1
20091101|2009-08-05 04:00,5,14.035,14.035,14.035,14.035,1
20091101|2009-08-05 06:30,5,14.035,14.035,14.035,14.035,5
20091101|2009-08-05 09:30,5,14.03,14.1,14.025,14.1,33
20091101|2009-08-05 10:00,5,14.1,14.105,14.025,14.105,51
20091101|2009-08-05 10:30,5,14.04,14.09,14.025,14.06,80
20091101|2009-08-05 11:00,5,14.04,14.04,13.995,14,27
20091101|2009-08-05 11:30,5,14,14.01,13.995,14,23
20091101|2009-08-05 12:00,5,14.005,14.03,14,14.03,25
20091101|2009-08-05 12:30,5,14.03,14.03,14.025,14.025,8
20091101|2009-08-05 13:00,5,14.025,14.045,14.01,14.01,15
20091101|2009-08-05 18:00,6,14,14.01,13.985,13.995,8
20091101|2009-08-05 19:00,6,13.97,13.97,13.97,13.97,1
20091101|2009-08-05 19:30,6,13.97,14.01,13.97,14.01,4
20091101|2009-08-05 20:30,6,13.99,13.99,13.99,13.99,2
20091101|2009-08-05 21:00,6,13.99,13.99,13.95,13.95,11
20091101|2009-08-05 21:30,6,13.95,13.95,13.94,13.94,7
20091101|2009-08-05 22:30,6,13.95,13.95,13.91,13.91,10
20091101|2009-08-05 23:00,6,13.91,13.91,13.875,13.875,14
20091101|2009-08-05 23:30,6,13.87,13.87,13.87,13.87,3
20091101|2009-08-06 01:30,6,13.875,13.875,13.875,13.875,1
20091101|2009-08-06 05:00,6,13.95,13.965,13.95,13.95,16
20091101|2009-08-06 05:30,6,13.95,13.95,13.95,13.95,4
20091101|2009-08-06 06:00,6,13.93,13.93,13.93,13.93,1
20091101|2009-08-06 06:30,6,13.905,13.905,13.905,13.905,2
20091101|2009-08-06 07:00,6,13.97,13.97,13.97,13.97,1
20091101|2009-08-06 09:30,6,13.9,14.005,13.87,14.005,41
20091101|2009-08-06 10:00,6,13.95,13.97,13.945,13.95,40
20091101|2009-08-06 10:30,6,13.975,13.99,13.95,13.95,28
20091101|2009-08-06 11:00,6,13.95,13.95,13.935,13.95,33
20091101|2009-08-06 11:30,6,13.95,13.98,13.95,13.97,9
20091101|2009-08-06 12:00,6,13.96,13.975,13.96,13.975,6
20091101|2009-08-06 12:30,6,13.995,14.04,13.95,13.95,25
20091101|2009-08-06 13:00,6,13.95,13.99,13.935,13.935,44
20091101|2009-08-06 18:00,7,13.925,13.95,13.925,13.95,12
20091101|2009-08-06 18:30,7,13.985,14.015,13.985,14.015,10
20091101|2009-08-06 20:30,7,13.95,13.95,13.95,13.95,1
20091101|2009-08-07 06:00,7,14,14.015,14,14.015,5
20091101|2009-08-07 06:30,7,14.015,14.015,14.015,14.015,5
20091101|2009-08-07 07:00,7,14.01,14.02,14.01,14.02,2
20091101|2009-08-07 09:30,7,14,14.2,14,14.135,109
20091101|2009-08-07 10:00,7,14.12,14.125,14.09,14.1,13
20091101|2009-08-07 10:30,7,14.105,14.11,14.04,14.04,29
20091101|2009-08-07 11:00,7,14.04,14.045,13.985,14.035,36
20091101|2009-08-07 11:30,7,14.005,14.065,13.99,14.065,19
20091101|2009-08-07 12:00,7,14.08,14.135,14.02,14.1,45
20091101|2009-08-07 12:30,7,14.04,14.04,13.985,14.03,46
20091101|2009-08-07 13:00,7,14.055,14.12,14.055,14.12,8
20091101|2009-08-09 18:00,10,14.07,14.14,14.07,14.14,23
20091101|2009-08-09 18:30,10,14.195,14.2,14.195,14.2,7
20091101|2009-08-09 20:00,10,14.165,14.165,14.165,14.165,1
20091101|2009-08-09 20:30,10,14.13,14.135,14.12,14.135,4
20091101|2009-08-09 21:30,10,14.08,14.1,14.08,14.1,11
20091101|2009-08-09 22:00,10,14.11,14.11,14.11,14.11,1
20091101|2009-08-10 01:00,10,14.06,14.06,14.06,14.06,1
20091101|2009-08-10 02:30,10,14.055,14.055,14.055,14.055,2
20091101|2009-08-10 03:00,10,14.15,14.15,14.15,14.15,1
20091101|2009-08-10 06:00,10,14.13,14.13,14.13,14.13,1
20091101|2009-08-10 06:30,10,14.17,14.17,14.17,14.17,1
20091101|2009-08-10 09:30,10,14.175,14.295,14.125,14.25,121
20091101|2009-08-10 10:00,10,14.22,14.24,14.16,14.2,35
20091101|2009-08-10 10:30,10,14.235,14.245,14.145,14.16,64
20091101|2009-08-10 11:00,10,14.16,14.16,14.16,14.16,9
20091101|2009-08-10 11:30,10,14.15,14.15,14.11,14.115,17
20091101|2009-08-10 12:00,10,14.105,14.105,14.105,14.105,2
20091101|2009-08-10 12:30,10,14.11,14.13,14.105,14.105,6
20091101|2009-08-10 13:00,10,14.105,14.16,14.1,14.11,19
20091101|2009-08-10 18:30,11,14.12,14.12,14.12,14.12,2
20091101|2009-08-10 19:00,11,14.135,14.135,14.135,14.135,1
20091101|2009-08-10 19:30,11,14.135,14.135,14.135,14.135,1
20091101|2009-08-10 22:30,11,14.12,14.12,14.12,14.12,1
20091101|2009-08-11 01:00,11,14.12,14.12,14.05,14.05,15
20091101|2009-08-11 02:00,11,14.05,14.05,14.05,14.05,2
20091101|2009-08-11 02:30,11,14.02,14.02,13.99,13.99,10
20091101|2009-08-11 04:30,11,14.05,14.05,14.05,14.05,1
20091101|2009-08-11 05:30,11,14.055,14.055,14.055,14.055,1
20091101|2009-08-11 06:30,11,14.065,14.065,14.065,14.065,1
20091101|2009-08-11 09:30,11,14.1,14.175,14.055,14.095,68
20091101|2009-08-11 10:00,11,14.07,14.08,13.93,13.94,85
20091101|2009-08-11 10:30,11,14.03,14.09,13.94,13.98,58
20091101|2009-08-11 11:00,11,13.98,13.98,13.98,13.98,2
20091101|2009-08-11 11:30,11,13.985,13.985,13.93,13.96,26
20091101|2009-08-11 12:00,11,13.99,13.99,13.96,13.96,5
20091101|2009-08-11 12:30,11,14.035,14.04,14,14.04,7
20091101|2009-08-11 13:00,11,14.005,14.005,13.935,13.935,14
20091101|2009-08-11 18:00,12,13.855,13.855,13.65,13.7,143
20091101|2009-08-11 18:30,12,13.705,13.755,13.7,13.73,23
20091101|2009-08-11 19:00,12,13.685,13.685,13.64,13.64,5
20091101|2009-08-11 19:30,12,13.68,13.74,13.68,13.74,3
20091101|2009-08-11 20:00,12,13.76,13.76,13.76,13.76,2
20091101|2009-08-11 20:30,12,13.76,13.76,13.745,13.745,2
20091101|2009-08-11 21:00,12,13.74,13.74,13.74,13.74,3
20091101|2009-08-11 22:00,12,13.705,13.705,13.7,13.7,10
20091101|2009-08-11 23:00,12,13.7,13.7,13.7,13.7,1
20091101|2009-08-11 23:30,12,13.75,13.76,13.75,13.76,2
20091101|2009-08-12 01:00,12,13.72,13.72,13.6,13.6,59
20091101|2009-08-12 01:30,12,13.6,13.6,13.6,13.6,4
20091101|2009-08-12 02:30,12,13.76,13.76,13.76,13.76,2
20091101|2009-08-12 03:30,12,13.615,13.69,13.615,13.69,14
20091101|2009-08-12 05:30,12,13.64,13.64,13.64,13.64,1
20091101|2009-08-12 09:30,12,13.72,13.72,13.495,13.625,279
20091101|2009-08-12 10:00,12,13.675,13.675,13.575,13.59,40
20091101|2009-08-12 10:30,12,13.59,13.67,13.59,13.65,28
20091101|2009-08-12 11:00,12,13.69,13.695,13.64,13.64,34
20091101|2009-08-12 11:30,12,13.665,13.665,13.585,13.635,70
20091101|2009-08-12 12:00,12,13.605,13.635,13.605,13.605,5
20091101|2009-08-12 12:30,12,13.605,13.635,13.605,13.635,4
20091101|2009-08-12 13:00,12,13.655,13.665,13.63,13.635,13
20091101|2009-08-12 18:00,13,13.72,13.74,13.71,13.74,26
20091101|2009-08-12 18:30,13,13.74,13.775,13.74,13.775,10
20091101|2009-08-12 19:00,13,13.74,13.74,13.74,13.74,1
20091101|2009-08-12 19:30,13,13.74,13.74,13.735,13.735,12
20091101|2009-08-12 20:30,13,13.7,13.7,13.7,13.7,3
20091101|2009-08-12 21:30,13,13.665,13.665,13.66,13.66,2
20091101|2009-08-12 23:00,13,13.66,13.66,13.66,13.66,2
20091101|2009-08-12 23:30,13,13.66,13.66,13.66,13.66,2
20091101|2009-08-13 01:00,13,13.68,13.685,13.68,13.685,2
20091101|2009-08-13 03:00,13,13.685,13.695,13.685,13.695,5
20091101|2009-08-13 03:30,13,13.705,13.705,13.705,13.705,1
20091101|2009-08-13 04:00,13,13.7,13.7,13.7,13.7,3
20091101|2009-08-13 04:30,13,13.7,13.7,13.7,13.7,2
20091101|2009-08-13 05:00,13,13.705,13.705,13.705,13.705,1
20091101|2009-08-13 05:30,13,13.72,13.72,13.72,13.72,3
20091101|2009-08-13 06:00,13,13.715,13.74,13.7,13.74,4
20091101|2009-08-13 06:30,13,13.745,13.745,13.745,13.745,2
20091101|2009-08-13 07:00,13,13.7,13.7,13.7,13.7,1
20091101|2009-08-13 09:30,13,13.66,13.735,13.6,13.6,240
20091101|2009-08-13 10:00,13,13.6,13.6,13.52,13.59,171
20091101|2009-08-13 10:30,13,13.595,13.62,13.555,13.56,19
20091101|2009-08-13 11:00,13,13.57,13.615,13.565,13.615,33
20091101|2009-08-13 11:30,13,13.6,13.61,13.58,13.585,40
20091101|2009-08-13 12:00,13,13.575,13.6,13.57,13.57,13
20091101|2009-08-13 12:30,13,13.56,13.56,13.52,13.52,78
20091101|2009-08-13 13:00,13,13.525,13.59,13.525,13.545,21
20091101|2009-08-13 18:00,14,13.53,13.53,13.53,13.53,1
20091101|2009-08-13 19:30,14,13.545,13.55,13.545,13.55,5
20091101|2009-08-13 20:00,14,13.55,13.55,13.55,13.55,1
20091101|2009-08-13 20:30,14,13.54,13.57,13.54,13.57,2
20091101|2009-08-13 21:30,14,13.535,13.535,13.535,13.535,1
20091101|2009-08-14 01:00,14,13.565,13.565,13.565,13.565,5
20091101|2009-08-14 01:30,14,13.53,13.53,13.53,13.53,3
20091101|2009-08-14 02:30,14,13.53,13.53,13.53,13.53,1
20091101|2009-08-14 03:00,14,13.56,13.56,13.56,13.56,17
20091101|2009-08-14 04:00,14,13.535,13.535,13.535,13.535,1
20091101|2009-08-14 07:00,14,13.53,13.53,13.53,13.53,2
20091101|2009-08-14 09:30,14,13.525,13.54,13.425,13.445,280
20091101|2009-08-14 10:00,14,13.435,13.475,13.42,13.455,76
20091101|2009-08-14 10:30,14,13.475,13.485,13.425,13.485,58
20091101|2009-08-14 11:00,14,13.45,13.505,13.41,13.41,93
20091101|2009-08-14 11:30,14,13.41,13.62,13.41,13.49,66
20091101|2009-08-14 12:00,14,13.485,13.525,13.46,13.525,51
20091101|2009-08-14 12:30,14,13.53,13.53,13.495,13.53,19
20091101|2009-08-14 13:00,14,13.505,13.575,13.505,13.575,13
20091101|2009-08-16 18:30,17,13.56,13.56,13.555,13.555,2
20091101|2009-08-16 21:00,17,13.65,13.72,13.65,13.7,4
20091101|2009-08-16 21:30,17,13.745,13.78,13.745,13.78,7
20091101|2009-08-16 22:00,17,13.77,13.83,13.77,13.83,10
20091101|2009-08-17 02:00,17,13.755,13.755,13.67,13.67,7
20091101|2009-08-17 02:30,17,13.655,13.655,13.62,13.62,8
20091101|2009-08-17 03:00,17,13.57,13.57,13.56,13.56,30
20091101|2009-08-17 03:30,17,13.555,13.555,13.55,13.555,5
20091101|2009-08-17 04:00,17,13.55,13.55,13.55,13.55,1
20091101|2009-08-17 04:30,17,13.555,13.57,13.555,13.57,6
20091101|2009-08-17 05:00,17,13.57,13.57,13.57,13.57,3
20091101|2009-08-17 05:30,17,13.57,13.57,13.57,13.57,2
20091101|2009-08-17 06:00,17,13.55,13.55,13.55,13.55,5
20091101|2009-08-17 06:30,17,13.55,13.55,13.55,13.55,1
20091101|2009-08-17 09:30,17,13.55,13.55,13.375,13.425,289
20091101|2009-08-17 10:00,17,13.445,13.555,13.4,13.5,116
20091101|2009-08-17 10:30,17,13.545,13.545,13.47,13.5,19
20091101|2009-08-17 11:00,17,13.52,13.525,13.485,13.515,58
20091101|2009-08-17 11:30,17,13.485,13.485,13.485,13.485,1
20091101|2009-08-17 12:00,17,13.485,13.495,13.47,13.47,35
20091101|2009-08-17 12:30,17,13.47,13.53,13.47,13.5,15
20091101|2009-08-17 13:00,17,13.5,13.555,13.49,13.555,45
20091101|2009-08-17 18:00,18,13.525,13.545,13.495,13.545,13
20091101|2009-08-17 18:30,18,13.54,13.54,13.54,13.54,1
20091101|2009-08-17 19:30,18,13.54,13.54,13.505,13.505,2
20091101|2009-08-17 21:00,18,13.54,13.59,13.54,13.59,25
20091101|2009-08-17 21:30,18,13.55,13.55,13.55,13.55,2
20091101|2009-08-18 01:00,18,13.55,13.555,13.55,13.555,15
20091101|2009-08-18 01:30,18,13.535,13.535,13.535,13.535,6
20091101|2009-08-18 04:30,18,13.515,13.515,13.515,13.515,1
20091101|2009-08-18 05:30,18,13.51,13.51,13.51,13.51,25
20091101|2009-08-18 06:30,18,13.51,13.51,13.51,13.51,2
20091101|2009-08-18 09:30,18,13.545,13.545,13.485,13.525,96
20091101|2009-08-18 10:00,18,13.535,13.535,13.535,13.535,2
20091101|2009-08-18 10:30,18,13.52,13.52,13.495,13.5,14
20091101|2009-08-18 11:00,18,13.51,13.51,13.45,13.49,63
20091101|2009-08-18 11:30,18,13.495,13.5,13.47,13.5,11
20091101|2009-08-18 12:00,18,13.51,13.555,13.495,13.53,74
20091101|2009-08-18 12:30,18,13.515,13.515,13.505,13.505,5
20091101|2009-08-18 13:00,18,13.535,13.565,13.535,13.56,12
20091101|2009-08-19 01:30,19,13.51,13.51,13.51,13.51,1
20091101|2009-08-19 02:30,19,13.5,13.5,13.49,13.49,2
20091101|2009-08-19 03:00,19,13.49,13.49,13.49,13.49,4
20091101|2009-08-19 03:30,19,13.48,13.48,13.48,13.48,1
20091101|2009-08-19 04:00,19,13.475,13.475,13.47,13.47,8
20091101|2009-08-19 04:30,19,13.47,13.47,13.47,13.47,3
20091101|2009-08-19 05:00,19,13.465,13.465,13.45,13.45,15
20091101|2009-08-19 06:30,19,13.445,13.445,13.44,13.44,35
20091101|2009-08-19 07:00,19,13.44,13.445,13.44,13.445,20
20091101|2009-08-19 09:30,19,13.44,13.565,13.395,13.48,225
20091101|2009-08-19 10:00,19,13.49,13.49,13.49,13.49,3
20091101|2009-08-19 10:30,19,13.485,13.485,13.45,13.47,26
20091101|2009-08-19 11:00,19,13.47,13.48,13.45,13.45,11
20091101|2009-08-19 11:30,19,13.45,13.495,13.45,13.48,41
20091101|2009-08-19 12:00,19,13.465,13.485,13.455,13.485,4
20091101|2009-08-19 12:30,19,13.455,13.465,13.435,13.435,28
20091101|2009-08-19 13:00,19,13.45,13.46,13.43,13.43,36
20091101|2009-08-19 18:00,20,13.435,13.44,13.435,13.44,34
20091101|2009-08-19 19:00,20,13.46,13.46,13.46,13.46,1
20091101|2009-08-19 21:30,20,13.45,13.45,13.42,13.42,2
20091101|2009-08-20 02:00,20,13.42,13.42,13.39,13.39,31
20091101|2009-08-20 03:00,20,13.375,13.375,13.37,13.37,20
20091101|2009-08-20 03:30,20,13.365,13.365,13.36,13.36,7
20091101|2009-08-20 04:30,20,13.39,13.39,13.39,13.39,1
20091101|2009-08-20 05:30,20,13.365,13.365,13.365,13.365,1
20091101|2009-08-20 09:30,20,13.385,13.49,13.31,13.49,372
20091101|2009-08-20 10:00,20,13.48,13.505,13.41,13.44,37
20091101|2009-08-20 10:30,20,13.42,13.44,13.41,13.41,13
20091101|2009-08-20 11:00,20,13.42,13.455,13.42,13.455,18
20091101|2009-08-20 11:30,20,13.43,13.455,13.405,13.425,26
20091101|2009-08-20 12:00,20,13.425,13.425,13.425,13.425,1
20091101|2009-08-20 12:30,20,13.42,13.495,13.405,13.495,9
20091101|2009-08-20 13:00,20,13.485,13.51,13.44,13.44,21
20091101|2009-08-20 18:00,21,13.4,13.4,13.4,13.4,2
20091101|2009-08-20 20:00,21,13.375,13.375,13.37,13.37,5
20091101|2009-08-20 23:00,21,13.375,13.375,13.36,13.36,5
20091101|2009-08-21 01:00,21,13.36,13.36,13.35,13.35,37
20091101|2009-08-21 01:30,21,13.35,13.35,13.35,13.35,3
20091101|2009-08-21 02:00,21,13.35,13.35,13.35,13.35,2
20091101|2009-08-21 05:00,21,13.35,13.35,13.35,13.35,1
20091101|2009-08-21 05:30,21,13.35,13.35,13.35,13.35,12
20091101|2009-08-21 06:00,21,13.35,13.37,13.345,13.345,16
20091101|2009-08-21 06:30,21,13.35,13.355,13.34,13.355,35
20091101|2009-08-21 07:00,21,13.385,13.385,13.385,13.385,8
20091101|2009-08-21 09:30,21,13.385,13.48,13.38,13.425,129
20091101|2009-08-21 10:00,21,13.43,13.435,13.365,13.42,71
20091101|2009-08-21 10:30,21,13.39,13.41,13.375,13.375,24
20091101|2009-08-21 11:00,21,13.37,13.4,13.37,13.39,25
20091101|2009-08-21 11:30,21,13.39,13.39,13.37,13.385,16
20091101|2009-08-21 12:00,21,13.375,13.4,13.365,13.365,45
20091101|2009-08-21 12:30,21,13.4,13.4,13.34,13.37,64
20091101|2009-08-21 13:00,21,13.37,13.38,13.37,13.38,4
20091101|2009-08-23 18:00,24,13.44,13.44,13.44,13.44,1
20091101|2009-08-23 18:30,24,13.36,13.36,13.36,13.36,1
20091101|2009-08-23 20:00,24,13.465,13.5,13.465,13.5,12
20091101|2009-08-23 20:30,24,13.51,13.75,13.51,13.75,20
20091101|2009-08-23 22:00,24,13.56,13.56,13.555,13.555,3
20091101|2009-08-24 00:30,24,13.57,13.65,13.57,13.57,4
20091101|2009-08-24 01:30,24,13.57,13.57,13.57,13.57,7
20091101|2009-08-24 02:00,24,13.57,13.57,13.57,13.57,1
20091101|2009-08-24 04:00,24,13.55,13.55,13.55,13.55,1
20091101|2009-08-24 04:30,24,13.57,13.57,13.57,13.57,15
20091101|2009-08-24 05:30,24,13.555,13.555,13.55,13.55,4
20091101|2009-08-24 06:00,24,13.55,13.55,13.52,13.52,4
20091101|2009-08-24 09:30,24,13.495,13.5,13.35,13.41,223
20091101|2009-08-24 10:00,24,13.41,13.44,13.405,13.44,52
20091101|2009-08-24 10:30,24,13.44,13.465,13.43,13.465,93
20091101|2009-08-24 11:00,24,13.475,13.495,13.435,13.435,19
20091101|2009-08-24 11:30,24,13.435,13.445,13.43,13.435,15
20091101|2009-08-24 12:00,24,13.435,13.44,13.435,13.435,12
20091101|2009-08-24 12:30,24,13.435,13.495,13.405,13.495,63
20091101|2009-08-24 13:00,24,13.495,13.5,13.44,13.485,85
20091101|2009-08-24 18:00,25,13.5,13.535,13.5,13.535,2
20091101|2009-08-24 19:00,25,13.535,13.535,13.535,13.535,2
20091101|2009-08-24 21:00,25,13.445,13.445,13.43,13.43,3
20091101|2009-08-25 01:00,25,13.445,13.445,13.435,13.435,25
20091101|2009-08-25 07:00,25,13.455,13.455,13.455,13.455,1
20091101|2009-08-25 09:30,25,13.5,13.535,13.46,13.5,99
20091101|2009-08-25 10:00,25,13.5,13.53,13.495,13.53,16
20091101|2009-08-25 10:30,25,13.535,13.56,13.51,13.51,38
20091101|2009-08-25 11:00,25,13.53,13.535,13.51,13.52,31
20091101|2009-08-25 11:30,25,13.52,13.52,13.52,13.52,17
20091101|2009-08-25 12:00,25,13.52,13.52,13.5,13.5,23
20091101|2009-08-25 12:30,25,13.5,13.505,13.46,13.495,37
20091101|2009-08-25 13:00,25,13.5,13.505,13.465,13.505,10
20091101|2009-08-25 18:00,26,13.48,13.545,13.48,13.545,10
20091101|2009-08-25 19:30,26,13.545,13.545,13.545,13.545,1
20091101|2009-08-25 20:00,26,13.55,13.555,13.55,13.555,4
20091101|2009-08-25 21:00,26,13.57,13.57,13.53,13.53,2
20091101|2009-08-25 21:30,26,13.505,13.51,13.485,13.485,3
20091101|2009-08-25 22:00,26,13.565,13.575,13.565,13.575,6
20091101|2009-08-26 01:00,26,13.49,13.49,13.45,13.45,16
20091101|2009-08-26 01:30,26,13.45,13.45,13.405,13.42,28
20091101|2009-08-26 07:00,26,13.455,13.455,13.455,13.455,1
20091101|2009-08-26 09:30,26,13.515,13.515,13.45,13.45,31
20091101|2009-08-26 10:00,26,13.45,13.53,13.415,13.415,68
20091101|2009-08-26 10:30,26,13.42,13.455,13.415,13.455,16
20091101|2009-08-26 11:00,26,13.44,13.46,13.39,13.46,109
20091101|2009-08-26 11:30,26,13.4,13.4,13.4,13.4,9
20091101|2009-08-26 12:00,26,13.4,13.4,13.4,13.4,4
20091101|2009-08-26 12:30,26,13.45,13.465,13.4,13.4,8
20091101|2009-08-26 13:00,26,13.4,13.425,13.39,13.425,32
20091101|2009-08-26 18:00,27,13.4,13.4,13.4,13.4,9
20091101|2009-08-26 18:30,27,13.4,13.4,13.4,13.4,1
20091101|2009-08-26 19:00,27,13.435,13.435,13.435,13.435,3
20091101|2009-08-26 20:00,27,13.43,13.43,13.43,13.43,1
20091101|2009-08-26 22:30,27,13.39,13.39,13.35,13.35,42
20091101|2009-08-27 01:00,27,13.43,13.435,13.43,13.435,3
20091101|2009-08-27 01:30,27,13.435,13.44,13.435,13.44,2
20091101|2009-08-27 04:00,27,13.4,13.4,13.4,13.4,2
20091101|2009-08-27 06:30,27,13.4,13.4,13.4,13.4,2
20091101|2009-08-27 07:00,27,13.395,13.395,13.395,13.395,1
20091101|2009-08-27 09:30,27,13.395,13.425,13.35,13.385,82
20091101|2009-08-27 10:00,27,13.39,13.415,13.38,13.38,8
20091101|2009-08-27 10:30,27,13.375,13.375,13.325,13.35,36
20091101|2009-08-27 11:00,27,13.355,13.39,13.335,13.375,58
20091101|2009-08-27 11:30,27,13.395,13.4,13.38,13.395,22
20091101|2009-08-27 12:00,27,13.38,13.38,13.38,13.38,1
20091101|2009-08-27 12:30,27,13.38,13.38,13.375,13.375,7
20091101|2009-08-27 13:00,27,13.395,13.405,13.38,13.405,24
20091101|2009-08-27 18:00,28,13.43,13.43,13.43,13.43,1
20091101|2009-08-27 18:30,28,13.435,13.435,13.435,13.435,1
20091101|2009-08-27 19:30,28,13.415,13.44,13.39,13.44,23
20091101|2009-08-27 20:30,28,13.44,13.445,13.44,13.445,11
20091101|2009-08-27 23:00,28,13.445,13.445,13.445,13.445,1
20091101|2009-08-28 04:00,28,13.44,13.44,13.44,13.44,44
20091101|2009-08-28 05:30,28,13.44,13.445,13.44,13.445,12
20091101|2009-08-28 06:30,28,13.425,13.425,13.425,13.425,2
20091101|2009-08-28 07:00,28,13.415,13.445,13.4,13.445,11
20091101|2009-08-28 09:30,28,13.395,13.475,13.37,13.45,60
20091101|2009-08-28 10:00,28,13.435,13.47,13.37,13.44,75
20091101|2009-08-28 10:30,28,13.46,13.49,13.46,13.49,8
20091101|2009-08-28 11:00,28,13.425,13.425,13.41,13.415,35
20091101|2009-08-28 11:30,28,13.41,13.44,13.4,13.43,24
20091101|2009-08-28 12:00,28,13.42,13.49,13.41,13.48,49
20091101|2009-08-28 12:30,28,13.44,13.51,13.44,13.48,24
20091101|2009-08-28 13:00,28,13.49,13.895,13.43,13.895,157
20091101|2009-08-30 18:00,31,13.78,13.965,13.78,13.95,48
20091101|2009-08-30 18:30,31,13.95,13.95,13.95,13.95,1
20091101|2009-08-30 19:00,31,13.91,13.91,13.91,13.91,1
20091101|2009-08-30 19:30,31,13.91,13.91,13.89,13.91,10
20091101|2009-08-30 20:00,31,13.88,13.88,13.85,13.875,17
20091101|2009-08-30 20:30,31,13.845,13.845,13.82,13.82,12
20091101|2009-08-30 22:30,31,13.875,13.875,13.81,13.81,2
20091101|2009-08-30 23:00,31,13.875,13.97,13.875,13.895,52
20091101|2009-08-31 00:00,31,13.895,13.895,13.895,13.895,1
20091101|2009-08-31 01:00,31,13.895,13.895,13.895,13.895,4
20091101|2009-08-31 01:30,31,13.95,13.95,13.95,13.95,3
20091101|2009-08-31 03:00,31,13.95,13.95,13.95,13.95,3
20091101|2009-08-31 05:00,31,13.95,13.95,13.95,13.95,1
20091101|2009-08-31 05:30,31,13.935,13.935,13.935,13.935,1
20091101|2009-08-31 06:00,31,13.925,13.935,13.925,13.935,2
20091101|2009-08-31 06:30,31,13.94,13.945,13.935,13.935,4
20091101|2009-08-31 07:00,31,13.94,13.94,13.91,13.91,3
20091101|2009-08-31 09:30,31,13.87,13.94,13.85,13.93,72
20091101|2009-08-31 10:00,31,13.905,13.97,13.89,13.97,75
20091101|2009-08-31 10:30,31,13.97,13.97,13.91,13.94,20
20091101|2009-08-31 11:00,31,13.915,13.95,13.885,13.91,40
20091101|2009-08-31 11:30,31,13.91,13.95,13.91,13.91,20
20091101|2009-08-31 12:00,31,13.94,13.96,13.94,13.95,28
20091101|2009-08-31 12:30,31,13.94,14.05,13.94,14.03,176
20091101|2009-08-31 13:00,31,14.03,14.085,14.03,14.085,88
20091101|2009-08-31 18:00,1,14.02,14.02,14,14,3
20091101|2009-08-31 19:00,1,14.04,14.04,14.04,14.04,1
20091101|2009-08-31 21:30,1,14.03,14.03,14.03,14.03,1
20091101|2009-09-01 00:00,1,14.03,14.03,14.03,14.03,1
20091101|2009-09-01 00:30,1,14.03,14.05,14.03,14.05,5
20091101|2009-09-01 01:30,1,14.055,14.055,14.055,14.055,2
20091101|2009-09-01 06:00,1,14.05,14.055,14.05,14.055,2
20091101|2009-09-01 07:00,1,14.03,14.03,14.03,14.03,1
20091101|2009-09-01 09:30,1,14.05,14.16,14.015,14.015,280
20091101|2009-09-01 10:00,1,14.02,14.05,13.92,13.955,104
20091101|2009-09-01 10:30,1,13.955,13.97,13.94,13.97,44
20091101|2009-09-01 11:00,1,13.965,13.975,13.965,13.97,23
20091101|2009-09-01 11:30,1,13.97,13.97,13.915,13.93,28
20091101|2009-09-01 12:00,1,13.93,13.935,13.855,13.88,106
20091101|2009-09-01 12:30,1,13.895,13.945,13.85,13.91,31
20091101|2009-09-01 13:00,1,13.91,13.95,13.9,13.95,14
20091101|2009-09-01 18:00,2,13.915,13.92,13.88,13.92,6
20091101|2009-09-01 20:00,2,13.92,13.92,13.92,13.92,5
20091101|2009-09-01 22:30,2,13.92,13.96,13.92,13.96,13
20091101|2009-09-02 00:30,2,13.9,13.9,13.88,13.88,3
20091101|2009-09-02 03:30,2,13.89,13.89,13.89,13.89,2
20091101|2009-09-02 04:00,2,13.89,13.89,13.88,13.88,5
20091101|2009-09-02 04:30,2,13.88,13.88,13.88,13.88,2
20091101|2009-09-02 05:00,2,13.88,13.88,13.88,13.88,1
20091101|2009-09-02 05:30,2,13.86,13.86,13.86,13.86,2
20091101|2009-09-02 06:00,2,13.85,13.86,13.85,13.86,4
20091101|2009-09-02 06:30,2,13.855,13.855,13.855,13.855,1
20091101|2009-09-02 07:00,2,13.85,13.85,13.85,13.85,1
20091101|2009-09-02 09:30,2,13.835,13.86,13.77,13.86,43
20091101|2009-09-02 10:00,2,13.905,13.915,13.84,13.84,6
20091101|2009-09-02 10:30,2,13.825,13.84,13.765,13.83,115
20091101|2009-09-02 11:00,2,13.83,13.84,13.805,13.805,33
20091101|2009-09-02 11:30,2,13.815,13.855,13.815,13.835,28
20091101|2009-09-02 12:00,2,13.86,13.86,13.84,13.84,5
20091101|2009-09-02 12:30,2,13.86,13.885,13.84,13.84,9
20091101|2009-09-02 13:00,2,13.85,13.87,13.845,13.845,7
20091101|2009-09-02 18:00,3,13.86,13.86,13.86,13.86,1
20091101|2009-09-02 18:30,3,13.95,13.98,13.95,13.98,8
20091101|2009-09-02 19:00,3,13.98,14,13.98,14,14
20091101|2009-09-02 19:30,3,14.005,14.005,14.005,14.005,1
20091101|2009-09-02 21:00,3,13.995,14.03,13.995,14.03,32
20091101|2009-09-02 21:30,3,14.03,14.03,13.94,13.94,3
20091101|2009-09-02 22:00,3,14.02,14.02,14.02,14.02,1
20091101|2009-09-03 01:30,3,13.97,13.97,13.97,13.97,1
20091101|2009-09-03 06:00,3,14.02,14.02,14.02,14.02,1
20091101|2009-09-03 06:30,3,13.985,13.985,13.985,13.985,1
20091101|2009-09-03 09:30,3,13.97,14.08,13.97,13.97,59
20091101|2009-09-03 10:00,3,14,14,13.96,13.96,6
20091101|2009-09-03 10:30,3,13.96,14.005,13.94,14.005,11
20091101|2009-09-03 11:00,3,13.975,13.975,13.95,13.97,7
20091101|2009-09-03 11:30,3,13.965,13.995,13.965,13.99,13
20091101|2009-09-03 12:00,3,13.995,14.05,13.97,14.01,34
20091101|2009-09-03 12:30,3,14,14.16,14,14.13,129
20091101|2009-09-03 13:00,3,14.105,14.155,14.075,14.1,43
20091101|2009-09-03 19:00,4,14.09,14.125,14.05,14.05,26
20091101|2009-09-03 20:00,4,14.05,14.05,14.05,14.05,5
20091101|2009-09-04 06:30,4,14.12,14.12,14.12,14.12,2
20091101|2009-09-04 09:30,4,14.1,14.115,14.07,14.08,27
20091101|2009-09-04 10:00,4,14.08,14.11,14.06,14.06,20
20091101|2009-09-04 10:30,4,14.06,14.06,14.04,14.04,5
20091101|2009-09-04 11:00,4,14.05,14.1,14.05,14.07,17
20091101|2009-09-04 11:30,4,14.105,14.145,14.105,14.135,37
20091101|2009-09-04 12:00,4,14.145,14.16,14.12,14.14,21
20091101|2009-09-04 12:30,4,14.14,14.165,14.14,14.16,48
20091101|2009-09-04 13:00,4,14.16,14.165,14.135,14.16,23
20091101|2009-09-07 18:00,8,14.145,14.145,14.145,14.145,35
20091101|2009-09-07 19:00,8,14.125,14.125,14.125,14.125,2
20091101|2009-09-07 20:00,8,14.09,14.09,13.985,13.985,17
20091101|2009-09-07 21:30,8,13.985,13.985,13.985,13.985,1
20091101|2009-09-07 22:30,8,14.05,14.05,14.05,14.05,2
20091101|2009-09-08 01:00,8,13.985,13.985,13.94,13.94,7
20091101|2009-09-08 03:00,8,13.975,13.975,13.975,13.975,1
20091101|2009-09-08 04:00,8,14.055,14.055,14.055,14.055,1
20091101|2009-09-08 05:30,8,14.055,14.055,14.055,14.055,1
20091101|2009-09-08 09:30,8,14.145,14.22,14.08,14.205,308
20091101|2009-09-08 10:00,8,14.2,14.205,14.105,14.13,22
20091101|2009-09-08 10:30,8,14.11,14.13,14.04,14.045,26
20091101|2009-09-08 11:00,8,14.025,14.085,13.99,14.005,39
20091101|2009-09-08 11:30,8,14,14.065,13.975,14.05,23
20091101|2009-09-08 12:00,8,14.025,14.025,14.025,14.025,2
20091101|2009-09-08 12:30,8,14.015,14.015,13.975,13.98,15
20091101|2009-09-08 13:00,8,13.985,13.985,13.94,13.945,23
20091101|2009-09-08 18:00,9,13.93,13.93,13.855,13.9,29
20091101|2009-09-08 18:30,9,13.945,13.95,13.945,13.95,4
20091101|2009-09-08 23:00,9,13.905,13.905,13.905,13.905,1
20091101|2009-09-09 01:00,9,13.9,13.9,13.9,13.9,1
20091101|2009-09-09 01:30,9,13.95,13.95,13.95,13.95,1
20091101|2009-09-09 02:00,9,14,14,14,14,1
20091101|2009-09-09 04:30,9,14,14,14,14,2
20091101|2009-09-09 05:00,9,14,14,14,14,5
20091101|2009-09-09 05:30,9,14.025,14.025,14.005,14.005,2
20091101|2009-09-09 09:30,9,14.065,14.08,13.98,14,61
20091101|2009-09-09 10:00,9,14,14,14,14,5
20091101|2009-09-09 10:30,9,13.98,14.03,13.97,13.97,10
20091101|2009-09-09 11:00,9,13.97,14.02,13.965,14.01,42
20091101|2009-09-09 11:30,9,14.01,14.01,14.01,14.01,3
20091101|2009-09-09 12:00,9,14.025,14.04,14.025,14.04,2
20091101|2009-09-09 12:30,9,14.025,14.05,14.01,14.01,12
20091101|2009-09-09 13:00,9,14.01,14.075,14.01,14.065,25
20091101|2009-09-09 18:00,10,13.995,14,13.95,13.95,20
20091101|2009-09-09 22:00,10,13.995,14,13.995,14,3
20091101|2009-09-10 01:00,10,14,14,14,14,12
20091101|2009-09-10 01:30,10,14.02,14.03,14.02,14.03,3
20091101|2009-09-10 02:30,10,14,14,14,14,1
20091101|2009-09-10 05:30,10,14,14,14,14,3
20091101|2009-09-10 06:30,10,14,14,14,14,7
20091101|2009-09-10 09:30,10,14.015,14.015,13.965,13.99,33
20091101|2009-09-10 10:00,10,13.965,13.99,13.965,13.99,9
20091101|2009-09-10 10:30,10,13.97,13.97,13.96,13.96,11
20091101|2009-09-10 11:00,10,13.96,13.96,13.96,13.96,2
20091101|2009-09-10 11:30,10,13.965,14.08,13.96,14.08,85
20091101|2009-09-10 12:00,10,14.045,14.045,14,14,38
20091101|2009-09-10 12:30,10,14,14.035,14,14.03,8
20091101|2009-09-10 13:00,10,14.035,14.035,14,14.035,13
20091101|2009-09-10 18:00,11,13.99,13.995,13.99,13.995,2
20091101|2009-09-10 19:00,11,14,14.095,14,14.095,34
20091101|2009-09-10 20:30,11,14.09,14.09,14.09,14.09,1
20091101|2009-09-10 21:00,11,14.08,14.09,14.08,14.09,3
20091101|2009-09-10 21:30,11,14.095,14.095,14.095,14.095,1
20091101|2009-09-10 22:30,11,14.095,14.095,14.095,14.095,1
20091101|2009-09-11 01:00,11,14.08,14.08,14.08,14.08,1
20091101|2009-09-11 02:00,11,14.035,14.035,14.035,14.035,1
20091101|2009-09-11 04:30,11,14.09,14.09,14.09,14.09,6
20091101|2009-09-11 07:00,11,14.095,14.095,14.095,14.095,1
20091101|2009-09-11 09:30,11,13.66,13.66,13.52,13.52,345
20091101|2009-09-11 10:00,11,13.52,13.54,13.52,13.52,133
20091101|2009-09-11 10:30,11,13.53,13.575,13.52,13.52,105
20091101|2009-09-11 11:00,11,13.52,13.55,13.52,13.52,81
20091101|2009-09-11 11:30,11,13.52,13.54,13.52,13.52,71
20091101|2009-09-11 12:00,11,13.52,13.52,13.52,13.52,1
20091101|2009-09-11 12:30,11,13.52,13.52,13.52,13.52,1
20091101|2009-09-11 13:00,11,13.52,13.52,13.52,13.52,12
20091101|2009-09-13 18:00,14,13.335,13.39,13.26,13.335,72
20091101|2009-09-13 18:30,14,13.32,13.32,13.29,13.29,2
20091101|2009-09-13 19:00,14,13.3,13.3,13.295,13.295,2
20091101|2009-09-13 19:30,14,13.295,13.295,13.295,13.295,1
20091101|2009-09-13 20:00,14,13.28,13.28,13.28,13.28,3
20091101|2009-09-13 20:30,14,13.265,13.265,13.25,13.25,20
20091101|2009-09-13 21:30,14,13.25,13.25,13.25,13.25,3
20091101|2009-09-13 22:30,14,13.25,13.25,13.175,13.175,19
20091101|2009-09-13 23:00,14,13.18,13.18,13.18,13.18,1
20091101|2009-09-14 00:30,14,13.215,13.215,13.215,13.215,1
20091101|2009-09-14 01:30,14,13.175,13.175,13.155,13.155,18
20091101|2009-09-14 02:00,14,13.155,13.155,13.155,13.155,11
20091101|2009-09-14 02:30,14,13.165,13.195,13.165,13.195,2
20091101|2009-09-14 03:00,14,13.195,13.195,13.195,13.195,2
20091101|2009-09-14 04:00,14,13.2,13.2,13.2,13.2,1
20091101|2009-09-14 04:30,14,13.2,13.2,13.195,13.195,17
20091101|2009-09-14 06:00,14,13.215,13.22,13.195,13.195,27
20091101|2009-09-14 09:30,14,13.205,13.28,13.08,13.22,190
20091101|2009-09-14 10:00,14,13.25,13.255,13.22,13.235,54
20091101|2009-09-14 10:30,14,13.235,13.25,13.16,13.22,81
20091101|2009-09-14 11:00,14,13.245,13.275,13.19,13.195,43
20091101|2009-09-14 11:30,14,13.18,13.18,13.17,13.17,14
20091101|2009-09-14 12:00,14,13.175,13.175,13.16,13.16,4
20091101|2009-09-14 12:30,14,13.155,13.16,13.155,13.16,22
20091101|2009-09-14 13:00,14,13.16,13.225,13.14,13.155,71
20091101|2009-09-14 18:00,15,13.185,13.185,13.185,13.185,10
20091101|2009-09-14 18:30,15,13.21,13.21,13.12,13.12,14
20091101|2009-09-14 19:00,15,13.15,13.15,13.15,13.15,1
20091101|2009-09-14 19:30,15,13.135,13.135,13.135,13.135,1
20091101|2009-09-14 21:00,15,13.135,13.135,13.135,13.135,5
20091101|2009-09-14 21:30,15,13.125,13.125,13.125,13.125,1
20091101|2009-09-15 00:00,15,13.125,13.125,13.125,13.125,1
20091101|2009-09-15 02:00,15,13.125,13.125,13.125,13.125,1
20091101|2009-09-15 02:30,15,13.125,13.125,13.12,13.12,13
20091101|2009-09-15 04:30,15,13.135,13.14,13.135,13.14,2
20091101|2009-09-15 05:00,15,13.12,13.13,13.105,13.13,4
20091101|2009-09-15 05:30,15,13.13,13.13,13.13,13.13,1
20091101|2009-09-15 06:00,15,13.105,13.105,13.1,13.1,16
20091101|2009-09-15 06:30,15,13.13,13.185,13.13,13.165,15
20091101|2009-09-15 07:00,15,13.165,13.165,13.165,13.165,4
20091101|2009-09-15 09:30,15,13.205,13.35,13.15,13.265,128
20091101|2009-09-15 10:00,15,13.235,13.29,13.215,13.25,32
20091101|2009-09-15 10:30,15,13.29,13.42,13.26,13.385,110
20091101|2009-09-15 11:00,15,13.325,13.375,13.27,13.36,49
20091101|2009-09-15 11:30,15,13.34,13.34,13.3,13.325,12
20091101|2009-09-15 12:00,15,13.315,13.32,13.25,13.315,23
20091101|2009-09-15 12:30,15,13.265,13.305,13.25,13.305,26
20091101|2009-09-15 13:00,15,13.31,13.325,13.3,13.32,17
20091101|2009-09-15 18:00,16,13.315,13.34,13.315,13.33,5
20091101|2009-09-15 18:30,16,13.345,13.345,13.345,13.345,1
20091101|2009-09-15 19:00,16,13.295,13.295,13.28,13.28,4
20091101|2009-09-15 19:30,16,13.26,13.26,13.26,13.26,7
20091101|2009-09-15 20:00,16,13.255,13.255,13.255,13.255,2
20091101|2009-09-15 22:00,16,13.325,13.33,13.32,13.32,3
20091101|2009-09-15 22:30,16,13.33,13.33,13.33,13.33,1
20091101|2009-09-16 01:00,16,13.33,13.345,13.33,13.345,5
20091101|2009-09-16 02:30,16,13.36,13.375,13.36,13.375,2
20091101|2009-09-16 04:00,16,13.375,13.375,13.27,13.27,12
20091101|2009-09-16 04:30,16,13.265,13.265,13.25,13.25,14
20091101|2009-09-16 05:00,16,13.225,13.225,13.215,13.215,3
20091101|2009-09-16 06:00,16,13.21,13.21,13.21,13.21,1
20091101|2009-09-16 06:30,16,13.265,13.265,13.265,13.265,1
20091101|2009-09-16 07:00,16,13.265,13.27,13.265,13.27,3
20091101|2009-09-16 09:30,16,13.24,13.315,13.23,13.23,34
20091101|2009-09-16 10:00,16,13.25,13.3,13.25,13.3,19
20091101|2009-09-16 10:30,16,13.3,13.33,13.3,13.33,17
20091101|2009-09-16 11:00,16,13.33,13.35,13.33,13.34,8
20091101|2009-09-16 11:30,16,13.31,13.31,13.285,13.285,5
20091101|2009-09-16 12:00,16,13.285,13.345,13.275,13.335,19
20091101|2009-09-16 12:30,16,13.325,13.345,13.25,13.255,72
20091101|2009-09-16 13:00,16,13.25,13.3,13.235,13.265,50
20091101|2009-09-16 18:00,17,13.27,13.29,13.27,13.29,6
20091101|2009-09-16 19:00,17,13.265,13.265,13.265,13.265,3
20091101|2009-09-16 19:30,17,13.26,13.26,13.26,13.26,10
20091101|2009-09-16 20:00,17,13.25,13.29,13.25,13.25,5
20091101|2009-09-16 20:30,17,13.25,13.25,13.25,13.25,6
20091101|2009-09-16 22:00,17,13.225,13.225,13.225,13.225,2
20091101|2009-09-17 01:30,17,13.29,13.3,13.29,13.3,8
20091101|2009-09-17 02:00,17,13.3,13.3,13.3,13.3,5
20091101|2009-09-17 03:30,17,13.3,13.3,13.3,13.3,8
20091101|2009-09-17 05:00,17,13.3,13.3,13.3,13.3,1
20091101|2009-09-17 09:30,17,13.31,13.31,13.215,13.235,82
20091101|2009-09-17 10:00,17,13.255,13.28,13.25,13.28,22
20091101|2009-09-17 10:30,17,13.28,13.28,13.235,13.235,14
20091101|2009-09-17 11:00,17,13.24,13.255,13.23,13.23,12
20091101|2009-09-17 11:30,17,13.23,13.23,13.23,13.23,2
20091101|2009-09-17 12:00,17,13.25,13.25,13.25,13.25,2
20091101|2009-09-17 12:30,17,13.25,13.26,13.195,13.26,70
20091101|2009-09-17 13:00,17,13.255,13.3,13.23,13.3,57
20091101|2009-09-17 19:00,18,13.28,13.28,13.28,13.28,2
20091101|2009-09-17 21:00,18,13.25,13.25,13.25,13.25,1
20091101|2009-09-17 23:00,18,13.25,13.25,13.25,13.25,1
20091101|2009-09-18 01:00,18,13.255,13.255,13.255,13.255,1
20091101|2009-09-18 02:00,18,13.255,13.255,13.255,13.255,5
20091101|2009-09-18 05:30,18,13.25,13.25,13.25,13.25,1
20091101|2009-09-18 06:00,18,13.25,13.25,13.25,13.25,1
20091101|2009-09-18 07:00,18,13.25,13.25,13.25,13.25,3
20091101|2009-09-18 09:30,18,13.28,13.29,13.235,13.255,58
20091101|2009-09-18 10:00,18,13.25,13.3,13.25,13.3,49
20091101|2009-09-18 10:30,18,13.29,13.33,13.28,13.31,48
20091101|2009-09-18 11:00,18,13.335,13.365,13.335,13.35,23
20091101|2009-09-18 11:30,18,13.365,13.4,13.365,13.375,30
20091101|2009-09-18 12:00,18,13.36,13.4,13.32,13.38,47
20091101|2009-09-18 12:30,18,13.37,13.505,13.37,13.47,78
20091101|2009-09-18 13:00,18,13.47,13.5,13.35,13.48,81
20091101|2009-09-20 18:00,21,13.5,13.585,13.5,13.54,11
20091101|2009-09-20 18:30,21,13.57,13.59,13.57,13.59,3
20091101|2009-09-20 19:00,21,13.6,13.6,13.6,13.6,11
20091101|2009-09-20 19:30,21,13.6,13.68,13.6,13.68,7
20091101|2009-09-20 20:00,21,13.675,13.675,13.6,13.6,7
20091101|2009-09-20 21:00,21,13.63,13.64,13.63,13.64,2
20091101|2009-09-20 21:30,21,13.64,13.64,13.64,13.64,1
20091101|2009-09-20 22:30,21,13.64,13.64,13.64,13.64,1
20091101|2009-09-20 23:00,21,13.64,13.64,13.64,13.64,1
20091101|2009-09-21 00:00,21,13.65,13.68,13.65,13.68,3
20091101|2009-09-21 01:00,21,13.66,13.68,13.66,13.68,2
20091101|2009-09-21 02:30,21,13.695,13.695,13.695,13.695,5
20091101|2009-09-21 03:00,21,13.7,13.7,13.7,13.7,1
20091101|2009-09-21 05:30,21,13.665,13.665,13.665,13.665,1
20091101|2009-09-21 06:00,21,13.66,13.66,13.625,13.625,9
20091101|2009-09-21 06:30,21,13.625,13.625,13.625,13.625,1
20091101|2009-09-21 09:30,21,13.6,13.63,13.36,13.38,106
20091101|2009-09-21 10:00,21,13.36,13.37,13.315,13.37,23
20091101|2009-09-21 10:30,21,13.37,13.37,13.35,13.35,11
20091101|2009-09-21 11:00,21,13.35,13.37,13.32,13.35,79
20091101|2009-09-21 11:30,21,13.355,13.42,13.355,13.42,42
20091101|2009-09-21 12:00,21,13.43,13.43,13.355,13.37,17
20091101|2009-09-21 12:30,21,13.4,13.425,13.35,13.425,20
20091101|2009-09-21 13:00,21,13.43,13.485,13.43,13.485,7
20091101|2009-09-21 19:30,22,13.42,13.42,13.38,13.38,3
20091101|2009-09-21 21:00,22,13.38,13.38,13.355,13.355,3
20091101|2009-09-22 01:30,22,13.425,13.43,13.425,13.43,2
20091101|2009-09-22 05:00,22,13.455,13.455,13.455,13.455,3
20091101|2009-09-22 05:30,22,13.44,13.44,13.44,13.44,1
20091101|2009-09-22 09:30,22,13.41,13.41,13.235,13.24,100
20091101|2009-09-22 10:00,22,13.24,13.28,13.21,13.24,42
20091101|2009-09-22 10:30,22,13.255,13.285,13.245,13.245,10
20091101|2009-09-22 11:00,22,13.255,13.255,13.25,13.255,10
20091101|2009-09-22 11:30,22,13.245,13.245,13.23,13.23,9
20091101|2009-09-22 12:00,22,13.255,13.255,13.255,13.255,3
20091101|2009-09-22 12:30,22,13.255,13.325,13.24,13.26,18
20091101|2009-09-22 13:00,22,13.275,13.29,13.225,13.225,26
20091101|2009-09-22 18:00,23,13.23,13.245,13.23,13.235,4
20091101|2009-09-22 18:30,23,13.24,13.24,13.24,13.24,5
20091101|2009-09-22 19:00,23,13.24,13.25,13.24,13.25,5
20091101|2009-09-22 19:30,23,13.25,13.25,13.22,13.22,9
20091101|2009-09-22 20:30,23,13.22,13.22,13.215,13.22,9
20091101|2009-09-22 21:00,23,13.22,13.22,13.22,13.22,8
20091101|2009-09-22 22:00,23,13.24,13.25,13.24,13.25,22
20091101|2009-09-23 01:00,23,13.25,13.25,13.25,13.25,1
20091101|2009-09-23 03:00,23,13.25,13.25,13.25,13.25,2
20091101|2009-09-23 05:00,23,13.25,13.25,13.2,13.2,6
20091101|2009-09-23 05:30,23,13.21,13.215,13.21,13.215,2
20091101|2009-09-23 09:30,23,13.21,13.22,13.1,13.16,206
20091101|2009-09-23 10:00,23,13.16,13.19,13.15,13.19,135
20091101|2009-09-23 10:30,23,13.17,13.17,13.17,13.17,2
20091101|2009-09-23 11:00,23,13.17,13.17,13.16,13.17,14
20091101|2009-09-23 11:30,23,13.195,13.2,13.17,13.17,9
20091101|2009-09-23 12:00,23,13.17,13.175,13.16,13.175,13
20091101|2009-09-23 12:30,23,13.17,13.17,13.155,13.155,11
20091101|2009-09-23 13:00,23,13.17,13.205,13.17,13.205,30
20091101|2009-09-23 18:00,24,13.205,13.205,13.11,13.145,14
20091101|2009-09-23 18:30,24,13.145,13.145,13.145,13.145,1
20091101|2009-09-23 19:00,24,13.14,13.14,13.14,13.14,2
20091101|2009-09-23 20:00,24,13.16,13.16,13.14,13.14,2
20091101|2009-09-23 20:30,24,13.135,13.135,13.135,13.135,1
20091101|2009-09-23 22:00,24,13.135,13.135,13.135,13.135,1
20091101|2009-09-23 23:00,24,13.13,13.13,13.13,13.13,1
20091101|2009-09-24 01:00,24,13.13,13.13,13.13,13.13,1
20091101|2009-09-24 01:30,24,13.13,13.13,13.13,13.13,1
20091101|2009-09-24 02:30,24,13.13,13.13,13.13,13.13,5
20091101|2009-09-24 03:00,24,13.12,13.12,13.12,13.12,6
20091101|2009-09-24 03:30,24,13.11,13.11,13.02,13.02,68
20091101|2009-09-24 04:00,24,13.02,13.02,13.01,13.01,30
20091101|2009-09-24 04:30,24,13.02,13.02,13,13,12
20091101|2009-09-24 05:00,24,13.005,13.005,13,13,10
20091101|2009-09-24 05:30,24,13,13.005,13,13.005,2
20091101|2009-09-24 06:00,24,13.005,13.025,13.005,13.025,5
20091101|2009-09-24 07:00,24,13.025,13.05,13.025,13.05,41
20091101|2009-09-24 09:30,24,13.045,13.145,13.025,13.08,86
20091101|2009-09-24 10:00,24,13.065,13.08,13.065,13.07,15
20091101|2009-09-24 10:30,24,13.07,13.07,13.06,13.06,5
20091101|2009-09-24 11:00,24,13.06,13.065,13.03,13.045,41
20091101|2009-09-24 11:30,24,13.065,13.115,13.05,13.115,33
20091101|2009-09-24 12:00,24,13.115,13.12,13.08,13.08,13
20091101|2009-09-24 12:30,24,13.09,13.115,13.065,13.08,19
20091101|2009-09-24 13:00,24,13.08,13.125,13.02,13.02,113
20091101|2009-09-24 18:00,25,13.1,13.1,13.1,13.1,3
20091101|2009-09-24 18:30,25,13.125,13.125,13.125,13.125,4
20091101|2009-09-24 19:30,25,13.07,13.07,13.07,13.07,21
20091101|2009-09-24 21:30,25,13.09,13.09,13.09,13.09,1
20091101|2009-09-25 00:30,25,13.075,13.075,13.075,13.075,2
20091101|2009-09-25 02:00,25,13.07,13.07,13.07,13.07,14
20091101|2009-09-25 03:30,25,13.075,13.075,13.075,13.075,1
20091101|2009-09-25 04:00,25,13.075,13.075,13.07,13.07,5
20091101|2009-09-25 05:00,25,13.07,13.1,13.07,13.1,23
20091101|2009-09-25 05:30,25,13.1,13.1,13.1,13.1,1
20091101|2009-09-25 06:00,25,13.1,13.1,13.1,13.1,1
20091101|2009-09-25 06:30,25,13.07,13.07,13.07,13.07,2
20091101|2009-09-25 07:00,25,13.085,13.085,13.085,13.085,4
20091101|2009-09-25 09:30,25,13.08,13.155,13.05,13.055,160
20091101|2009-09-25 10:00,25,13.055,13.07,13.03,13.03,114
20091101|2009-09-25 10:30,25,13.035,13.035,13.035,13.035,2
20091101|2009-09-25 11:00,25,13.06,13.1,13.045,13.09,84
20091101|2009-09-25 11:30,25,13.05,13.05,13.05,13.05,2
20091101|2009-09-25 12:30,25,13.07,13.08,13.065,13.08,3
20091101|2009-09-25 13:00,25,13.065,13.1,13.065,13.065,43
20091101|2009-09-27 18:00,28,13.1,13.15,13.1,13.15,12
20091101|2009-09-27 19:00,28,13.11,13.11,13.11,13.11,2
20091101|2009-09-27 20:00,28,13.09,13.09,13.055,13.065,31
20091101|2009-09-27 21:00,28,13.055,13.055,13.05,13.05,11
20091101|2009-09-27 21:30,28,13.05,13.05,13.04,13.04,20
20091101|2009-09-27 22:00,28,13.04,13.04,13.03,13.04,12
20091101|2009-09-28 03:30,28,13.045,13.045,13.03,13.03,10
20091101|2009-09-28 09:30,28,13.055,13.07,13.045,13.045,54
20091101|2009-09-28 10:00,28,13.06,13.14,13.055,13.12,41
20091101|2009-09-28 10:30,28,13.115,13.12,13.1,13.12,16
20091101|2009-09-28 11:00,28,13.115,13.12,13.115,13.12,6
20091101|2009-09-28 11:30,28,13.115,13.115,13.095,13.105,36
20091101|2009-09-28 12:00,28,13.1,13.125,13.1,13.12,69
20091101|2009-09-28 12:30,28,13.125,13.13,13.085,13.125,12
20091101|2009-09-28 13:00,28,13.125,13.23,13.125,13.23,68
20091101|2009-09-28 18:00,29,13.2,13.25,13.17,13.22,16
20091101|2009-09-28 18:30,29,13.26,13.26,13.25,13.25,2
20091101|2009-09-28 19:00,29,13.28,13.28,13.17,13.17,18
20091101|2009-09-28 19:30,29,13.175,13.175,13.175,13.175,1
20091101|2009-09-28 20:00,29,13.18,13.18,13.18,13.18,2
20091101|2009-09-29 00:30,29,13.19,13.19,13.19,13.19,2
20091101|2009-09-29 02:30,29,13.235,13.25,13.235,13.25,2
20091101|2009-09-29 06:30,29,13.25,13.27,13.25,13.27,3
20091101|2009-09-29 07:00,29,13.245,13.245,13.245,13.245,1
20091101|2009-09-29 09:30,29,13.28,13.35,13.25,13.255,86
20091101|2009-09-29 10:00,29,13.275,13.325,13.27,13.325,27
20091101|2009-09-29 10:30,29,13.325,13.355,13.265,13.27,63
20091101|2009-09-29 11:00,29,13.275,13.32,13.25,13.27,30
20091101|2009-09-29 11:30,29,13.315,13.315,13.29,13.29,2
20091101|2009-09-29 12:00,29,13.3,13.3,13.3,13.3,3
20091101|2009-09-29 12:30,29,13.315,13.32,13.3,13.3,17
20091101|2009-09-29 13:00,29,13.32,13.375,13.3,13.31,33
20091101|2009-09-29 18:00,30,13.29,13.315,13.29,13.315,13
20091101|2009-09-29 18:30,30,13.315,13.315,13.315,13.315,1
20091101|2009-09-29 19:00,30,13.315,13.315,13.315,13.315,1
20091101|2009-09-29 19:30,30,13.32,13.34,13.32,13.34,11
20091101|2009-09-29 20:30,30,13.35,13.38,13.35,13.38,4
20091101|2009-09-29 22:30,30,13.385,13.385,13.385,13.385,1
20091101|2009-09-29 23:00,30,13.385,13.385,13.385,13.385,1
20091101|2009-09-30 02:30,30,13.385,13.385,13.385,13.385,1
20091101|2009-09-30 03:00,30,13.385,13.385,13.385,13.385,4
20091101|2009-09-30 03:30,30,13.375,13.375,13.375,13.375,1
20091101|2009-09-30 05:00,30,13.385,13.385,13.385,13.385,5
20091101|2009-09-30 06:30,30,13.37,13.37,13.28,13.28,10
20091101|2009-09-30 07:00,30,13.36,13.36,13.36,13.36,1
20091101|2009-09-30 09:30,30,13.305,13.37,13.225,13.29,153
20091101|2009-09-30 10:00,30,13.285,13.32,13.285,13.32,59
20091101|2009-09-30 10:30,30,13.315,13.33,13.295,13.3,23
20091101|2009-09-30 11:00,30,13.33,13.33,13.29,13.29,20
20091101|2009-09-30 11:30,30,13.275,13.31,13.275,13.31,9
20091101|2009-09-30 12:00,30,13.31,13.32,13.295,13.295,3
20091101|2009-09-30 12:30,30,13.29,13.31,13.26,13.3,20
20091101|2009-09-30 13:00,30,13.29,13.34,13.29,13.34,33
20091101|2009-09-30 18:00,1,13.31,13.315,13.31,13.315,9
20091101|2009-09-30 18:30,1,13.34,13.34,13.34,13.34,1
20091101|2009-09-30 21:30,1,13.315,13.315,13.3,13.3,4
20091101|2009-09-30 23:00,1,13.3,13.3,13.3,13.3,1
20091101|2009-10-01 01:30,1,13.3,13.3,13.3,13.3,1
20091101|2009-10-01 02:00,1,13.3,13.3,13.3,13.3,3
20091101|2009-10-01 06:00,1,13.29,13.3,13.29,13.3,2
20091101|2009-10-01 07:00,1,13.295,13.3,13.295,13.3,8
20091101|2009-10-01 09:30,1,13.3,13.38,13.195,13.2,111
20091101|2009-10-01 10:00,1,13.215,13.315,13.215,13.3,22
20091101|2009-10-01 10:30,1,13.27,13.29,13.27,13.29,2
20091101|2009-10-01 11:00,1,13.245,13.285,13.21,13.275,29
20091101|2009-10-01 11:30,1,13.265,13.28,13.24,13.28,18
20091101|2009-10-01 12:00,1,13.28,13.315,13.28,13.31,21
20091101|2009-10-01 12:30,1,13.27,13.315,13.27,13.285,8
20091101|2009-10-01 13:00,1,13.27,13.32,13.245,13.315,40
20091101|2009-10-01 19:30,2,13.25,13.25,13.22,13.22,12
20091101|2009-10-01 20:00,2,13.215,13.215,13.19,13.19,32
20091101|2009-10-01 21:00,2,13.2,13.2,13.19,13.19,5
20091101|2009-10-01 22:30,2,13.19,13.19,13.19,13.19,1
20091101|2009-10-01 23:30,2,13.19,13.19,13.19,13.19,1
20091101|2009-10-02 00:30,2,13.15,13.15,13.15,13.15,7
20091101|2009-10-02 05:30,2,13.16,13.16,13.16,13.16,2
20091101|2009-10-02 06:00,2,13.165,13.165,13.165,13.165,1
20091101|2009-10-02 06:30,2,13.165,13.165,13.16,13.16,5
20091101|2009-10-02 07:00,2,13.24,13.24,13.24,13.24,1
20091101|2009-10-02 09:30,2,13.24,13.285,13.125,13.15,82
20091101|2009-10-02 10:00,2,13.14,13.155,13.12,13.13,13
20091101|2009-10-02 10:30,2,13.175,13.175,13.15,13.15,3
20091101|2009-10-02 11:00,2,13.14,13.155,13.135,13.135,49
20091101|2009-10-02 11:30,2,13.135,13.17,13.125,13.17,13
20091101|2009-10-02 12:00,2,13.135,13.17,13.135,13.17,2
20091101|2009-10-02 12:30,2,13.145,13.145,13.1,13.14,66
20091101|2009-10-02 13:00,2,13.15,13.15,13.1,13.14,32
20091101|2009-10-04 18:00,5,13.1,13.105,13.06,13.105,7
20091101|2009-10-04 18:30,5,13.105,13.115,13.105,13.115,2
20091101|2009-10-04 19:00,5,13.08,13.09,13.065,13.09,4
20091101|2009-10-04 20:30,5,13.07,13.1,13.07,13.1,5
20091101|2009-10-04 21:00,5,13.06,13.08,13.06,13.08,2
20091101|2009-10-05 01:00,5,13.09,13.09,13.09,13.09,1
20091101|2009-10-05 05:00,5,13.115,13.12,13.115,13.12,2
20091101|2009-10-05 05:30,5,13.115,13.115,13.115,13.115,4
20091101|2009-10-05 09:30,5,13.11,13.115,13.08,13.085,14
20091101|2009-10-05 10:00,5,13.09,13.185,13.09,13.1,66
20091101|2009-10-05 10:30,5,13.14,13.165,13.13,13.13,21
20091101|2009-10-05 11:00,5,13.13,13.13,13.12,13.13,47
20091101|2009-10-05 11:30,5,13.13,13.13,13.12,13.12,45
20091101|2009-10-05 12:00,5,13.13,13.13,13.12,13.13,16
20091101|2009-10-05 12:30,5,13.13,13.13,13.11,13.12,50
20091101|2009-10-05 13:00,5,13.11,13.13,13.11,13.115,53
20091101|2009-10-05 19:00,6,13.105,13.105,13.1,13.1,4
20091101|2009-10-05 19:30,6,13.095,13.095,13.09,13.09,3
20091101|2009-10-05 20:00,6,13.09,13.1,13.09,13.1,11
20091101|2009-10-05 20:30,6,13.09,13.09,13.09,13.09,1
20091101|2009-10-05 21:00,6,13.11,13.125,13.11,13.125,3
20091101|2009-10-06 02:00,6,13.125,13.125,13.125,13.125,1
20091101|2009-10-06 04:30,6,13.13,13.165,13.13,13.165,5
20091101|2009-10-06 06:00,6,13.16,13.16,13.16,13.16,3
20091101|2009-10-06 09:30,6,13.15,13.15,13.05,13.13,112
20091101|2009-10-06 10:00,6,13.125,13.125,13.095,13.095,23
20091101|2009-10-06 10:30,6,13.125,13.13,13.1,13.1,32
20091101|2009-10-06 11:00,6,13.1,13.13,13.1,13.115,43
20091101|2009-10-06 11:30,6,13.12,13.135,13.11,13.12,22
20091101|2009-10-06 12:00,6,13.125,13.23,13.12,13.195,54
20091101|2009-10-06 12:30,6,13.185,13.21,13.185,13.195,12
20091101|2009-10-06 13:00,6,13.195,13.195,13.135,13.15,28
20091101|2009-10-06 18:00,7,13.15,13.15,13.15,13.15,1
20091101|2009-10-06 19:00,7,13.15,13.15,13.15,13.15,3
20091101|2009-10-06 19:30,7,13.14,13.14,13.14,13.14,5
20091101|2009-10-07 01:00,7,13.15,13.2,13.15,13.2,2
20091101|2009-10-07 02:00,7,13.2,13.2,13.2,13.2,1
20091101|2009-10-07 03:00,7,13.185,13.2,13.185,13.2,3
20091101|2009-10-07 03:30,7,13.21,13.21,13.21,13.21,2
20091101|2009-10-07 06:30,7,13.15,13.15,13.15,13.15,3
20091101|2009-10-07 07:00,7,13.21,13.21,13.21,13.21,1
20091101|2009-10-07 09:30,7,13.155,13.19,13.095,13.14,84
20091101|2009-10-07 10:00,7,13.135,13.135,13.135,13.135,1
20091101|2009-10-07 10:30,7,13.135,13.135,13.135,13.135,3
20091101|2009-10-07 11:00,7,13.135,13.175,13.135,13.175,47
20091101|2009-10-07 11:30,7,13.175,13.18,13.17,13.17,7
20091101|2009-10-07 12:00,7,13.185,13.185,13.17,13.185,4
20091101|2009-10-07 12:30,7,13.165,13.165,13.16,13.16,4
20091101|2009-10-07 13:00,7,13.17,13.25,13.17,13.25,60
20091101|2009-10-07 18:00,8,13.245,13.25,13.22,13.25,13
20091101|2009-10-07 18:30,8,13.27,13.28,13.27,13.28,5
20091101|2009-10-07 19:30,8,13.28,13.28,13.28,13.28,2
20091101|2009-10-07 20:00,8,13.285,13.285,13.285,13.285,1
20091101|2009-10-07 20:30,8,13.29,13.305,13.29,13.3,15
20091101|2009-10-07 22:00,8,13.305,13.305,13.305,13.305,1
20091101|2009-10-07 23:00,8,13.27,13.27,13.27,13.27,1
20091101|2009-10-08 00:00,8,13.3,13.3,13.3,13.3,2
20091101|2009-10-08 02:00,8,13.3,13.3,13.3,13.3,2
20091101|2009-10-08 02:30,8,13.28,13.28,13.26,13.26,2
20091101|2009-10-08 04:30,8,13.3,13.3,13.3,13.3,1
20091101|2009-10-08 05:30,8,13.305,13.33,13.305,13.33,17
20091101|2009-10-08 06:00,8,13.26,13.26,13.25,13.25,4
20091101|2009-10-08 07:00,8,13.28,13.28,13.28,13.28,1
20091101|2009-10-08 09:30,8,13.28,13.38,13.275,13.36,90
20091101|2009-10-08 10:00,8,13.355,13.375,13.305,13.34,42
20091101|2009-10-08 10:30,8,13.35,13.59,13.35,13.565,287
20091101|2009-10-08 11:00,8,13.53,13.57,13.505,13.52,26
20091101|2009-10-08 11:30,8,13.55,13.55,13.5,13.5,15
20091101|2009-10-08 12:00,8,13.51,13.51,13.48,13.505,30
20091101|2009-10-08 12:30,8,13.5,13.51,13.405,13.405,51
20091101|2009-10-08 13:00,8,13.44,13.5,13.435,13.5,85
20091101|2009-10-08 18:00,9,13.48,13.48,13.45,13.475,4
20091101|2009-10-08 18:30,9,13.39,13.39,13.39,13.39,3
20091101|2009-10-08 19:00,9,13.475,13.475,13.47,13.47,2
20091101|2009-10-08 19:30,9,13.47,13.47,13.47,13.47,1
20091101|2009-10-08 20:30,9,13.48,13.48,13.48,13.48,9
20091101|2009-10-11 18:00,12,13.395,13.445,13.395,13.44,14
20091101|2009-10-11 19:00,12,13.46,13.46,13.46,13.46,1
20091101|2009-10-11 20:30,12,13.41,13.41,13.41,13.41,1
20091101|2009-10-12 01:30,12,13.46,13.47,13.46,13.47,2
20091101|2009-10-12 02:00,12,13.475,13.505,13.475,13.505,13
20091101|2009-10-12 02:30,12,13.5,13.5,13.42,13.42,3
20091101|2009-10-12 04:00,12,13.51,13.52,13.51,13.52,5
20091101|2009-10-12 05:00,12,13.525,13.53,13.525,13.53,2
20091101|2009-10-12 05:30,12,13.53,13.55,13.53,13.55,23
20091101|2009-10-12 06:00,12,13.57,13.57,13.57,13.57,2
20091101|2009-10-12 06:30,12,13.58,13.84,13.58,13.765,65
20091101|2009-10-12 07:00,12,13.8,13.805,13.75,13.75,40
20091101|2009-10-12 09:30,12,13.74,13.89,13.72,13.77,443
20091101|2009-10-12 10:00,12,13.785,13.795,13.65,13.68,111
20091101|2009-10-12 10:30,12,13.68,13.7,13.605,13.64,51
20091101|2009-10-12 11:00,12,13.65,13.715,13.615,13.615,30
20091101|2009-10-12 11:30,12,13.68,13.76,13.68,13.76,18
20091101|2009-10-12 12:00,12,13.72,13.72,13.63,13.63,18
20091101|2009-10-12 12:30,12,13.66,13.81,13.66,13.73,59
20091101|2009-10-12 13:00,12,13.725,13.8,13.72,13.8,47
20091101|2009-10-12 18:00,13,13.79,13.8,13.79,13.8,14
20091101|2009-10-12 18:30,13,13.83,13.84,13.83,13.84,2
20091101|2009-10-12 19:00,13,13.84,13.84,13.84,13.84,1
20091101|2009-10-12 20:00,13,13.845,13.845,13.845,13.845,3
20091101|2009-10-12 22:30,13,13.795,13.84,13.795,13.84,3
20091101|2009-10-13 00:30,13,13.79,13.79,13.78,13.78,2
20091101|2009-10-13 02:30,13,13.78,13.78,13.78,13.78,1
20091101|2009-10-13 03:00,13,13.78,13.78,13.78,13.78,2
20091101|2009-10-13 04:00,13,13.79,13.845,13.79,13.845,6
20091101|2009-10-13 05:00,13,13.835,13.835,13.835,13.835,2
20091101|2009-10-13 06:00,13,13.85,13.85,13.85,13.85,5
20091101|2009-10-13 06:30,13,13.85,13.87,13.85,13.87,16
20091101|2009-10-13 07:00,13,13.88,13.985,13.88,13.945,78
20091101|2009-10-13 09:30,13,13.93,14.005,13.87,13.95,550
20091101|2009-10-13 10:00,13,13.98,14,13.83,13.845,58
20091101|2009-10-13 10:30,13,13.86,13.965,13.835,13.96,66
20091101|2009-10-13 11:00,13,13.965,13.98,13.88,13.9,46
20091101|2009-10-13 11:30,13,13.935,13.935,13.935,13.935,13
20091101|2009-10-13 12:00,13,13.905,13.925,13.85,13.905,44
20091101|2009-10-13 12:30,13,13.845,14,13.835,13.98,95
20091101|2009-10-13 13:00,13,13.98,14,13.9,13.9,18
20091101|2009-10-13 18:00,14,13.89,13.9,13.89,13.9,10
20091101|2009-10-13 18:30,14,13.885,13.885,13.885,13.885,1
20091101|2009-10-13 19:00,14,13.9,13.91,13.9,13.91,4
20091101|2009-10-13 20:30,14,13.93,13.93,13.93,13.93,1
20091101|2009-10-13 21:00,14,13.9,13.95,13.895,13.95,5
20091101|2009-10-13 22:00,14,13.95,13.95,13.95,13.95,3
20091101|2009-10-13 23:00,14,13.975,13.975,13.975,13.975,2
20091101|2009-10-14 00:30,14,13.98,14,13.98,14,20
20091101|2009-10-14 01:00,14,14,14,14,14,2
20091101|2009-10-14 01:30,14,14.02,14.03,14.02,14.03,17
20091101|2009-10-14 02:30,14,14.035,14.115,14.035,14.115,129
20091101|2009-10-14 03:00,14,14.115,14.29,14.115,14.29,254
20091101|2009-10-14 03:30,14,14.285,14.285,14.27,14.27,2
20091101|2009-10-14 04:00,14,14.285,14.285,14.285,14.285,5
20091101|2009-10-14 04:30,14,14.27,14.29,14.27,14.29,6
20091101|2009-10-14 05:00,14,14.23,14.23,14.18,14.18,8
20091101|2009-10-14 05:30,14,14.275,14.275,14.27,14.27,2
20091101|2009-10-14 06:00,14,14.2,14.2,14.16,14.16,4
20091101|2009-10-14 06:30,14,14.16,14.18,14.135,14.135,13
20091101|2009-10-14 07:00,14,14.195,14.24,14.195,14.24,10
20091101|2009-10-14 09:30,14,14.15,14.215,14.11,14.18,140
20091101|2009-10-14 10:00,14,14.18,14.205,14.11,14.11,107
20091101|2009-10-14 10:30,14,14.11,14.155,14.11,14.14,34
20091101|2009-10-14 11:00,14,14.16,14.18,14.16,14.17,64
20091101|2009-10-14 11:30,14,14.11,14.145,14.075,14.08,15
20091101|2009-10-14 12:00,14,14.135,14.135,14.07,14.095,25
20091101|2009-10-14 12:30,14,14.055,14.055,13.935,14.05,77
20091101|2009-10-14 13:00,14,14.015,14.08,14.015,14.04,22
20091101|2009-10-14 18:00,15,14.025,14.025,13.99,13.99,27
20091101|2009-10-14 19:00,15,14,14,14,14,1
20091101|2009-10-14 20:00,15,14.04,14.09,14.04,14.09,13
20091101|2009-10-14 20:30,15,14.1,14.12,14.1,14.115,3
20091101|2009-10-14 21:30,15,14.11,14.11,14.11,14.11,1
20091101|2009-10-14 23:30,15,14.05,14.05,14.04,14.04,3
20091101|2009-10-15 00:00,15,14.11,14.12,14.11,14.11,5
20091101|2009-10-15 00:30,15,14.11,14.12,14.11,14.12,4
20091101|2009-10-15 01:00,15,14.12,14.12,14.12,14.12,2
20091101|2009-10-15 02:30,15,14.12,14.12,14.12,14.12,7
20091101|2009-10-15 03:30,15,14.135,14.14,14.135,14.14,3
20091101|2009-10-15 04:30,15,14.13,14.13,14.06,14.06,8
20091101|2009-10-15 05:00,15,14.06,14.06,14.06,14.06,3
20091101|2009-10-15 05:30,15,14.04,14.04,14.04,14.04,1
20091101|2009-10-15 06:00,15,14.015,14.015,14.015,14.015,1
20091101|2009-10-15 06:30,15,14.015,14.07,13.86,14.07,12
20091101|2009-10-15 07:00,15,13.895,13.895,13.86,13.87,7
20091101|2009-10-15 09:30,15,14.025,14.135,13.6,13.66,384
20091101|2009-10-15 10:00,15,13.7,13.74,13.67,13.715,53
20091101|2009-10-15 10:30,15,13.71,13.745,13.695,13.745,51
20091101|2009-10-15 11:00,15,13.795,13.84,13.76,13.83,24
20091101|2009-10-15 11:30,15,13.855,13.865,13.77,13.8,16
20091101|2009-10-15 12:00,15,13.82,13.82,13.76,13.805,15
20091101|2009-10-15 12:30,15,13.81,13.835,13.81,13.835,4
20091101|2009-10-15 13:00,15,13.79,13.84,13.765,13.84,17
20091101|2009-10-15 18:00,16,13.8,13.885,13.8,13.885,16
20091101|2009-10-15 18:30,16,13.88,13.88,13.88,13.88,2
20091101|2009-10-15 21:30,16,13.885,13.885,13.885,13.885,1
20091101|2009-10-15 22:00,16,13.885,13.885,13.885,13.885,1
20091101|2009-10-15 23:00,16,13.85,13.885,13.82,13.82,3
20091101|2009-10-15 23:30,16,13.8,13.8,13.8,13.8,3
20091101|2009-10-16 00:30,16,13.8,13.8,13.795,13.795,3
20091101|2009-10-16 01:30,16,13.795,13.795,13.795,13.795,1
20091101|2009-10-16 02:00,16,13.795,13.795,13.795,13.795,6
20091101|2009-10-16 02:30,16,13.78,13.78,13.78,13.78,1
20091101|2009-10-16 05:30,16,13.85,13.85,13.85,13.85,1
20091101|2009-10-16 06:00,16,13.77,13.77,13.76,13.76,15
20091101|2009-10-16 06:30,16,13.76,13.76,13.74,13.74,56
20091101|2009-10-16 07:00,16,13.735,13.735,13.735,13.735,2
20091101|2009-10-16 09:30,16,13.74,13.76,13.57,13.6,274
20091101|2009-10-16 10:00,16,13.6,13.615,13.57,13.57,95
20091101|2009-10-16 10:30,16,13.6,13.63,13.57,13.63,17
20091101|2009-10-16 11:00,16,13.595,13.595,13.57,13.57,43
20091101|2009-10-16 11:30,16,13.59,13.62,13.59,13.605,87
20091101|2009-10-16 12:00,16,13.63,13.63,13.63,13.63,1
20091101|2009-10-16 12:30,16,13.645,13.675,13.625,13.675,31
20091101|2009-10-16 13:00,16,13.63,13.665,13.62,13.655,14
20091101|2009-10-18 18:30,19,13.63,13.63,13.63,13.63,1
20091101|2009-10-18 19:30,19,13.61,13.61,13.61,13.61,1
20091101|2009-10-18 20:00,19,13.605,13.605,13.605,13.605,1
20091101|2009-10-19 01:30,19,13.655,13.655,13.655,13.655,1
20091101|2009-10-19 02:00,19,13.675,13.675,13.675,13.675,2
20091101|2009-10-19 02:30,19,13.68,13.68,13.68,13.68,2
20091101|2009-10-19 03:00,19,13.69,13.69,13.69,13.69,1
20091101|2009-10-19 06:00,19,13.69,13.72,13.69,13.72,16
20091101|2009-10-19 06:30,19,13.7,13.7,13.7,13.7,1
20091101|2009-10-19 07:00,19,13.705,13.705,13.7,13.7,2
20091101|2009-10-19 09:30,19,13.58,13.83,13.57,13.83,129
20091101|2009-10-19 10:00,19,13.785,13.785,13.72,13.72,3
20091101|2009-10-19 10:30,19,13.73,13.74,13.7,13.74,30
20091101|2009-10-19 11:00,19,13.73,13.83,13.73,13.82,34
20091101|2009-10-19 11:30,19,13.83,13.895,13.78,13.875,43
20091101|2009-10-19 12:00,19,13.88,13.88,13.75,13.75,18
20091101|2009-10-19 12:30,19,13.79,13.79,13.79,13.79,4
20091101|2009-10-19 13:00,19,13.85,13.87,13.83,13.87,7
20091101|2009-10-19 18:00,20,13.86,13.86,13.715,13.715,8
20091101|2009-10-19 19:00,20,13.74,13.74,13.74,13.74,1
20091101|2009-10-20 02:30,20,13.78,13.78,13.77,13.77,2
20091101|2009-10-20 06:00,20,13.825,13.825,13.825,13.825,1
20091101|2009-10-20 06:30,20,13.86,13.86,13.765,13.765,9
20091101|2009-10-20 09:30,20,13.73,13.84,13.62,13.645,99
20091101|2009-10-20 10:00,20,13.63,13.65,13.37,13.59,327
20091101|2009-10-20 10:30,20,13.58,13.585,13.52,13.585,14
20091101|2009-10-20 11:00,20,13.515,13.515,13.44,13.44,21
20091101|2009-10-20 11:30,20,13.46,13.5,13.46,13.5,7
20091101|2009-10-20 12:00,20,13.5,13.5,13.5,13.5,1
20091101|2009-10-20 13:00,20,13.5,13.585,13.5,13.52,7
20091101|2009-10-20 19:30,21,13.485,13.485,13.485,13.485,1
20091101|2009-10-20 20:30,21,13.585,13.615,13.585,13.615,2
20091101|2009-10-20 21:00,21,13.63,13.66,13.63,13.66,8
20091101|2009-10-20 22:30,21,13.6,13.6,13.6,13.6,1
20091101|2009-10-21 03:00,21,13.59,13.655,13.57,13.655,10
20091101|2009-10-21 03:30,21,13.655,13.655,13.655,13.655,5
20091101|2009-10-21 05:00,21,13.58,13.58,13.58,13.58,2
20091101|2009-10-21 06:30,21,13.63,13.63,13.545,13.545,4
20091101|2009-10-21 07:00,21,13.545,13.545,13.545,13.545,1
20091101|2009-10-21 09:30,21,13.54,13.67,13.505,13.655,48
20091101|2009-10-21 10:00,21,13.65,13.675,13.65,13.675,8
20091101|2009-10-21 10:30,21,13.65,13.675,13.62,13.675,14
20091101|2009-10-21 11:00,21,13.68,13.745,13.68,13.725,40
20091101|2009-10-21 11:30,21,13.755,13.79,13.725,13.79,18
20091101|2009-10-21 12:00,21,13.675,13.75,13.675,13.745,5
20091101|2009-10-21 12:30,21,13.7,13.755,13.665,13.74,13
20091101|2009-10-21 13:00,21,13.66,13.7,13.56,13.68,25
20091101|2009-10-21 18:00,22,13.585,13.6,13.52,13.6,13
20091101|2009-10-21 18:30,22,13.6,13.615,13.6,13.615,3
20091101|2009-10-21 19:30,22,13.58,13.58,13.58,13.58,1
20091101|2009-10-21 20:00,22,13.58,13.58,13.58,13.58,1
20091101|2009-10-21 20:30,22,13.58,13.58,13.58,13.58,1
20091101|2009-10-21 21:30,22,13.57,13.57,13.57,13.57,1
20091101|2009-10-21 22:00,22,13.57,13.57,13.57,13.57,8
20091101|2009-10-21 22:30,22,13.555,13.555,13.54,13.55,5
20091101|2009-10-21 23:00,22,13.55,13.55,13.52,13.52,5
20091101|2009-10-21 23:30,22,13.535,13.54,13.52,13.54,3
20091101|2009-10-22 02:30,22,13.61,13.61,13.61,13.61,1
20091101|2009-10-22 03:00,22,13.67,13.67,13.67,13.67,1
20091101|2009-10-22 03:30,22,13.655,13.655,13.555,13.555,5
20091101|2009-10-22 04:00,22,13.67,13.7,13.67,13.7,7
20091101|2009-10-22 05:30,22,13.695,13.695,13.695,13.695,2
20091101|2009-10-22 07:00,22,13.63,13.655,13.63,13.655,2
20091101|2009-10-22 09:30,22,13.6,13.67,13.555,13.59,64
20091101|2009-10-22 10:00,22,13.555,13.59,13.52,13.59,44
20091101|2009-10-22 10:30,22,13.605,13.61,13.56,13.595,16
20091101|2009-10-22 11:00,22,13.57,13.57,13.55,13.55,7
20091101|2009-10-22 11:30,22,13.55,13.55,13.54,13.55,16
20091101|2009-10-22 12:00,22,13.575,13.575,13.56,13.56,13
20091101|2009-10-22 12:30,22,13.55,13.56,13.545,13.56,4
20091101|2009-10-22 13:00,22,13.54,13.55,13.535,13.535,17
20091101|2009-10-22 18:00,23,13.56,13.56,13.55,13.55,2
20091101|2009-10-22 20:00,23,13.55,13.55,13.55,13.55,1
20091101|2009-10-22 22:00,23,13.56,13.56,13.56,13.56,1
20091101|2009-10-22 23:30,23,13.595,13.6,13.595,13.6,4
20091101|2009-10-23 01:00,23,13.62,13.62,13.62,13.62,1
20091101|2009-10-23 02:00,23,13.595,13.595,13.595,13.595,1
20091101|2009-10-23 02:30,23,13.62,13.62,13.62,13.62,1
20091101|2009-10-23 03:30,23,13.64,13.64,13.64,13.64,1
20091101|2009-10-23 09:30,23,13.64,13.695,13.595,13.64,36
20091101|2009-10-23 10:00,23,13.6,13.605,13.55,13.55,7
20091101|2009-10-23 10:30,23,13.535,13.55,13.515,13.515,13
20091101|2009-10-23 11:00,23,13.51,13.54,13.41,13.41,63
20091101|2009-10-23 11:30,23,13.41,13.47,13.385,13.39,71
20091101|2009-10-23 12:00,23,13.4,13.41,13.4,13.41,20
20091101|2009-10-23 12:30,23,13.415,13.415,13.415,13.415,1
20091101|2009-10-23 13:00,23,13.4,13.45,13.39,13.435,9
20091101|2009-10-25 19:00,26,13.4,13.4,13.4,13.4,1
20091101|2009-10-25 19:30,26,13.49,13.59,13.49,13.59,8
20091101|2009-10-25 21:00,26,13.59,13.6,13.59,13.6,5
20091101|2009-10-26 04:30,26,13.57,13.57,13.57,13.57,6
20091101|2009-10-26 05:30,26,13.58,13.58,13.58,13.58,2
20091101|2009-10-26 06:00,26,13.615,13.615,13.615,13.615,2
20091101|2009-10-26 07:00,26,13.585,13.585,13.585,13.585,1
20091101|2009-10-26 09:30,26,13.55,13.57,13.48,13.48,31
20091101|2009-10-26 10:00,26,13.445,13.445,13.445,13.445,3
20091101|2009-10-26 10:30,26,13.46,13.46,13.415,13.415,9
20091101|2009-10-26 11:00,26,13.415,13.475,13.39,13.43,20
20091101|2009-10-26 11:30,26,13.43,13.43,13.41,13.42,15
20091101|2009-10-26 12:00,26,13.43,13.475,13.42,13.475,6
20091101|2009-10-26 12:30,26,13.43,13.53,13.43,13.48,8
20091101|2009-10-26 13:00,26,13.44,13.44,13.395,13.41,37
20091101|2009-10-27 02:30,27,13.425,13.425,13.425,13.425,1
20091101|2009-10-27 03:30,27,13.465,13.48,13.465,13.48,15
20091101|2009-10-27 04:30,27,13.49,13.495,13.49,13.495,2
20091101|2009-10-27 05:00,27,13.49,13.495,13.49,13.495,4
20091101|2009-10-27 05:30,27,13.5,13.505,13.5,13.505,2
20091101|2009-10-27 06:00,27,13.51,13.63,13.51,13.63,28
20091101|2009-10-27 06:30,27,13.58,13.58,13.58,13.58,4
20091101|2009-10-27 07:00,27,13.535,13.535,13.535,13.535,4
20091101|2009-10-27 09:30,27,13.52,13.685,13.52,13.665,35
20091101|2009-10-27 10:00,27,13.63,13.63,13.59,13.59,4
20091101|2009-10-27 10:30,27,13.59,13.59,13.5,13.505,13
20091101|2009-10-27 11:00,27,13.525,13.545,13.48,13.5,25
20091101|2009-10-27 11:30,27,13.52,13.52,13.52,13.52,2
20091101|2009-10-27 13:00,27,13.505,13.505,13.495,13.5,3
20091101|2009-10-27 18:00,28,13.6,13.6,13.6,13.6,2
20091101|2009-10-27 18:30,28,13.64,13.685,13.59,13.59,18
20091101|2009-10-28 01:30,28,13.635,13.635,13.635,13.635,1
20091101|2009-10-28 05:30,28,13.605,13.605,13.605,13.605,2
20091101|2009-10-28 06:00,28,13.65,13.65,13.615,13.615,2
20091101|2009-10-28 07:00,28,13.63,13.66,13.63,13.66,4
20091101|2009-10-28 09:30,28,13.615,13.91,13.615,13.765,63
20091101|2009-10-28 10:00,28,13.885,13.94,13.885,13.89,20
20091101|2009-10-28 10:30,28,13.86,13.9,13.835,13.845,15
20091101|2009-10-28 11:00,28,13.88,13.9,13.88,13.9,9
20091101|2009-10-28 11:30,28,13.9,13.92,13.9,13.92,8
20091101|2009-10-28 12:00,28,13.93,13.93,13.93,13.93,5
20091101|2009-10-28 12:30,28,13.9,13.94,13.9,13.94,11
20091101|2009-10-28 13:00,28,13.95,13.95,13.935,13.935,2
20091101|2009-10-28 18:00,29,13.875,13.875,13.875,13.875,2
20091101|2009-10-28 21:00,29,13.95,13.95,13.95,13.95,4
20091101|2009-10-28 21:30,29,13.97,13.97,13.95,13.95,12
20091101|2009-10-28 23:30,29,13.94,13.94,13.93,13.93,6
20091101|2009-10-29 01:30,29,13.98,13.98,13.98,13.98,1
20091101|2009-10-29 02:00,29,13.98,13.98,13.98,13.98,11
20091101|2009-10-29 03:00,29,13.985,13.985,13.985,13.985,1
20091101|2009-10-29 05:30,29,14,14,14,14,6
20091101|2009-10-29 06:00,29,13.99,13.99,13.99,13.99,1
20091101|2009-10-29 07:00,29,13.975,13.975,13.975,13.975,1
20091101|2009-10-29 09:30,29,13.97,14.185,13.965,14.18,114
20091101|2009-10-29 10:00,29,14.095,14.095,14.065,14.065,12
20091101|2009-10-29 11:00,29,14.08,14.08,14.06,14.08,7
20091101|2009-10-29 11:30,29,14.07,14.07,14.02,14.03,12
20091101|2009-10-29 12:00,29,14.01,14.035,13.98,13.98,19
20091101|2009-10-29 12:30,29,14,14.07,14,14.07,13
20091101|2009-10-29 13:00,29,14.07,14.08,14.07,14.08,9
20091101|2009-10-29 19:30,30,14.215,14.25,14.215,14.25,8
20091101|2009-10-29 20:00,30,14.29,14.29,14.29,14.29,1
20091101|2009-10-29 20:30,30,14.295,14.295,14.295,14.295,3
20091101|2009-10-29 21:00,30,14.3,14.3,14.3,14.3,2
20091101|2009-10-29 21:30,30,14.3,14.3,14.3,14.3,1
20091101|2009-10-29 22:00,30,14.3,14.3,14.3,14.3,1
20091101|2009-10-29 23:00,30,14.3,14.3,14.3,14.3,1
20091101|2009-10-29 23:30,30,14.3,14.3,14.3,14.3,2
20091101|2009-10-30 05:30,30,14.3,14.33,14.3,14.33,19
20091101|2009-10-30 06:00,30,14.33,14.33,14.33,14.33,10
20091101|2009-10-30 06:30,30,14.34,14.35,14.34,14.35,7
20091101|2009-10-30 09:30,30,14.385,14.44,14.335,14.44,13
20091101|2009-10-30 10:00,30,14.44,14.45,14.415,14.415,6
20091101|2009-10-30 10:30,30,14.405,14.405,14.31,14.31,14
20091101|2009-10-30 11:00,30,14.32,14.395,14.32,14.395,26
20091101|2009-10-30 11:30,30,14.4,14.41,14.4,14.41,18
20091101|2009-10-30 12:00,30,14.41,14.41,14.41,14.41,1
20091101|2009-10-30 12:30,30,14.42,14.42,14.36,14.36,9
20091101|2009-10-30 13:00,30,14.395,14.4,14.35,14.35,38
20091101|2009-11-01 18:00,2,14.315,14.36,14.315,14.36,4
20091101|2009-11-01 18:30,2,14.48,14.52,14.48,14.52,12
20091101|2009-11-02 01:00,2,14.515,14.515,14.515,14.515,1
20091101|2009-11-02 01:30,2,14.515,14.515,14.48,14.48,7
20091101|2009-11-02 02:30,2,14.475,14.52,14.475,14.52,9
20091101|2009-11-02 03:00,2,14.55,14.55,14.55,14.55,2
20091101|2009-11-02 04:00,2,14.58,14.58,14.58,14.58,8
20091101|2009-11-02 04:30,2,14.62,14.62,14.62,14.62,2
20091101|2009-11-02 05:30,2,14.66,14.66,14.66,14.66,1
20091101|2009-11-02 06:00,2,14.66,14.66,14.66,14.66,2
20091101|2009-11-02 06:30,2,14.68,14.68,14.68,14.68,3
20091101|2009-11-02 09:30,2,14.7,14.7,14.7,14.7,2
20091101|2009-11-02 10:00,2,14.7,14.7,14.7,14.7,6
20091101|2009-11-02 11:00,2,14.7,14.8,14.7,14.8,2
20091101|2009-11-02 11:30,2,14.78,14.78,14.78,14.78,1
20091101|2009-11-02 12:30,2,14.6,14.6,14.6,14.6,1
20091101|2009-11-02 13:00,2,14.81,14.81,14.81,14.81,1
20091101|2009-11-03 09:30,3,14.79,14.79,14.755,14.755,4
20091101|2009-11-03 11:00,3,14.825,14.91,14.825,14.91,4
20091101|2009-11-03 12:00,3,14.915,14.915,14.915,14.915,2
20091101|2009-11-10 09:30,10,15.095,15.095,15.095,15.095,1
20091101|2009-11-11 18:00,12,14.7,14.7,14.7,14.7,1
20091101|2009-11-11 19:00,12,14.6,14.6,14.6,14.6,1
20091101|2009-11-13 10:00,13,14.645,14.67,14.645,14.67,5
20100101|2008-12-17 11:00,17,13.65,13.65,13.65,13.65,2
20100101|2008-12-17 11:30,17,13.65,13.65,13.65,13.65,4
20100101|2008-12-18 11:00,18,13.65,13.65,13.65,13.65,2
20100101|2009-01-21 10:00,21,13.2,13.2,13.2,13.2,4
20100101|2009-01-21 12:00,21,13.2,13.2,13.2,13.2,1
20100101|2009-01-22 09:30,22,13.16,13.16,13.12,13.12,10
20100101|2009-01-22 11:00,22,13.095,13.095,13.095,13.095,1
20100101|2009-01-22 12:00,22,13.09,13.09,13.09,13.09,5
20100101|2009-01-22 12:30,22,13.07,13.07,13.07,13.07,5
20100101|2009-01-22 13:00,22,12.92,12.92,12.92,12.92,1
20100101|2009-01-22 18:00,23,12.805,12.805,12.805,12.805,1
20100101|2009-01-26 09:30,26,13.18,13.23,13.18,13.2,34
20100101|2009-01-26 10:00,26,13.22,13.22,13.22,13.22,2
20100101|2009-01-26 11:30,26,13.1,13.1,13.1,13.1,6
20100101|2009-01-26 12:00,26,13.1,13.1,13.1,13.1,5
20100101|2009-01-26 18:00,27,13.1,13.1,13.1,13.1,5
20100101|2009-01-26 22:00,27,13.1,13.1,13.1,13.1,1
20100101|2009-01-27 09:30,27,13.1,13.1,13.1,13.1,12
20100101|2009-01-27 11:00,27,13.1,13.1,13.1,13.1,11
20100101|2009-01-28 09:30,28,13.075,13.075,13.07,13.07,6
20100101|2009-01-28 10:30,28,13.07,13.07,13.07,13.07,6
20100101|2009-01-28 11:30,28,13.04,13.04,13.04,13.04,2
20100101|2009-01-29 09:30,29,13.04,13.04,13.04,13.04,8
20100101|2009-01-29 10:00,29,13,13,12.99,12.99,5
20100101|2009-01-29 10:30,29,12.99,12.99,12.885,12.885,19
20100101|2009-01-29 11:30,29,12.66,12.66,12.66,12.66,1
20100101|2009-01-29 12:00,29,12.585,12.585,12.585,12.585,1
20100101|2009-01-30 09:30,30,12.565,12.565,12.565,12.565,1
20100101|2009-01-30 10:00,30,12.36,12.36,12.265,12.265,2
20100101|2009-01-30 12:00,30,12.26,12.26,12.26,12.26,1
20100101|2009-02-05 11:30,5,12.5,12.5,12.5,12.5,3
20100101|2009-02-09 09:30,9,12.89,12.99,12.89,12.99,8
20100101|2009-02-09 10:00,9,12.965,12.965,12.965,12.965,1
20100101|2009-02-11 12:00,11,12.56,12.56,12.56,12.56,1
20100101|2009-02-18 12:30,18,12.47,12.47,12.47,12.47,1
20100101|2009-02-19 18:00,20,12.7,12.7,12.7,12.7,1
20100101|2009-02-23 11:30,23,12.29,12.29,12.29,12.29,6
20100101|2009-02-24 09:30,24,12.225,12.225,12.2,12.2,6
20100101|2009-02-25 09:30,25,12.3,12.3,12.3,12.3,6
20100101|2009-02-25 10:30,25,12.33,12.33,12.33,12.33,1
20100101|2009-02-26 09:30,26,12.5,12.5,12.5,12.5,6
20100101|2009-02-27 10:00,27,12.215,12.215,12.215,12.215,1
20100101|2009-03-04 05:30,4,12.25,12.25,12.25,12.25,5
20100101|2009-03-04 10:00,4,12.2,12.2,12.2,12.2,5
20100101|2009-03-10 09:30,10,12.315,12.335,12.315,12.335,5
20100101|2009-03-10 11:30,10,12.35,12.35,12.35,12.35,8
20100101|2009-03-11 11:00,11,11.945,11.945,11.945,11.945,1
20100101|2009-03-11 13:00,11,11.99,11.99,11.99,11.99,1
20100101|2009-03-12 13:00,12,11.88,11.88,11.88,11.88,4
20100101|2009-03-18 12:30,18,12.175,12.175,12.175,12.175,1
20100101|2009-03-19 09:30,19,12.61,12.61,12.61,12.61,1
20100101|2009-03-19 12:30,19,12.44,12.44,12.44,12.44,1
20100101|2009-03-20 13:00,20,12.44,12.44,12.44,12.44,1
20100101|2009-03-23 05:30,23,12.52,12.52,12.52,12.52,1
20100101|2009-03-23 12:30,23,12.5,12.5,12.5,12.5,8
20100101|2009-03-23 13:00,23,12.5,12.5,12.5,12.5,2
20100101|2009-03-25 09:30,25,12.5,12.5,12.5,12.5,2
20100101|2009-03-30 05:00,30,12.22,12.22,12.22,12.22,1
20100101|2009-03-30 05:30,30,12.22,12.22,12.22,12.22,6
20100101|2009-03-30 13:00,30,12.145,12.145,12.145,12.145,2
20100101|2009-04-02 11:00,2,12.445,12.445,12.42,12.42,2
20100101|2009-04-02 12:00,2,12.45,12.45,12.45,12.45,3
20100101|2009-04-02 13:00,2,12.6,12.6,12.6,12.6,1
20100101|2009-04-06 23:00,7,12.55,12.55,12.55,12.55,1
20100101|2009-04-07 02:00,7,12.55,12.55,12.55,12.55,1
20100101|2009-04-09 10:00,9,12.61,12.61,12.61,12.61,2
20100101|2009-04-09 10:30,9,12.7,12.7,12.7,12.7,3
20100101|2009-04-09 12:00,9,12.7,12.7,12.7,12.7,4
20100101|2009-04-09 12:30,9,12.7,12.7,12.7,12.7,7
20100101|2009-04-09 13:00,9,12.74,12.74,12.74,12.74,6
20100101|2009-04-14 10:00,14,12.6,12.6,12.6,12.6,1
20100101|2009-04-15 09:30,15,12.505,12.505,12.505,12.505,2
20100101|2009-04-16 09:30,16,12.605,12.605,12.605,12.605,1
20100101|2009-04-16 10:00,16,12.52,12.55,12.52,12.55,2
20100101|2009-04-16 12:00,16,12.575,12.575,12.575,12.575,1
20100101|2009-04-20 09:30,20,12.495,12.495,12.495,12.495,2
20100101|2009-04-23 09:30,23,12.61,12.61,12.61,12.61,10
20100101|2009-04-24 09:30,24,12.61,12.61,12.61,12.61,10
20100101|2009-04-28 10:00,28,12.475,12.475,12.475,12.475,2
20100101|2009-04-28 11:00,28,12.62,12.62,12.62,12.62,10
20100101|2009-05-01 12:00,1,12.69,12.74,12.69,12.74,11
20100101|2009-05-03 20:30,4,12.635,12.635,12.635,12.635,1
20100101|2009-05-03 21:00,4,12.65,12.65,12.65,12.65,8
20100101|2009-05-03 21:30,4,12.65,12.65,12.65,12.65,4
20100101|2009-05-03 22:00,4,12.65,12.65,12.65,12.65,2
20100101|2009-05-04 00:00,4,12.65,12.65,12.65,12.65,1
20100101|2009-05-04 04:30,4,12.65,12.65,12.65,12.65,2
20100101|2009-05-04 09:30,4,12.65,12.65,12.65,12.65,3
20100101|2009-05-04 12:30,4,12.625,12.625,12.625,12.625,1
20100101|2009-05-04 13:00,4,12.66,12.75,12.66,12.75,8
20100101|2009-05-08 10:00,8,12.44,12.44,12.44,12.44,2
20100101|2009-05-12 10:30,12,12.35,12.35,12.3,12.3,4
20100101|2009-05-12 11:00,12,12.34,12.34,12.34,12.34,1
20100101|2009-05-12 12:30,12,12.28,12.28,12.22,12.22,19
20100101|2009-05-12 13:00,12,12.21,12.21,12.21,12.21,1
20100101|2009-05-12 22:30,13,12.32,12.32,12.32,12.32,1
20100101|2009-05-13 09:30,13,12.245,12.245,12.23,12.23,3
20100101|2009-05-13 10:00,13,12.22,12.22,12.22,12.22,1
20100101|2009-05-13 10:30,13,12.38,12.38,12.38,12.38,1
20100101|2009-05-14 09:30,14,12.6,12.6,12.6,12.6,1
20100101|2009-05-20 09:30,20,12.4,12.4,12.4,12.4,10
20100101|2009-05-20 11:30,20,12.4,12.4,12.4,12.4,2
20100101|2009-05-28 20:30,29,12.6,12.6,12.6,12.6,2
20100101|2009-05-29 00:30,29,12.6,12.6,12.6,12.6,6
20100101|2009-05-29 13:00,29,12.66,12.66,12.66,12.66,3
20100101|2009-06-01 05:30,1,12.895,12.895,12.895,12.895,1
20100101|2009-06-01 10:00,1,12.91,12.91,12.91,12.91,1
20100101|2009-06-01 11:30,1,12.93,12.93,12.93,12.93,6
20100101|2009-06-01 12:00,1,12.995,12.995,12.995,12.995,1
20100101|2009-06-01 12:30,1,12.95,12.95,12.95,12.95,1
20100101|2009-06-02 10:00,2,13,13,13,13,2
20100101|2009-06-02 12:00,2,12.9,12.9,12.9,12.9,9
20100101|2009-06-04 12:00,4,12.985,13,12.985,13,4
20100101|2009-06-04 12:30,4,13,13,13,13,7
20100101|2009-06-04 13:00,4,13,13,13,13,2
20100101|2009-06-05 13:00,5,12.8,12.8,12.7,12.7,5
20100101|2009-06-09 13:00,9,12.94,12.94,12.94,12.94,1
20100101|2009-06-10 09:30,10,13.05,13.05,13.05,13.05,1
20100101|2009-06-10 10:00,10,13.04,13.04,13.04,13.04,2
20100101|2009-06-10 13:00,10,13,13,13,13,1
20100101|2009-06-16 18:30,17,12.62,12.62,12.62,12.62,1
20100101|2009-06-16 20:30,17,12.62,12.62,12.62,12.62,1
20100101|2009-06-16 22:30,17,12.59,12.59,12.59,12.59,1
20100101|2009-06-23 13:00,23,12.58,12.58,12.58,12.58,2
20100101|2009-06-26 02:00,26,12.44,12.44,12.405,12.405,4
20100101|2009-06-26 12:30,26,12.55,12.55,12.55,12.55,5
20100101|2009-06-29 11:00,29,12.4,12.4,12.4,12.4,1
20100101|2009-06-29 13:00,29,12.4,12.4,12.4,12.4,2
20100101|2009-07-01 18:00,2,12.71,12.71,12.71,12.71,2
20100101|2009-07-02 10:00,2,12.86,12.86,12.86,12.86,1
20100101|2009-07-02 10:30,2,12.84,12.84,12.84,12.84,1
20100101|2009-07-02 12:00,2,12.93,13.09,12.93,13.09,5
20100101|2009-07-02 12:30,2,13.1,13.1,13.1,13.1,3
20100101|2009-07-02 13:00,2,13.1,13.1,13.1,13.1,2
20100101|2009-07-05 18:00,6,12.93,12.93,12.93,12.93,2
20100101|2009-07-06 10:30,6,12.9,12.93,12.89,12.93,7
20100101|2009-07-07 09:30,7,12.9,12.93,12.9,12.93,6
20100101|2009-07-08 10:00,8,12.75,12.75,12.75,12.75,3
20100101|2009-07-09 13:00,9,12.85,12.85,12.85,12.85,2
20100101|2009-07-10 09:30,10,12.9,13.3,12.9,13.3,41
20100101|2009-07-10 10:00,10,13.18,13.18,13.18,13.18,5
20100101|2009-07-10 11:30,10,13.23,13.25,13.215,13.22,6
20100101|2009-07-10 12:00,10,13.2,13.2,13.2,13.2,2
20100101|2009-07-10 12:30,10,13.23,13.25,13.23,13.25,5
20100101|2009-07-10 13:00,10,13.19,13.19,13.19,13.19,1
20100101|2009-07-13 04:30,13,13.205,13.205,13.205,13.205,1
20100101|2009-07-13 10:30,13,13.205,13.205,13.205,13.205,10
20100101|2009-07-14 06:30,14,13.48,13.48,13.48,13.48,1
20100101|2009-07-14 09:30,14,13.49,13.49,13.49,13.49,5
20100101|2009-07-14 13:00,14,13.3,13.3,13.3,13.3,1
20100101|2009-07-15 11:30,15,13.32,13.32,13.315,13.315,2
20100101|2009-07-16 05:00,16,13.185,13.185,13.185,13.185,1
20100101|2009-07-16 10:30,16,13.195,13.3,13.195,13.3,3
20100101|2009-07-17 10:30,17,13.16,13.16,13.155,13.155,4
20100101|2009-07-17 11:00,17,13.2,13.2,13.2,13.2,2
20100101|2009-07-17 12:30,17,13.18,13.18,13.18,13.18,2
20100101|2009-07-19 18:00,20,13.27,13.27,13.27,13.27,1
20100101|2009-07-20 05:00,20,13.33,13.33,13.33,13.33,1
20100101|2009-07-20 10:30,20,13.49,13.49,13.49,13.49,14
20100101|2009-07-20 13:00,20,13.55,13.55,13.55,13.55,3
20100101|2009-07-21 01:00,21,13.595,13.595,13.595,13.595,1
20100101|2009-07-21 11:00,21,13.45,13.45,13.45,13.45,2
20100101|2009-07-22 13:00,22,13.71,13.71,13.71,13.71,2
20100101|2009-07-24 07:00,24,13.765,13.765,13.765,13.765,1
20100101|2009-07-26 23:30,27,13.76,13.76,13.76,13.76,2
20100101|2009-07-27 01:30,27,13.76,13.76,13.76,13.76,3
20100101|2009-07-27 09:30,27,13.97,14.07,13.97,14.07,7
20100101|2009-07-27 10:30,27,14.08,14.08,14.08,14.08,1
20100101|2009-07-27 11:00,27,14.1,14.1,14.065,14.08,9
20100101|2009-07-27 11:30,27,14.08,14.08,14.08,14.08,1
20100101|2009-07-27 12:30,27,14.1,14.1,14.1,14.1,2
20100101|2009-07-28 09:30,28,13.98,14.115,13.98,14.11,14
20100101|2009-07-28 10:00,28,14.22,14.22,14.22,14.22,5
20100101|2009-07-28 10:30,28,14.095,14.16,14.09,14.15,12
20100101|2009-07-28 11:00,28,14.12,14.12,14.12,14.12,4
20100101|2009-07-28 13:00,28,14.14,14.185,14.08,14.185,17
20100101|2009-07-29 12:00,29,14.13,14.13,14.13,14.13,1
20100101|2009-07-29 13:00,29,14.15,14.15,14.15,14.15,5
20100101|2009-07-30 05:00,30,14.185,14.185,14.185,14.185,1
20100101|2009-07-30 09:30,30,14.2,14.2,14.2,14.2,10
20100101|2009-07-30 11:30,30,14.195,14.2,14.195,14.2,13
20100101|2009-07-30 12:30,30,14.16,14.16,14.15,14.15,21
20100101|2009-07-30 13:00,30,14.14,14.14,14.14,14.14,3
20100101|2009-07-30 20:00,31,14,14,14,14,1
20100101|2009-07-31 09:30,31,14.18,14.18,14.18,14.18,5
20100101|2009-07-31 10:30,31,14.25,14.25,14.25,14.25,1
20100101|2009-07-31 11:00,31,14.265,14.265,14.265,14.265,3
20100101|2009-08-03 05:00,3,14.325,14.33,14.325,14.33,12
20100101|2009-08-03 05:30,3,14.33,14.33,14.33,14.33,7
20100101|2009-08-03 09:30,3,14.37,14.37,14.37,14.37,3
20100101|2009-08-03 12:00,3,14.2,14.2,14.18,14.19,6
20100101|2009-08-03 13:00,3,14.13,14.13,14.04,14.04,5
20100101|2009-08-03 18:30,4,14.06,14.06,14.06,14.06,1
20100101|2009-08-04 18:00,5,14.17,14.17,14.17,14.17,5
20100101|2009-08-05 09:30,5,14.23,14.26,14.23,14.25,7
20100101|2009-08-05 10:00,5,14.22,14.22,14.22,14.22,1
20100101|2009-08-05 10:30,5,14.25,14.25,14.25,14.25,1
20100101|2009-08-05 11:00,5,14.17,14.17,14.17,14.17,7
20100101|2009-08-05 12:00,5,14.145,14.145,14.145,14.145,1
20100101|2009-08-06 12:30,6,14.135,14.135,14.135,14.135,1
20100101|2009-08-10 09:30,10,14.37,14.405,14.37,14.405,6
20100101|2009-08-10 10:00,10,14.405,14.405,14.405,14.405,1
20100101|2009-08-10 19:30,11,14.28,14.28,14.28,14.28,1
20100101|2009-08-11 09:30,11,14.29,14.29,14.29,14.29,9
20100101|2009-08-11 10:00,11,14.105,14.105,14.105,14.105,2
20100101|2009-08-11 10:30,11,14.12,14.12,14.12,14.12,2
20100101|2009-08-11 11:30,11,14.12,14.12,14.1,14.1,6
20100101|2009-08-11 12:00,11,14.12,14.12,14.12,14.12,1
20100101|2009-08-11 12:30,11,14.18,14.205,14.18,14.205,8
20100101|2009-08-11 13:00,11,14.16,14.16,14.16,14.16,2
20100101|2009-08-11 18:00,12,13.99,13.99,13.84,13.87,23
20100101|2009-08-12 01:30,12,13.79,13.79,13.79,13.79,1
20100101|2009-08-12 09:30,12,13.85,13.85,13.785,13.85,11
20100101|2009-08-12 10:00,12,13.87,13.87,13.87,13.87,1
20100101|2009-08-12 10:30,12,13.825,13.85,13.82,13.82,15
20100101|2009-08-12 11:30,12,13.85,13.85,13.8,13.8,13
20100101|2009-08-13 10:00,13,13.8,13.8,13.74,13.78,28
20100101|2009-08-13 11:30,13,13.805,13.805,13.805,13.805,5
20100101|2009-08-14 07:00,14,13.75,13.75,13.75,13.75,2
20100101|2009-08-14 09:30,14,13.65,13.65,13.65,13.65,5
20100101|2009-08-14 10:30,14,13.695,13.695,13.67,13.69,8
20100101|2009-08-14 12:00,14,13.69,13.72,13.69,13.72,8
20100101|2009-08-17 09:30,17,13.69,13.69,13.63,13.63,5
20100101|2009-08-17 10:30,17,13.79,13.79,13.79,13.79,1
20100101|2009-08-17 12:00,17,13.72,13.72,13.72,13.72,2
20100101|2009-08-17 12:30,17,13.72,13.72,13.72,13.72,2
20100101|2009-08-17 18:00,18,13.765,13.765,13.765,13.765,4
20100101|2009-08-17 18:30,18,13.765,13.765,13.765,13.765,1
20100101|2009-08-18 09:30,18,13.74,13.74,13.73,13.74,10
20100101|2009-08-18 10:30,18,13.735,13.735,13.73,13.73,3
20100101|2009-08-18 11:00,18,13.7,13.7,13.7,13.7,1
20100101|2009-08-19 04:00,19,13.7,13.7,13.7,13.7,4
20100101|2009-08-19 04:30,19,13.7,13.7,13.7,13.7,1
20100101|2009-08-19 09:30,19,13.65,13.665,13.64,13.645,20
20100101|2009-08-19 12:30,19,13.67,13.67,13.65,13.65,10
20100101|2009-08-19 13:00,19,13.655,13.655,13.63,13.635,26
20100101|2009-08-21 01:00,21,13.585,13.585,13.585,13.585,10
20100101|2009-08-21 09:30,21,13.68,13.68,13.68,13.68,10
20100101|2009-08-24 09:30,24,13.655,13.655,13.625,13.625,5
20100101|2009-08-24 10:00,24,13.67,13.67,13.67,13.67,10
20100101|2009-08-25 07:00,25,13.69,13.69,13.69,13.69,1
20100101|2009-08-25 10:00,25,13.76,13.76,13.76,13.76,1
20100101|2009-08-25 12:30,25,13.745,13.745,13.745,13.745,1
20100101|2009-08-25 22:00,26,13.805,13.805,13.805,13.805,1
20100101|2009-08-26 01:30,26,13.67,13.67,13.67,13.67,5
20100101|2009-08-26 10:00,26,13.68,13.68,13.68,13.68,1
20100101|2009-08-26 10:30,26,13.685,13.685,13.685,13.685,1
20100101|2009-08-26 11:00,26,13.65,13.65,13.64,13.64,6
20100101|2009-08-27 09:30,27,13.595,13.595,13.595,13.595,2
20100101|2009-08-27 10:30,27,13.59,13.59,13.59,13.59,5
20100101|2009-08-27 11:30,27,13.64,13.64,13.64,13.64,2
20100101|2009-08-27 13:00,27,13.64,13.64,13.64,13.64,1
20100101|2009-08-27 19:30,28,13.645,13.645,13.64,13.64,6
20100101|2009-08-28 09:30,28,13.64,13.7,13.64,13.7,5
20100101|2009-08-28 10:00,28,13.625,13.63,13.625,13.63,4
20100101|2009-08-28 13:00,28,14.13,14.135,14.13,14.135,2
20100101|2009-08-30 18:00,31,14.01,14.205,14.01,14.205,9
20100101|2009-08-30 22:30,31,14.045,14.045,14.045,14.045,1
20100101|2009-08-30 23:00,31,14.19,14.19,14.19,14.19,1
20100101|2009-08-31 07:00,31,14.185,14.185,14.185,14.185,1
20100101|2009-08-31 09:30,31,14.135,14.135,14.13,14.13,2
20100101|2009-08-31 10:00,31,14.15,14.155,14.15,14.155,24
20100101|2009-08-31 10:30,31,14.18,14.18,14.18,14.18,1
20100101|2009-08-31 11:00,31,14.13,14.17,14.13,14.17,2
20100101|2009-08-31 12:30,31,14.29,14.29,14.29,14.29,3
20100101|2009-08-31 13:00,31,14.285,14.29,14.27,14.29,27
20100101|2009-09-01 06:00,1,14.28,14.28,14.28,14.28,1
20100101|2009-09-01 09:30,1,14.29,14.32,14.29,14.32,16
20100101|2009-09-01 12:00,1,14.115,14.115,14.09,14.09,5
20100101|2009-09-01 12:30,1,14.09,14.09,14.06,14.06,10
20100101|2009-09-01 13:00,1,14.15,14.15,14.15,14.15,1
20100101|2009-09-01 20:00,2,14.15,14.15,14.15,14.15,5
20100101|2009-09-02 00:30,2,14.11,14.11,14.11,14.11,1
20100101|2009-09-02 04:00,2,14.11,14.11,14.11,14.11,1
20100101|2009-09-02 04:30,2,14.11,14.11,14.11,14.11,2
20100101|2009-09-02 05:00,2,14.11,14.11,14.11,14.11,1
20100101|2009-09-02 06:00,2,14.08,14.08,14.08,14.08,1
20100101|2009-09-02 07:00,2,14.08,14.08,14.08,14.08,1
20100101|2009-09-02 09:30,2,14.08,14.08,14.03,14.03,8
20100101|2009-09-02 11:00,2,14.07,14.07,14.07,14.07,5
20100101|2009-09-02 12:30,2,14.11,14.11,14.11,14.11,1
20100101|2009-09-03 09:30,3,14.195,14.195,14.19,14.19,2
20100101|2009-09-03 10:00,3,14.19,14.19,14.19,14.19,1
20100101|2009-09-03 10:30,3,14.19,14.19,14.19,14.19,4
20100101|2009-09-03 11:00,3,14.195,14.195,14.185,14.195,5
20100101|2009-09-03 12:00,3,14.22,14.22,14.185,14.185,2
20100101|2009-09-03 12:30,3,14.27,14.32,14.27,14.32,13
20100101|2009-09-03 13:00,3,14.35,14.35,14.35,14.35,2
20100101|2009-09-03 19:00,4,14.33,14.33,14.33,14.33,3
20100101|2009-09-04 06:30,4,14.35,14.35,14.35,14.35,2
20100101|2009-09-04 09:30,4,14.33,14.33,14.33,14.33,1
20100101|2009-09-04 12:30,4,14.38,14.385,14.38,14.385,6
20100101|2009-09-04 13:00,4,14.385,14.385,14.385,14.385,6
20100101|2009-09-07 20:00,8,14.215,14.215,14.215,14.215,1
20100101|2009-09-08 09:30,8,14.4,14.43,14.37,14.42,22
20100101|2009-09-08 10:00,8,14.4,14.4,14.335,14.36,5
20100101|2009-09-08 10:30,8,14.315,14.315,14.3,14.3,5
20100101|2009-09-08 11:00,8,14.305,14.32,14.23,14.23,10
20100101|2009-09-08 11:30,8,14.265,14.265,14.245,14.25,5
20100101|2009-09-08 13:00,8,14.18,14.18,14.18,14.18,1
20100101|2009-09-08 18:30,9,14.19,14.19,14.19,14.19,1
20100101|2009-09-09 05:30,9,14.235,14.235,14.235,14.235,1
20100101|2009-09-09 09:30,9,14.2,14.2,14.2,14.2,1
20100101|2009-09-09 22:00,10,14.235,14.24,14.235,14.24,3
20100101|2009-09-10 09:30,10,14.21,14.21,14.21,14.21,2
20100101|2009-09-10 11:30,10,14.3,14.32,14.3,14.32,3
20100101|2009-09-10 12:00,10,14.285,14.285,14.285,14.285,1
20100101|2009-09-10 12:30,10,14.27,14.275,14.27,14.275,2
20100101|2009-09-11 02:00,11,14.265,14.265,14.265,14.265,1
20100101|2009-09-11 09:30,11,13.865,13.87,13.76,13.76,10
20100101|2009-09-11 10:00,11,13.76,13.8,13.76,13.765,9
20100101|2009-09-11 10:30,11,13.8,13.815,13.765,13.765,9
20100101|2009-09-11 11:00,11,13.785,13.785,13.76,13.76,26
20100101|2009-09-13 20:00,14,13.515,13.515,13.515,13.515,1
20100101|2009-09-13 20:30,14,13.495,13.495,13.49,13.49,8
20100101|2009-09-13 22:30,14,13.485,13.485,13.485,13.485,2
20100101|2009-09-14 06:00,14,13.45,13.45,13.45,13.45,1
20100101|2009-09-14 09:30,14,13.38,13.435,13.38,13.435,2
20100101|2009-09-14 10:30,14,13.43,13.43,13.43,13.43,5
20100101|2009-09-14 13:00,14,13.385,13.46,13.38,13.39,13
20100101|2009-09-14 18:30,15,13.445,13.445,13.445,13.445,2
20100101|2009-09-15 04:30,15,13.38,13.385,13.38,13.385,2
20100101|2009-09-15 06:30,15,13.41,13.42,13.41,13.42,2
20100101|2009-09-15 09:30,15,13.4,13.59,13.4,13.56,30
20100101|2009-09-15 10:00,15,13.51,13.53,13.48,13.53,3
20100101|2009-09-15 10:30,15,13.59,13.64,13.565,13.625,39
20100101|2009-09-15 11:00,15,13.615,13.615,13.585,13.6,5
20100101|2009-09-15 12:00,15,13.53,13.565,13.505,13.56,9
20100101|2009-09-15 18:00,16,13.56,13.56,13.56,13.56,1
20100101|2009-09-15 19:00,16,13.52,13.52,13.52,13.52,1
20100101|2009-09-15 19:30,16,13.505,13.505,13.505,13.505,6
20100101|2009-09-15 22:00,16,13.57,13.575,13.57,13.575,2
20100101|2009-09-16 02:30,16,13.595,13.595,13.595,13.595,1
20100101|2009-09-16 04:00,16,13.505,13.505,13.505,13.505,4
20100101|2009-09-16 07:00,16,13.505,13.505,13.505,13.505,1
20100101|2009-09-16 09:30,16,13.54,13.54,13.54,13.54,2
20100101|2009-09-16 10:00,16,13.5,13.5,13.5,13.5,10
20100101|2009-09-16 11:00,16,13.57,13.58,13.57,13.58,3
20100101|2009-09-16 12:00,16,13.54,13.59,13.54,13.58,4
20100101|2009-09-16 13:00,16,13.555,13.555,13.555,13.555,1
20100101|2009-09-17 01:00,17,13.52,13.52,13.52,13.52,2
20100101|2009-09-17 01:30,17,13.535,13.545,13.535,13.545,8
20100101|2009-09-17 02:00,17,13.545,13.545,13.545,13.545,5
20100101|2009-09-17 07:00,17,13.49,13.49,13.49,13.49,1
20100101|2009-09-17 09:30,17,13.475,13.53,13.475,13.53,7
20100101|2009-09-17 13:00,17,13.505,13.525,13.505,13.525,29
20100101|2009-09-18 01:00,18,13.5,13.5,13.5,13.5,1
20100101|2009-09-18 10:00,18,13.54,13.54,13.54,13.54,1
20100101|2009-09-18 11:30,18,13.615,13.615,13.615,13.615,1
20100101|2009-09-18 12:30,18,13.615,13.71,13.615,13.71,7
20100101|2009-09-18 13:00,18,13.685,13.73,13.625,13.73,31
20100101|2009-09-21 01:00,21,13.9,13.9,13.9,13.9,1
20100101|2009-09-21 06:00,21,13.87,13.87,13.87,13.87,1
20100101|2009-09-21 06:30,21,13.87,13.87,13.87,13.87,2
20100101|2009-09-21 09:30,21,13.87,13.87,13.615,13.615,9
20100101|2009-09-21 10:00,21,13.6,13.6,13.56,13.56,10
20100101|2009-09-21 11:00,21,13.615,13.615,13.615,13.615,20
20100101|2009-09-21 11:30,21,13.63,13.63,13.63,13.63,2
20100101|2009-09-21 13:00,21,13.67,13.67,13.67,13.67,2
20100101|2009-09-21 21:00,22,13.6,13.6,13.6,13.6,1
20100101|2009-09-22 09:30,22,13.59,13.59,13.495,13.495,15
20100101|2009-09-22 10:30,22,13.5,13.5,13.5,13.5,6
20100101|2009-09-22 11:00,22,13.5,13.5,13.5,13.5,6
20100101|2009-09-22 11:30,22,13.49,13.49,13.49,13.49,1
20100101|2009-09-22 12:00,22,13.5,13.5,13.5,13.5,3
20100101|2009-09-22 12:30,22,13.495,13.5,13.495,13.5,25
20100101|2009-09-22 13:00,22,13.52,13.52,13.465,13.465,12
20100101|2009-09-22 20:30,23,13.46,13.46,13.46,13.46,1
20100101|2009-09-22 21:00,23,13.465,13.465,13.465,13.465,8
20100101|2009-09-23 05:00,23,13.45,13.45,13.45,13.45,2
20100101|2009-09-23 06:30,23,13.45,13.45,13.45,13.45,1
20100101|2009-09-23 09:30,23,13.39,13.405,13.35,13.405,26
20100101|2009-09-23 10:00,23,13.405,13.415,13.405,13.415,2
20100101|2009-09-23 10:30,23,13.41,13.41,13.41,13.41,2
20100101|2009-09-23 11:30,23,13.44,13.44,13.41,13.41,4
20100101|2009-09-23 12:30,23,13.44,13.44,13.44,13.44,1
20100101|2009-09-23 13:00,23,13.425,13.445,13.425,13.445,8
20100101|2009-09-23 18:00,24,13.395,13.395,13.395,13.395,1
20100101|2009-09-24 01:00,24,13.375,13.375,13.375,13.375,1
20100101|2009-09-24 02:30,24,13.375,13.375,13.375,13.375,5
20100101|2009-09-24 03:30,24,13.355,13.355,13.355,13.355,1
20100101|2009-09-24 09:30,24,13.295,13.36,13.265,13.32,9
20100101|2009-09-24 10:30,24,13.3,13.3,13.3,13.3,1
20100101|2009-09-24 11:30,24,13.29,13.29,13.29,13.29,1
20100101|2009-09-24 12:00,24,13.36,13.365,13.36,13.365,4
20100101|2009-09-24 13:00,24,13.36,13.37,13.27,13.27,10
20100101|2009-09-24 21:30,25,13.33,13.33,13.33,13.33,1
20100101|2009-09-25 09:30,25,13.33,13.4,13.305,13.305,33
20100101|2009-09-25 10:00,25,13.305,13.305,13.275,13.275,5
20100101|2009-09-25 10:30,25,13.28,13.28,13.28,13.28,2
20100101|2009-09-25 11:00,25,13.315,13.315,13.31,13.31,5
20100101|2009-09-25 11:30,25,13.295,13.295,13.295,13.295,1
20100101|2009-09-25 13:00,25,13.35,13.35,13.32,13.32,6
20100101|2009-09-27 20:00,28,13.32,13.32,13.32,13.32,1
20100101|2009-09-27 21:00,28,13.31,13.31,13.31,13.31,1
20100101|2009-09-27 21:30,28,13.305,13.305,13.305,13.305,1
20100101|2009-09-28 09:30,28,13.295,13.295,13.295,13.295,1
20100101|2009-09-28 10:00,28,13.345,13.35,13.345,13.35,13
20100101|2009-09-28 10:30,28,13.345,13.37,13.345,13.37,3
20100101|2009-09-28 11:30,28,13.345,13.345,13.345,13.345,1
20100101|2009-09-28 13:00,28,13.375,13.48,13.375,13.48,32
20100101|2009-09-28 19:00,29,13.525,13.53,13.46,13.46,3
20100101|2009-09-29 06:30,29,13.52,13.52,13.52,13.52,1
20100101|2009-09-29 09:30,29,13.515,13.515,13.515,13.515,2
20100101|2009-09-29 10:00,29,13.52,13.52,13.52,13.52,1
20100101|2009-09-29 10:30,29,13.595,13.6,13.535,13.54,26
20100101|2009-09-29 11:00,29,13.52,13.52,13.5,13.5,2
20100101|2009-09-29 11:30,29,13.57,13.57,13.57,13.57,1
20100101|2009-09-29 12:30,29,13.565,13.565,13.55,13.55,11
20100101|2009-09-29 13:00,29,13.57,13.6,13.555,13.57,30
20100101|2009-09-29 19:30,30,13.59,13.59,13.59,13.59,1
20100101|2009-09-29 20:30,30,13.625,13.63,13.625,13.63,2
20100101|2009-09-30 06:30,30,13.63,13.63,13.53,13.53,10
20100101|2009-09-30 09:30,30,13.55,13.605,13.515,13.535,38
20100101|2009-09-30 10:00,30,13.545,13.56,13.545,13.56,4
20100101|2009-09-30 10:30,30,13.545,13.545,13.545,13.545,1
20100101|2009-09-30 11:00,30,13.585,13.585,13.555,13.555,10
20100101|2009-09-30 12:30,30,13.555,13.555,13.555,13.555,1
20100101|2009-09-30 13:00,30,13.59,13.59,13.59,13.59,1
20100101|2009-09-30 18:00,1,13.57,13.57,13.57,13.57,4
20100101|2009-10-01 09:30,1,13.52,13.52,13.45,13.45,11
20100101|2009-10-01 10:00,1,13.485,13.485,13.485,13.485,2
20100101|2009-10-01 11:00,1,13.5,13.5,13.5,13.5,2
20100101|2009-10-01 11:30,1,13.515,13.52,13.49,13.49,6
20100101|2009-10-01 13:00,1,13.49,13.49,13.49,13.49,1
20100101|2009-10-01 19:30,2,13.5,13.5,13.47,13.47,3
20100101|2009-10-01 20:00,2,13.46,13.46,13.46,13.46,1
20100101|2009-10-02 02:30,2,13.4,13.4,13.4,13.4,1
20100101|2009-10-02 09:30,2,13.53,13.53,13.375,13.445,5
20100101|2009-10-02 10:00,2,13.4,13.4,13.4,13.4,1
20100101|2009-10-02 10:30,2,13.395,13.395,13.395,13.395,1
20100101|2009-10-02 11:00,2,13.405,13.405,13.405,13.405,1
20100101|2009-10-02 11:30,2,13.385,13.385,13.385,13.385,1
20100101|2009-10-02 12:30,2,13.4,13.4,13.4,13.4,4
20100101|2009-10-02 13:00,2,13.4,13.4,13.36,13.36,15
20100101|2009-10-05 09:30,5,13.34,13.34,13.34,13.34,2
20100101|2009-10-05 10:00,5,13.34,13.46,13.34,13.46,2
20100101|2009-10-05 10:30,5,13.375,13.375,13.375,13.375,1
20100101|2009-10-05 11:00,5,13.38,13.385,13.38,13.385,20
20100101|2009-10-05 11:30,5,13.385,13.385,13.365,13.385,21
20100101|2009-10-05 12:30,5,13.37,13.385,13.37,13.37,12
20100101|2009-10-05 13:00,5,13.365,13.365,13.365,13.365,1
20100101|2009-10-05 19:00,6,13.355,13.355,13.355,13.355,1
20100101|2009-10-05 19:30,6,13.35,13.35,13.35,13.35,1
20100101|2009-10-05 21:00,6,13.375,13.375,13.375,13.375,1
20100101|2009-10-06 02:00,6,13.38,13.38,13.38,13.38,1
20100101|2009-10-06 09:30,6,13.375,13.385,13.375,13.38,27
20100101|2009-10-06 10:00,6,13.38,13.38,13.35,13.35,13
20100101|2009-10-06 10:30,6,13.38,13.38,13.365,13.38,7
20100101|2009-10-06 11:00,6,13.37,13.37,13.37,13.37,2
20100101|2009-10-06 11:30,6,13.39,13.39,13.36,13.36,2
20100101|2009-10-06 12:00,6,13.38,13.465,13.38,13.465,9
20100101|2009-10-06 13:00,6,13.405,13.405,13.405,13.405,13
20100101|2009-10-07 03:00,7,13.455,13.455,13.455,13.455,1
20100101|2009-10-07 03:30,7,13.465,13.465,13.465,13.465,2
20100101|2009-10-07 09:30,7,13.46,13.46,13.355,13.385,6
20100101|2009-10-07 10:30,7,13.385,13.385,13.385,13.385,1
20100101|2009-10-07 11:00,7,13.41,13.43,13.41,13.43,5
20100101|2009-10-07 11:30,7,13.43,13.435,13.43,13.435,9
20100101|2009-10-07 12:00,7,13.44,13.44,13.44,13.44,1
20100101|2009-10-07 12:30,7,13.42,13.42,13.42,13.42,1
20100101|2009-10-07 13:00,7,13.45,13.45,13.45,13.45,13
20100101|2009-10-07 21:00,8,13.555,13.555,13.555,13.555,5
20100101|2009-10-07 21:30,8,13.555,13.555,13.555,13.555,10
20100101|2009-10-07 23:30,8,13.52,13.52,13.52,13.52,1
20100101|2009-10-08 02:00,8,13.555,13.555,13.555,13.555,2
20100101|2009-10-08 04:30,8,13.555,13.555,13.555,13.555,1
20100101|2009-10-08 05:30,8,13.58,13.58,13.58,13.58,5
20100101|2009-10-08 09:30,8,13.58,13.615,13.58,13.615,16
20100101|2009-10-08 10:00,8,13.615,13.63,13.57,13.57,14
20100101|2009-10-08 10:30,8,13.605,13.785,13.605,13.785,55
20100101|2009-10-08 11:00,8,13.815,13.82,13.78,13.78,8
20100101|2009-10-08 11:30,8,13.805,13.805,13.805,13.805,1
20100101|2009-10-08 12:00,8,13.76,13.765,13.74,13.74,8
20100101|2009-10-08 12:30,8,13.735,13.74,13.725,13.73,32
20100101|2009-10-08 13:00,8,13.695,13.745,13.695,13.745,40
20100101|2009-10-08 18:00,9,13.7,13.7,13.7,13.7,5
20100101|2009-10-11 18:00,12,13.65,13.69,13.65,13.69,3
20100101|2009-10-12 01:30,12,13.715,13.715,13.715,13.715,1
20100101|2009-10-12 02:00,12,13.75,13.75,13.75,13.75,2
20100101|2009-10-12 02:30,12,13.675,13.675,13.675,13.675,1
20100101|2009-10-12 04:00,12,13.75,13.775,13.75,13.775,3
20100101|2009-10-12 05:00,12,13.775,13.775,13.775,13.775,1
20100101|2009-10-12 06:30,12,13.855,13.9,13.855,13.9,5
20100101|2009-10-12 09:30,12,14,14.125,13.995,13.995,54
20100101|2009-10-12 10:00,12,14.04,14.04,13.905,13.93,40
20100101|2009-10-12 10:30,12,13.94,13.955,13.855,13.955,22
20100101|2009-10-12 11:00,12,13.94,13.94,13.87,13.87,14
20100101|2009-10-12 11:30,12,13.915,13.985,13.915,13.985,11
20100101|2009-10-12 12:00,12,13.99,13.99,13.915,13.915,3
20100101|2009-10-12 12:30,12,14.005,14.05,14.005,14.05,17
20100101|2009-10-12 13:00,12,13.98,14,13.965,14,5
20100101|2009-10-12 18:00,13,14.035,14.05,14.035,14.05,7
20100101|2009-10-12 18:30,13,14.085,14.09,14.085,14.09,3
20100101|2009-10-12 22:30,13,14.085,14.085,14.085,14.085,1
20100101|2009-10-13 00:30,13,14.045,14.045,14.045,14.045,1
20100101|2009-10-13 04:00,13,14.09,14.09,14.09,14.09,1
20100101|2009-10-13 04:30,13,14.09,14.09,14.09,14.09,1
20100101|2009-10-13 05:00,13,14.09,14.09,14.09,14.09,2
20100101|2009-10-13 06:30,13,14.105,14.12,14.105,14.12,21
20100101|2009-10-13 07:00,13,14.135,14.23,14.135,14.23,47
20100101|2009-10-13 09:30,13,14.195,14.24,14.155,14.185,209
20100101|2009-10-13 10:00,13,14.2,14.2,14.175,14.175,4
20100101|2009-10-13 10:30,13,14.145,14.22,14.145,14.215,21
20100101|2009-10-13 11:00,13,14.22,14.24,14.14,14.14,23
20100101|2009-10-13 11:30,13,14.19,14.19,14.185,14.19,21
20100101|2009-10-13 12:00,13,14.18,14.18,14.105,14.18,23
20100101|2009-10-13 12:30,13,14.18,14.25,14.18,14.25,17
20100101|2009-10-13 13:00,13,14.245,14.245,14.155,14.155,9
20100101|2009-10-13 19:00,14,14.15,14.16,14.15,14.16,10
20100101|2009-10-13 20:30,14,14.18,14.18,14.18,14.18,4
20100101|2009-10-13 21:00,14,14.2,14.2,14.2,14.2,2
20100101|2009-10-13 22:00,14,14.2,14.2,14.2,14.2,3
20100101|2009-10-13 23:00,14,14.225,14.225,14.225,14.225,2
20100101|2009-10-13 23:30,14,14.23,14.23,14.23,14.23,5
20100101|2009-10-14 00:00,14,14.23,14.23,14.23,14.23,1
20100101|2009-10-14 00:30,14,14.25,14.25,14.25,14.25,3
20100101|2009-10-14 01:30,14,14.28,14.28,14.28,14.28,15
20100101|2009-10-14 02:30,14,14.3,14.35,14.3,14.35,4
20100101|2009-10-14 03:00,14,14.36,14.52,14.36,14.52,89
20100101|2009-10-14 03:30,14,14.52,14.52,14.52,14.52,1
20100101|2009-10-14 04:30,14,14.52,14.52,14.52,14.52,2
20100101|2009-10-14 05:00,14,14.47,14.47,14.42,14.42,6
20100101|2009-10-14 06:00,14,14.48,14.48,14.405,14.41,23
20100101|2009-10-14 06:30,14,14.41,14.435,14.385,14.435,14
20100101|2009-10-14 07:00,14,14.435,14.48,14.435,14.48,8
20100101|2009-10-14 09:30,14,14.45,14.45,14.36,14.43,108
20100101|2009-10-14 10:00,14,14.43,14.45,14.36,14.36,28
20100101|2009-10-14 10:30,14,14.36,14.41,14.36,14.4,51
20100101|2009-10-14 11:00,14,14.41,14.445,14.41,14.43,63
20100101|2009-10-14 11:30,14,14.38,14.39,14.32,14.32,23
20100101|2009-10-14 12:00,14,14.375,14.375,14.32,14.325,23
20100101|2009-10-14 12:30,14,14.3,14.3,14.17,14.295,93
20100101|2009-10-14 13:00,14,14.295,14.32,14.27,14.32,27
20100101|2009-10-14 18:00,15,14.24,14.24,14.24,14.24,1
20100101|2009-10-14 20:00,15,14.36,14.36,14.36,14.36,1
20100101|2009-10-14 20:30,15,14.34,14.34,14.34,14.34,1
20100101|2009-10-14 21:30,15,14.35,14.35,14.35,14.35,1
20100101|2009-10-15 00:30,15,14.3,14.3,14.3,14.3,2
20100101|2009-10-15 02:30,15,14.36,14.36,14.36,14.36,4
20100101|2009-10-15 03:30,15,14.38,14.38,14.38,14.38,1
20100101|2009-10-15 04:00,15,14.38,14.38,14.38,14.38,3
20100101|2009-10-15 04:30,15,14.38,14.38,14.38,14.38,7
20100101|2009-10-15 05:00,15,14.3,14.3,14.3,14.3,1
20100101|2009-10-15 06:30,15,14.24,14.32,14.2,14.32,7
20100101|2009-10-15 07:00,15,14.13,14.13,14.1,14.11,5
20100101|2009-10-15 09:30,15,14.255,14.37,13.89,13.9,148
20100101|2009-10-15 10:00,15,13.945,13.985,13.945,13.96,33
20100101|2009-10-15 10:30,15,13.955,13.98,13.94,13.965,41
20100101|2009-10-15 11:00,15,14.035,14.085,14,14.07,18
20100101|2009-10-15 11:30,15,14.1,14.11,14.01,14.045,11
20100101|2009-10-15 12:00,15,14.045,14.05,14.005,14.05,11
20100101|2009-10-15 13:00,15,14.01,14.09,14.005,14.075,14
20100101|2009-10-15 18:00,16,14.12,14.12,14.12,14.12,3
20100101|2009-10-15 21:30,16,14.12,14.12,14.12,14.12,1
20100101|2009-10-15 22:00,16,14.12,14.12,14.12,14.12,1
20100101|2009-10-15 23:00,16,14.085,14.12,14.055,14.055,3
20100101|2009-10-16 00:30,16,14.035,14.035,14.035,14.035,2
20100101|2009-10-16 02:00,16,14.03,14.03,14.03,14.03,6
20100101|2009-10-16 05:30,16,14.09,14.09,14.09,14.09,1
20100101|2009-10-16 06:00,16,14.01,14.01,14.005,14.01,13
20100101|2009-10-16 06:30,16,14.01,14.01,13.95,13.95,48
20100101|2009-10-16 07:00,16,13.98,13.98,13.98,13.98,2
20100101|2009-10-16 09:30,16,13.98,13.98,13.815,13.85,150
20100101|2009-10-16 10:00,16,13.85,13.85,13.82,13.84,38
20100101|2009-10-16 10:30,16,13.85,13.88,13.82,13.875,16
20100101|2009-10-16 11:00,16,13.845,13.855,13.815,13.82,33
20100101|2009-10-16 11:30,16,13.84,13.85,13.82,13.84,35
20100101|2009-10-16 12:00,16,13.875,13.875,13.82,13.82,11
20100101|2009-10-16 12:30,16,13.89,13.92,13.89,13.915,27
20100101|2009-10-16 13:00,16,13.895,13.91,13.895,13.91,3
20100101|2009-10-18 18:00,19,13.85,13.85,13.85,13.85,3
20100101|2009-10-18 18:30,19,13.865,13.865,13.865,13.865,1
20100101|2009-10-18 19:30,19,13.855,13.855,13.85,13.85,3
20100101|2009-10-18 20:00,19,13.85,13.885,13.85,13.885,7
20100101|2009-10-18 22:30,19,13.895,13.895,13.895,13.895,1
20100101|2009-10-18 23:00,19,13.9,13.9,13.9,13.9,3
20100101|2009-10-19 01:00,19,13.9,13.9,13.9,13.9,2
20100101|2009-10-19 01:30,19,13.9,13.9,13.9,13.9,1
20100101|2009-10-19 02:00,19,13.915,13.915,13.915,13.915,2
20100101|2009-10-19 03:00,19,13.935,13.935,13.935,13.935,1
20100101|2009-10-19 06:00,19,13.935,13.935,13.935,13.935,6
20100101|2009-10-19 07:00,19,13.95,13.95,13.95,13.95,1
20100101|2009-10-19 09:30,19,13.9,14.08,13.8,14.08,93
20100101|2009-10-19 10:00,19,13.97,13.97,13.97,13.97,1
20100101|2009-10-19 10:30,19,13.97,13.99,13.95,13.99,35
20100101|2009-10-19 11:00,19,13.98,14.08,13.98,14.08,7
20100101|2009-10-19 11:30,19,14.07,14.13,14.07,14.12,16
20100101|2009-10-19 12:00,19,14.125,14.125,14.02,14.02,15
20100101|2009-10-19 12:30,19,14.035,14.035,14.03,14.03,4
20100101|2009-10-19 13:00,19,14.11,14.115,14.075,14.1,8
20100101|2009-10-19 18:00,20,13.975,13.975,13.965,13.965,10
20100101|2009-10-19 20:00,20,14,14.11,14,14.08,6
20100101|2009-10-19 20:30,20,14.1,14.1,14.1,14.1,4
20100101|2009-10-19 21:30,20,14.105,14.105,14.105,14.105,1
20100101|2009-10-20 02:30,20,14.03,14.03,14.02,14.02,3
20100101|2009-10-20 05:00,20,14.04,14.04,14.02,14.02,13
20100101|2009-10-20 06:00,20,14.075,14.075,14.075,14.075,1
20100101|2009-10-20 06:30,20,14.11,14.115,14.015,14.015,17
20100101|2009-10-20 07:00,20,14.045,14.045,14.01,14.01,7
20100101|2009-10-20 09:30,20,14.075,14.075,13.88,13.9,103
20100101|2009-10-20 10:00,20,13.88,13.88,13.615,13.825,335
20100101|2009-10-20 10:30,20,13.82,13.83,13.73,13.81,24
20100101|2009-10-20 11:00,20,13.76,13.76,13.68,13.73,16
20100101|2009-10-20 11:30,20,13.7,13.735,13.7,13.735,14
20100101|2009-10-20 12:00,20,13.735,13.735,13.735,13.735,1
20100101|2009-10-20 12:30,20,13.73,13.735,13.72,13.72,9
20100101|2009-10-20 13:00,20,13.72,13.83,13.72,13.81,17
20100101|2009-10-20 18:00,21,13.81,13.81,13.81,13.81,1
20100101|2009-10-20 19:30,21,13.73,13.73,13.73,13.73,1
20100101|2009-10-20 21:00,21,13.875,13.885,13.875,13.885,4
20100101|2009-10-21 01:30,21,13.885,13.885,13.885,13.885,2
20100101|2009-10-21 03:00,21,13.83,13.9,13.81,13.9,30
20100101|2009-10-21 03:30,21,13.9,13.9,13.9,13.9,5
20100101|2009-10-21 05:00,21,13.875,13.875,13.825,13.825,2
20100101|2009-10-21 06:00,21,13.87,13.87,13.87,13.87,1
20100101|2009-10-21 09:30,21,13.815,13.92,13.75,13.9,52
20100101|2009-10-21 10:00,21,13.9,13.915,13.9,13.91,8
20100101|2009-10-21 10:30,21,13.92,13.92,13.89,13.92,8
20100101|2009-10-21 11:00,21,13.92,13.97,13.92,13.97,21
20100101|2009-10-21 11:30,21,13.99,14.015,13.965,14.015,17
20100101|2009-10-21 12:00,21,13.995,13.995,13.99,13.99,4
20100101|2009-10-21 12:30,21,13.99,14,13.915,13.99,12
20100101|2009-10-21 13:00,21,13.9,13.97,13.81,13.93,14
20100101|2009-10-21 18:00,22,13.8,13.8,13.76,13.76,6
20100101|2009-10-21 18:30,22,13.845,13.855,13.845,13.855,2
20100101|2009-10-21 19:00,22,13.8,13.8,13.8,13.8,1
20100101|2009-10-21 20:00,22,13.82,13.82,13.82,13.82,1
20100101|2009-10-21 20:30,22,13.82,13.82,13.82,13.82,1
20100101|2009-10-21 21:00,22,13.81,13.81,13.81,13.81,1
20100101|2009-10-21 21:30,22,13.81,13.81,13.81,13.81,1
20100101|2009-10-21 22:00,22,13.81,13.81,13.81,13.81,2
20100101|2009-10-21 22:30,22,13.8,13.8,13.795,13.795,4
20100101|2009-10-21 23:00,22,13.795,13.795,13.78,13.78,3
20100101|2009-10-21 23:30,22,13.78,13.785,13.78,13.785,2
20100101|2009-10-22 02:30,22,13.88,13.88,13.88,13.88,3
20100101|2009-10-22 03:00,22,13.92,13.93,13.92,13.93,5
20100101|2009-10-22 04:00,22,13.92,13.94,13.92,13.94,6
20100101|2009-10-22 05:30,22,13.94,13.94,13.94,13.94,1
20100101|2009-10-22 06:30,22,13.945,13.945,13.945,13.945,1
20100101|2009-10-22 07:00,22,13.9,13.9,13.88,13.9,3
20100101|2009-10-22 09:30,22,13.88,13.92,13.8,13.8,86
20100101|2009-10-22 10:00,22,13.8,13.845,13.775,13.845,38
20100101|2009-10-22 10:30,22,13.86,13.865,13.82,13.85,18
20100101|2009-10-22 11:00,22,13.825,13.85,13.81,13.85,8
20100101|2009-10-22 11:30,22,13.8,13.805,13.785,13.805,6
20100101|2009-10-22 12:00,22,13.83,13.83,13.81,13.81,15
20100101|2009-10-22 12:30,22,13.805,13.81,13.8,13.81,4
20100101|2009-10-22 13:00,22,13.795,13.805,13.78,13.8,15
20100101|2009-10-22 18:00,23,13.76,13.81,13.76,13.795,5
20100101|2009-10-22 18:30,23,13.8,13.8,13.8,13.8,1
20100101|2009-10-22 19:00,23,13.78,13.78,13.78,13.78,1
20100101|2009-10-22 20:00,23,13.8,13.8,13.8,13.8,6
20100101|2009-10-22 20:30,23,13.8,13.81,13.8,13.81,3
20100101|2009-10-22 22:00,23,13.81,13.83,13.81,13.83,2
20100101|2009-10-22 22:30,23,13.83,13.83,13.83,13.83,1
20100101|2009-10-22 23:30,23,13.83,13.84,13.83,13.84,3
20100101|2009-10-23 01:00,23,13.865,13.87,13.865,13.87,2
20100101|2009-10-23 01:30,23,13.84,13.84,13.84,13.84,1
20100101|2009-10-23 02:00,23,13.84,13.84,13.84,13.84,2
20100101|2009-10-23 02:30,23,13.87,13.87,13.87,13.87,2
20100101|2009-10-23 03:00,23,13.87,13.87,13.87,13.87,2
20100101|2009-10-23 04:00,23,13.89,13.89,13.89,13.89,1
20100101|2009-10-23 05:30,23,13.805,13.89,13.805,13.89,4
20100101|2009-10-23 07:00,23,13.85,13.85,13.82,13.82,2
20100101|2009-10-23 09:30,23,13.89,13.94,13.845,13.865,47
20100101|2009-10-23 10:00,23,13.85,13.88,13.805,13.805,12
20100101|2009-10-23 10:30,23,13.79,13.79,13.75,13.785,11
20100101|2009-10-23 11:00,23,13.785,13.785,13.665,13.665,44
20100101|2009-10-23 11:30,23,13.665,13.725,13.625,13.645,66
20100101|2009-10-23 12:00,23,13.65,13.68,13.65,13.68,23
20100101|2009-10-23 12:30,23,13.68,13.72,13.655,13.655,13
20100101|2009-10-23 13:00,23,13.67,13.705,13.65,13.7,24
20100101|2009-10-25 18:00,26,13.7,13.7,13.7,13.7,1
20100101|2009-10-25 19:00,26,13.75,13.75,13.66,13.7,3
20100101|2009-10-25 19:30,26,13.745,13.88,13.745,13.88,19
20100101|2009-10-25 20:00,26,13.88,13.88,13.88,13.88,2
20100101|2009-10-25 21:00,26,13.84,13.88,13.84,13.88,10
20100101|2009-10-25 21:30,26,13.85,13.85,13.85,13.85,1
20100101|2009-10-26 01:00,26,13.85,13.855,13.85,13.855,2
20100101|2009-10-26 02:00,26,13.855,13.855,13.855,13.855,4
20100101|2009-10-26 04:00,26,13.83,13.83,13.83,13.83,3
20100101|2009-10-26 04:30,26,13.83,13.83,13.83,13.83,6
20100101|2009-10-26 05:30,26,13.84,13.84,13.84,13.84,2
20100101|2009-10-26 06:00,26,13.84,13.84,13.84,13.84,3
20100101|2009-10-26 07:00,26,13.845,13.845,13.845,13.845,1
20100101|2009-10-26 09:30,26,13.81,13.83,13.74,13.75,67
20100101|2009-10-26 10:00,26,13.75,13.75,13.69,13.69,23
20100101|2009-10-26 10:30,26,13.7,13.755,13.66,13.675,22
20100101|2009-10-26 11:00,26,13.675,13.735,13.645,13.69,39
20100101|2009-10-26 11:30,26,13.685,13.705,13.67,13.68,48
20100101|2009-10-26 12:00,26,13.69,13.69,13.685,13.685,5
20100101|2009-10-26 12:30,26,13.73,13.79,13.69,13.72,32
20100101|2009-10-26 13:00,26,13.72,13.72,13.655,13.665,95
20100101|2009-10-26 20:30,27,13.665,13.665,13.665,13.665,9
20100101|2009-10-27 01:00,27,13.67,13.67,13.67,13.67,1
20100101|2009-10-27 02:30,27,13.685,13.685,13.685,13.685,1
20100101|2009-10-27 03:30,27,13.725,13.75,13.725,13.735,36
20100101|2009-10-27 04:00,27,13.76,13.76,13.75,13.75,3
20100101|2009-10-27 04:30,27,13.75,13.755,13.75,13.755,2
20100101|2009-10-27 05:00,27,13.75,13.755,13.75,13.755,4
20100101|2009-10-27 05:30,27,13.75,13.765,13.75,13.765,8
20100101|2009-10-27 06:00,27,13.77,13.89,13.77,13.83,68
20100101|2009-10-27 06:30,27,13.83,13.84,13.785,13.785,11
20100101|2009-10-27 09:30,27,13.85,13.94,13.76,13.89,113
20100101|2009-10-27 10:00,27,13.9,13.915,13.81,13.82,29
20100101|2009-10-27 10:30,27,13.85,13.85,13.755,13.76,35
20100101|2009-10-27 11:00,27,13.79,13.8,13.74,13.76,43
20100101|2009-10-27 11:30,27,13.78,13.81,13.74,13.74,24
20100101|2009-10-27 12:00,27,13.74,13.74,13.74,13.74,2
20100101|2009-10-27 12:30,27,13.79,13.79,13.74,13.77,5
20100101|2009-10-27 13:00,27,13.76,13.77,13.75,13.76,17
20100101|2009-10-27 18:00,28,13.76,13.76,13.76,13.76,1
20100101|2009-10-27 18:30,28,13.87,13.945,13.85,13.85,20
20100101|2009-10-27 21:30,28,13.85,13.85,13.85,13.85,2
20100101|2009-10-28 01:30,28,13.895,13.915,13.895,13.915,3
20100101|2009-10-28 02:30,28,13.915,13.915,13.915,13.915,1
20100101|2009-10-28 03:30,28,13.865,13.865,13.85,13.85,2
20100101|2009-10-28 04:00,28,13.82,13.82,13.82,13.82,1
20100101|2009-10-28 04:30,28,13.87,13.87,13.87,13.87,1
20100101|2009-10-28 05:30,28,13.86,13.86,13.86,13.86,2
20100101|2009-10-28 06:00,28,13.91,13.91,13.875,13.9,9
20100101|2009-10-28 06:30,28,13.85,13.85,13.85,13.85,1
20100101|2009-10-28 07:00,28,13.885,13.915,13.86,13.86,10
20100101|2009-10-28 09:30,28,13.91,14.19,13.87,14.025,169
20100101|2009-10-28 10:00,28,14.08,14.2,14.08,14.11,190
20100101|2009-10-28 10:30,28,14.12,14.155,14.1,14.11,40
20100101|2009-10-28 11:00,28,14.14,14.17,14.13,14.13,70
20100101|2009-10-28 11:30,28,14.185,14.2,14.17,14.19,55
20100101|2009-10-28 12:00,28,14.195,14.21,14.19,14.19,19
20100101|2009-10-28 12:30,28,14.18,14.21,14.155,14.21,40
20100101|2009-10-28 13:00,28,14.21,14.215,14.155,14.19,30
20100101|2009-10-28 18:00,29,14.19,14.19,14.145,14.145,8
20100101|2009-10-28 18:30,29,14.155,14.155,14.13,14.13,2
20100101|2009-10-28 19:00,29,14.11,14.135,14.11,14.135,5
20100101|2009-10-28 19:30,29,14.15,14.17,14.15,14.17,7
20100101|2009-10-28 20:00,29,14.175,14.175,14.175,14.175,1
20100101|2009-10-28 20:30,29,14.19,14.19,14.19,14.19,5
20100101|2009-10-28 21:00,29,14.22,14.23,14.22,14.23,5
20100101|2009-10-28 21:30,29,14.24,14.24,14.22,14.22,17
20100101|2009-10-28 22:30,29,14.24,14.24,14.24,14.24,2
20100101|2009-10-28 23:00,29,14.24,14.24,14.24,14.24,1
20100101|2009-10-28 23:30,29,14.24,14.24,14.2,14.2,7
20100101|2009-10-29 00:00,29,14.2,14.24,14.2,14.24,4
20100101|2009-10-29 01:00,29,14.245,14.245,14.245,14.245,2
20100101|2009-10-29 01:30,29,14.25,14.25,14.25,14.25,1
20100101|2009-10-29 02:00,29,14.25,14.25,14.25,14.25,11
20100101|2009-10-29 03:00,29,14.26,14.26,14.255,14.255,2
20100101|2009-10-29 05:00,29,14.26,14.26,14.26,14.26,8
20100101|2009-10-29 05:30,29,14.27,14.27,14.24,14.24,19
20100101|2009-10-29 06:00,29,14.24,14.275,14.24,14.26,18
20100101|2009-10-29 06:30,29,14.245,14.245,14.22,14.22,25
20100101|2009-10-29 07:00,29,14.24,14.24,14.24,14.24,1
20100101|2009-10-29 09:30,29,14.245,14.47,14.235,14.46,301
20100101|2009-10-29 10:00,29,14.46,14.46,14.36,14.385,91
20100101|2009-10-29 10:30,29,14.36,14.395,14.35,14.36,50
20100101|2009-10-29 11:00,29,14.36,14.39,14.35,14.39,36
20100101|2009-10-29 11:30,29,14.37,14.37,14.335,14.35,34
20100101|2009-10-29 12:00,29,14.32,14.35,14.3,14.3,21
20100101|2009-10-29 12:30,29,14.315,14.39,14.315,14.37,52
20100101|2009-10-29 13:00,29,14.38,14.42,14.37,14.42,108
20100101|2009-10-29 18:00,30,14.45,14.49,14.44,14.49,71
20100101|2009-10-29 19:00,30,14.46,14.46,14.46,14.46,2
20100101|2009-10-29 19:30,30,14.49,14.62,14.465,14.62,132
20100101|2009-10-29 20:00,30,14.55,14.62,14.55,14.62,7
20100101|2009-10-29 20:30,30,14.6,14.635,14.6,14.635,17
20100101|2009-10-29 21:00,30,14.63,14.63,14.63,14.63,5
20100101|2009-10-29 21:30,30,14.625,14.63,14.595,14.595,3
20100101|2009-10-29 22:00,30,14.58,14.62,14.58,14.62,4
20100101|2009-10-29 23:00,30,14.62,14.62,14.62,14.62,1
20100101|2009-10-29 23:30,30,14.62,14.62,14.62,14.62,2
20100101|2009-10-30 01:00,30,14.605,14.605,14.58,14.58,10
20100101|2009-10-30 01:30,30,14.6,14.6,14.6,14.6,1
20100101|2009-10-30 02:00,30,14.6,14.6,14.6,14.6,1
20100101|2009-10-30 04:00,30,14.595,14.595,14.595,14.595,2
20100101|2009-10-30 04:30,30,14.615,14.615,14.6,14.6,2
20100101|2009-10-30 05:00,30,14.59,14.59,14.59,14.59,1
20100101|2009-10-30 05:30,30,14.62,14.655,14.62,14.655,25
20100101|2009-10-30 06:00,30,14.655,14.66,14.615,14.65,21
20100101|2009-10-30 06:30,30,14.66,14.675,14.66,14.67,8
20100101|2009-10-30 07:00,30,14.65,14.65,14.645,14.645,4
20100101|2009-10-30 09:30,30,14.62,14.75,14.575,14.72,477
20100101|2009-10-30 10:00,30,14.75,14.78,14.65,14.71,116
20100101|2009-10-30 10:30,30,14.71,14.71,14.61,14.61,59
20100101|2009-10-30 11:00,30,14.605,14.71,14.6,14.71,138
20100101|2009-10-30 11:30,30,14.7,14.73,14.66,14.71,73
20100101|2009-10-30 12:00,30,14.71,14.71,14.69,14.695,15
20100101|2009-10-30 12:30,30,14.68,14.705,14.63,14.63,28
20100101|2009-10-30 13:00,30,14.63,14.705,14.62,14.675,82
20100101|2009-11-01 18:00,2,14.65,14.78,14.65,14.685,97
20100101|2009-11-01 18:30,2,14.745,14.805,14.655,14.76,21
20100101|2009-11-01 19:00,2,14.685,14.725,14.685,14.725,2
20100101|2009-11-01 19:30,2,14.715,14.725,14.715,14.725,2
20100101|2009-11-01 20:00,2,14.745,14.745,14.74,14.74,5
20100101|2009-11-01 20:30,2,14.74,14.74,14.74,14.74,1
20100101|2009-11-01 21:30,2,14.78,14.785,14.78,14.785,4
20100101|2009-11-01 22:00,2,14.79,14.79,14.79,14.79,1
20100101|2009-11-01 22:30,2,14.79,14.79,14.79,14.79,1
20100101|2009-11-01 23:30,2,14.79,14.79,14.79,14.79,1
20100101|2009-11-02 00:30,2,14.8,14.8,14.8,14.8,2
20100101|2009-11-02 01:00,2,14.8,14.805,14.8,14.805,4
20100101|2009-11-02 01:30,2,14.8,14.805,14.78,14.785,7
20100101|2009-11-02 02:00,2,14.78,14.78,14.745,14.745,2
20100101|2009-11-02 02:30,2,14.785,14.84,14.785,14.835,28
20100101|2009-11-02 03:00,2,14.865,14.89,14.865,14.89,13
20100101|2009-11-02 03:30,2,14.865,14.865,14.865,14.865,2
20100101|2009-11-02 04:00,2,14.885,14.91,14.885,14.91,35
20100101|2009-11-02 04:30,2,14.925,14.97,14.925,14.96,55
20100101|2009-11-02 05:00,2,14.96,14.96,14.94,14.94,4
20100101|2009-11-02 05:30,2,14.95,14.96,14.91,14.96,6
20100101|2009-11-02 06:00,2,14.96,14.965,14.96,14.965,4
20100101|2009-11-02 06:30,2,14.98,15.02,14.91,15.02,26
20100101|2009-11-02 07:00,2,15.01,15.01,15.01,15.01,1
20100101|2009-11-02 09:30,2,14.9,15.025,14.79,14.83,233
20100101|2009-11-02 10:00,2,14.835,15,14.835,14.98,190
20100101|2009-11-02 10:30,2,14.98,14.98,14.92,14.95,84
20100101|2009-11-02 11:00,2,14.965,15.105,14.965,15.105,154
20100101|2009-11-02 11:30,2,15.065,15.09,15,15,107
20100101|2009-11-02 12:00,2,15,15,14.85,14.9,68
20100101|2009-11-02 12:30,2,14.885,14.9,14.84,14.84,15
20100101|2009-11-02 13:00,2,14.9,15.07,14.845,15.05,60
20100101|2009-11-02 18:00,3,15.05,15.05,14.985,15.02,49
20100101|2009-11-02 18:30,3,15.045,15.05,15.045,15.05,30
20100101|2009-11-02 19:00,3,15.05,15.06,15.05,15.06,9
20100101|2009-11-02 19:30,3,15.06,15.06,15.06,15.06,1
20100101|2009-11-02 20:00,3,15.07,15.07,15.07,15.07,1
20100101|2009-11-02 20:30,3,15.05,15.05,14.985,14.985,30
20100101|2009-11-02 22:00,3,14.98,14.98,14.98,14.98,2
20100101|2009-11-03 00:30,3,14.98,15.015,14.975,15.015,6
20100101|2009-11-03 01:00,3,14.975,14.975,14.975,14.975,2
20100101|2009-11-03 01:30,3,14.975,15,14.975,15,6
20100101|2009-11-03 02:00,3,14.96,14.96,14.96,14.96,1
20100101|2009-11-03 02:30,3,14.955,14.955,14.9,14.9,7
20100101|2009-11-03 03:00,3,14.88,14.975,14.87,14.975,18
20100101|2009-11-03 03:30,3,14.9,14.98,14.9,14.98,2
20100101|2009-11-03 05:00,3,14.9,14.9,14.9,14.9,14
20100101|2009-11-03 05:30,3,14.98,15.07,14.98,15.07,10
20100101|2009-11-03 06:00,3,15.005,15.005,15,15,3
20100101|2009-11-03 06:30,3,15,15.07,15,15.07,17
20100101|2009-11-03 07:00,3,15.01,15.01,14.945,14.945,8
20100101|2009-11-03 09:30,3,15,15.105,14.93,15.025,274
20100101|2009-11-03 10:00,3,14.99,15.055,14.975,15.045,52
20100101|2009-11-03 10:30,3,15.04,15.08,15.015,15.08,42
20100101|2009-11-03 11:00,3,15.08,15.17,15.08,15.11,155
20100101|2009-11-03 11:30,3,15.13,15.23,15.13,15.215,93
20100101|2009-11-03 12:00,3,15.2,15.225,15.14,15.18,60
20100101|2009-11-03 12:30,3,15.17,15.175,15.085,15.135,29
20100101|2009-11-03 13:00,3,15.13,15.2,15.03,15.15,97
20100101|2009-11-03 18:00,4,15.035,15.04,15.035,15.04,2
20100101|2009-11-03 19:00,4,15.03,15.11,15.03,15.1,30
20100101|2009-11-03 19:30,4,15.14,15.15,15.14,15.15,3
20100101|2009-11-03 21:00,4,15.15,15.15,15.125,15.125,4
20100101|2009-11-03 22:00,4,15.165,15.165,15.135,15.15,4
20100101|2009-11-03 23:30,4,15.175,15.175,15.175,15.175,1
20100101|2009-11-04 00:00,4,15.18,15.18,15.18,15.18,2
20100101|2009-11-04 00:30,4,15.16,15.16,15.16,15.16,1
20100101|2009-11-04 01:00,4,15.17,15.17,15.17,15.17,6
20100101|2009-11-04 01:30,4,15.185,15.185,15.17,15.17,2
20100101|2009-11-04 02:00,4,15.17,15.17,15.17,15.17,9
20100101|2009-11-04 02:30,4,15.185,15.19,15.185,15.19,5
20100101|2009-11-04 03:00,4,15.17,15.17,15.14,15.15,26
20100101|2009-11-04 03:30,4,15.15,15.15,15.15,15.15,2
20100101|2009-11-04 04:30,4,15.15,15.15,15.15,15.15,2
20100101|2009-11-04 05:00,4,15.15,15.15,15.15,15.15,6
20100101|2009-11-04 05:30,4,15.19,15.22,15.19,15.22,95
20100101|2009-11-04 06:00,4,15.16,15.18,15.15,15.18,6
20100101|2009-11-04 06:30,4,15.17,15.17,15.135,15.135,4
20100101|2009-11-04 07:00,4,15.105,15.14,15.1,15.1,6
20100101|2009-11-04 09:30,4,15.09,15.235,15.09,15.15,264
20100101|2009-11-04 10:00,4,15.145,15.18,15.1,15.175,59
20100101|2009-11-04 10:30,4,15.18,15.25,15.18,15.225,95
20100101|2009-11-04 11:00,4,15.23,15.28,15.21,15.25,75
20100101|2009-11-04 11:30,4,15.25,15.27,15.21,15.25,45
20100101|2009-11-04 12:00,4,15.23,15.23,15.05,15.055,129
20100101|2009-11-04 12:30,4,15.13,15.195,15.08,15.1,21
20100101|2009-11-04 13:00,4,15.12,15.24,15.12,15.195,48
20100101|2009-11-04 18:00,5,15.2,15.2,15.165,15.2,26
20100101|2009-11-04 18:30,5,15.18,15.18,15.18,15.18,3
20100101|2009-11-04 19:30,5,15.17,15.17,15.17,15.17,2
20100101|2009-11-04 20:00,5,15.15,15.15,15.15,15.15,5
20100101|2009-11-04 20:30,5,15.15,15.15,15.15,15.15,4
20100101|2009-11-04 21:00,5,15.15,15.15,15.11,15.11,14
20100101|2009-11-04 21:30,5,15.13,15.13,15.13,15.13,1
20100101|2009-11-04 22:00,5,15.11,15.11,15.11,15.11,1
20100101|2009-11-04 22:30,5,15.12,15.12,15.12,15.12,1
20100101|2009-11-04 23:00,5,15.145,15.145,15.145,15.145,2
20100101|2009-11-04 23:30,5,15.145,15.145,15.145,15.145,1
20100101|2009-11-05 00:30,5,15.15,15.15,15.15,15.15,1
20100101|2009-11-05 01:30,5,15.15,15.24,15.12,15.12,50
20100101|2009-11-05 03:00,5,15.2,15.2,15.2,15.2,5
20100101|2009-11-05 03:30,5,15.23,15.23,15.23,15.23,2
20100101|2009-11-05 04:30,5,15.18,15.18,15.18,15.18,10
20100101|2009-11-05 05:30,5,15.18,15.23,15.16,15.19,9
20100101|2009-11-05 06:30,5,15.16,15.16,15.16,15.16,1
20100101|2009-11-05 07:00,5,15.16,15.22,15.11,15.11,7
20100101|2009-11-05 09:30,5,15.1,15.18,15.05,15.14,61
20100101|2009-11-05 10:00,5,15.14,15.14,15.055,15.06,29
20100101|2009-11-05 10:30,5,15.055,15.12,15.055,15.07,40
20100101|2009-11-05 11:00,5,15.085,15.2,15.065,15.175,60
20100101|2009-11-05 11:30,5,15.155,15.175,15.09,15.11,34
20100101|2009-11-05 12:00,5,15.13,15.155,15.13,15.145,33
20100101|2009-11-05 12:30,5,15.15,15.2,15.145,15.175,52
20100101|2009-11-05 13:00,5,15.185,15.22,15.18,15.22,34
20100101|2009-11-05 18:00,6,15.11,15.155,15.11,15.155,9
20100101|2009-11-05 18:30,6,15.12,15.12,15.12,15.12,1
20100101|2009-11-05 19:00,6,15.1,15.1,15.1,15.1,1
20100101|2009-11-05 20:00,6,15.12,15.12,15.12,15.12,1
20100101|2009-11-05 20:30,6,15.145,15.16,15.12,15.12,26
20100101|2009-11-05 21:00,6,15.2,15.235,15.2,15.235,7
20100101|2009-11-05 21:30,6,15.225,15.235,15.22,15.22,3
20100101|2009-11-05 22:00,6,15.135,15.135,15.135,15.135,1
20100101|2009-11-05 23:00,6,15.125,15.125,15.125,15.125,1
20100101|2009-11-06 00:30,6,15.22,15.32,15.22,15.32,62
20100101|2009-11-06 01:00,6,15.3,15.3,15.3,15.3,5
20100101|2009-11-06 01:30,6,15.295,15.32,15.295,15.32,20
20100101|2009-11-06 02:00,6,15.22,15.295,15.22,15.295,2
20100101|2009-11-06 02:30,6,15.29,15.29,15.29,15.29,8
20100101|2009-11-06 03:00,6,15.22,15.22,15.22,15.22,1
20100101|2009-11-06 04:30,6,15.21,15.21,15.21,15.21,1
20100101|2009-11-06 05:00,6,15.26,15.32,15.26,15.32,12
20100101|2009-11-06 05:30,6,15.32,15.34,15.3,15.31,46
20100101|2009-11-06 06:00,6,15.31,15.31,15.31,15.31,1
20100101|2009-11-06 07:00,6,15.285,15.285,15.26,15.26,11
20100101|2009-11-06 09:30,6,15.235,15.3,15.11,15.12,107
20100101|2009-11-06 10:00,6,15.12,15.16,15.11,15.16,16
20100101|2009-11-06 10:30,6,15.15,15.165,15.12,15.165,13
20100101|2009-11-06 11:00,6,15.115,15.2,15.11,15.2,62
20100101|2009-11-06 11:30,6,15.2,15.2,15.18,15.2,18
20100101|2009-11-06 12:00,6,15.2,15.24,15.2,15.24,32
20100101|2009-11-06 12:30,6,15.25,15.285,15.2,15.2,26
20100101|2009-11-06 13:00,6,15.18,15.18,15.115,15.12,44
20100101|2009-11-08 18:00,9,15.105,15.135,15.05,15.135,70
20100101|2009-11-08 18:30,9,15.15,15.17,15.15,15.17,8
20100101|2009-11-08 19:00,9,15.16,15.16,15.095,15.095,6
20100101|2009-11-08 19:30,9,15.145,15.145,15.145,15.145,1
20100101|2009-11-08 20:30,9,15.145,15.155,15.12,15.12,12
20100101|2009-11-08 21:00,9,15.145,15.155,15.145,15.155,2
20100101|2009-11-08 21:30,9,15.1,15.1,15.1,15.1,1
20100101|2009-11-08 22:00,9,15.16,15.175,15.16,15.175,11
20100101|2009-11-08 22:30,9,15.18,15.18,15.18,15.18,9
20100101|2009-11-08 23:00,9,15.16,15.16,15.16,15.16,1
20100101|2009-11-08 23:30,9,15.18,15.18,15.18,15.18,8
20100101|2009-11-09 00:00,9,15.19,15.2,15.19,15.2,26
20100101|2009-11-09 00:30,9,15.2,15.21,15.2,15.21,15
20100101|2009-11-09 01:00,9,15.22,15.22,15.22,15.22,1
20100101|2009-11-09 01:30,9,15.23,15.23,15.22,15.22,3
20100101|2009-11-09 02:00,9,15.23,15.23,15.23,15.23,3
20100101|2009-11-09 02:30,9,15.23,15.23,15.23,15.23,13
20100101|2009-11-09 03:00,9,15.24,15.26,15.24,15.26,23
20100101|2009-11-09 03:30,9,15.28,15.28,15.28,15.28,3
20100101|2009-11-09 04:00,9,15.28,15.28,15.28,15.28,16
20100101|2009-11-09 04:30,9,15.28,15.29,15.28,15.29,12
20100101|2009-11-09 05:00,9,15.28,15.28,15.28,15.28,13
20100101|2009-11-09 05:30,9,15.29,15.34,15.29,15.34,15
20100101|2009-11-09 06:00,9,15.34,15.34,15.31,15.34,25
20100101|2009-11-09 06:30,9,15.34,15.34,15.325,15.325,6
20100101|2009-11-09 07:00,9,15.345,15.35,15.335,15.335,20
20100101|2009-11-09 09:30,9,15.35,15.37,15.2,15.31,142
20100101|2009-11-09 10:00,9,15.31,15.31,15.24,15.285,32
20100101|2009-11-09 10:30,9,15.26,15.27,15.235,15.25,37
20100101|2009-11-09 11:00,9,15.24,15.255,15.225,15.25,40
20100101|2009-11-09 11:30,9,15.255,15.265,15.255,15.255,30
20100101|2009-11-09 12:00,9,15.265,15.265,15.25,15.25,14
20100101|2009-11-09 12:30,9,15.225,15.255,15.18,15.2,57
20100101|2009-11-09 13:00,9,15.22,15.255,15.2,15.22,53
20100101|2009-11-09 18:00,10,15.215,15.22,15.215,15.22,26
20100101|2009-11-09 19:00,10,15.195,15.195,15.18,15.18,11
20100101|2009-11-09 19:30,10,15.14,15.17,15.135,15.17,4
20100101|2009-11-09 20:00,10,15.145,15.145,15.145,15.145,2
20100101|2009-11-09 20:30,10,15.21,15.23,15.21,15.23,3
20100101|2009-11-09 21:30,10,15.205,15.235,15.205,15.235,3
20100101|2009-11-09 22:00,10,15.225,15.225,15.225,15.225,2
20100101|2009-11-09 22:30,10,15.205,15.205,15.205,15.205,3
20100101|2009-11-09 23:00,10,15.225,15.235,15.225,15.235,2
20100101|2009-11-09 23:30,10,15.205,15.205,15.205,15.205,1
20100101|2009-11-10 01:00,10,15.21,15.22,15.21,15.22,4
20100101|2009-11-10 01:30,10,15.22,15.22,15.2,15.2,36
20100101|2009-11-10 03:30,10,15.22,15.22,15.22,15.22,5
20100101|2009-11-10 04:30,10,15.22,15.22,15.22,15.22,20
20100101|2009-11-10 05:30,10,15.2,15.2,15.2,15.2,3
20100101|2009-11-10 06:00,10,15.21,15.21,15.18,15.18,3
20100101|2009-11-10 06:30,10,15.18,15.18,15.14,15.14,9
20100101|2009-11-10 07:00,10,15.14,15.14,15.14,15.14,1
20100101|2009-11-10 09:30,10,15.25,15.36,15.2,15.35,418
20100101|2009-11-10 10:00,10,15.385,15.39,15.28,15.28,40
20100101|2009-11-10 10:30,10,15.31,15.325,15.265,15.29,30
20100101|2009-11-10 11:00,10,15.3,15.31,15.275,15.31,19
20100101|2009-11-10 11:30,10,15.295,15.315,15.275,15.315,52
20100101|2009-11-10 12:00,10,15.315,15.33,15.27,15.32,44
20100101|2009-11-10 12:30,10,15.325,15.35,15.32,15.335,68
20100101|2009-11-10 13:00,10,15.345,15.35,15.34,15.35,45
20100101|2009-11-10 18:00,11,15.335,15.335,15.335,15.335,2
20100101|2009-11-10 19:30,11,15.34,15.34,15.34,15.34,2
20100101|2009-11-10 20:00,11,15.34,15.37,15.34,15.37,58
20100101|2009-11-10 20:30,11,15.38,15.39,15.38,15.39,2
20100101|2009-11-10 21:00,11,15.39,15.39,15.39,15.39,2
20100101|2009-11-10 21:30,11,15.36,15.4,15.36,15.4,9
20100101|2009-11-10 22:00,11,15.385,15.385,15.385,15.385,3
20100101|2009-11-10 22:30,11,15.4,15.4,15.4,15.4,2
20100101|2009-11-10 23:00,11,15.4,15.41,15.4,15.41,8
20100101|2009-11-10 23:30,11,15.41,15.41,15.41,15.41,4
20100101|2009-11-11 00:00,11,15.41,15.41,15.405,15.41,6
20100101|2009-11-11 00:30,11,15.41,15.41,15.41,15.41,7
20100101|2009-11-11 01:00,11,15.42,15.42,15.42,15.42,8
20100101|2009-11-11 01:30,11,15.425,15.435,15.425,15.435,3
20100101|2009-11-11 02:00,11,15.435,15.44,15.435,15.44,18
20100101|2009-11-11 03:00,11,15.44,15.44,15.44,15.44,1
20100101|2009-11-11 05:30,11,15.435,15.435,15.33,15.33,20
20100101|2009-11-11 06:00,11,15.33,15.33,15.33,15.33,2
20100101|2009-11-11 07:00,11,15.37,15.37,15.37,15.37,2
20100101|2009-11-11 09:30,11,15.39,15.41,15.28,15.305,78
20100101|2009-11-11 10:00,11,15.3,15.35,15.275,15.32,81
20100101|2009-11-11 10:30,11,15.31,15.34,15.31,15.34,50
20100101|2009-11-11 11:00,11,15.305,15.31,15.275,15.275,30
20100101|2009-11-11 11:30,11,15.27,15.315,15.26,15.29,102
20100101|2009-11-11 12:00,11,15.275,15.275,15.27,15.27,4
20100101|2009-11-11 12:30,11,15.27,15.27,15.125,15.135,193
20100101|2009-11-11 13:00,11,15.135,15.18,15.11,15.135,38
20100101|2009-11-11 18:00,12,15.17,15.17,14.8,14.86,147
20100101|2009-11-11 18:30,12,14.895,14.965,14.85,14.915,49
20100101|2009-11-11 19:00,12,14.92,14.965,14.905,14.905,13
20100101|2009-11-11 19:30,12,14.9,14.9,14.9,14.9,1
20100101|2009-11-11 20:00,12,14.91,14.95,14.9,14.95,8
20100101|2009-11-11 20:30,12,14.9,14.9,14.865,14.865,2
20100101|2009-11-11 21:00,12,14.87,14.87,14.865,14.865,2
20100101|2009-11-11 21:30,12,14.91,14.925,14.845,14.845,24
20100101|2009-11-11 22:00,12,14.845,14.86,14.845,14.86,2
20100101|2009-11-11 23:00,12,14.84,14.84,14.82,14.83,17
20100101|2009-11-12 00:00,12,14.82,14.82,14.815,14.82,12
20100101|2009-11-12 00:30,12,14.89,14.895,14.89,14.895,2
20100101|2009-11-12 01:30,12,14.895,14.895,14.895,14.895,2
20100101|2009-11-12 02:00,12,14.87,14.94,14.87,14.94,4
20100101|2009-11-12 02:30,12,14.95,14.955,14.915,14.915,5
20100101|2009-11-12 03:30,12,14.95,14.98,14.95,14.955,9
20100101|2009-11-12 04:00,12,14.955,14.955,14.955,14.955,1
20100101|2009-11-12 04:30,12,14.93,14.93,14.93,14.93,1
20100101|2009-11-12 05:00,12,14.925,14.945,14.925,14.945,2
20100101|2009-11-12 05:30,12,14.955,14.99,14.955,14.955,4
20100101|2009-11-12 06:00,12,14.925,14.955,14.83,14.9,12
20100101|2009-11-12 06:30,12,14.915,14.915,14.9,14.9,4
20100101|2009-11-12 07:00,12,14.905,14.905,14.875,14.875,11
20100101|2009-11-12 09:30,12,14.845,14.845,14.64,14.75,351
20100101|2009-11-12 10:00,12,14.75,14.79,14.745,14.78,109
20100101|2009-11-12 10:30,12,14.775,14.815,14.755,14.815,25
20100101|2009-11-12 11:00,12,14.815,14.815,14.8,14.8,55
20100101|2009-11-12 11:30,12,14.8,14.81,14.75,14.785,20
20100101|2009-11-12 12:00,12,14.755,14.755,14.7,14.73,39
20100101|2009-11-12 12:30,12,14.73,14.75,14.68,14.75,68
20100101|2009-11-12 13:00,12,14.75,14.79,14.69,14.7,55
20100101|2009-11-12 18:00,13,14.7,14.7,14.67,14.67,14
20100101|2009-11-12 18:30,13,14.66,14.735,14.635,14.735,21
20100101|2009-11-12 20:00,13,14.7,14.7,14.7,14.7,2
20100101|2009-11-12 20:30,13,14.735,14.8,14.715,14.715,53
20100101|2009-11-12 21:00,13,14.7,14.8,14.7,14.8,6
20100101|2009-11-12 21:30,13,14.78,14.8,14.78,14.8,3
20100101|2009-11-12 22:00,13,14.8,14.8,14.8,14.8,1
20100101|2009-11-12 22:30,13,14.83,14.94,14.81,14.88,29
20100101|2009-11-12 23:00,13,14.935,15.07,14.935,15.07,43
20100101|2009-11-12 23:30,13,15.065,15.07,15.01,15.01,19
20100101|2009-11-13 00:00,13,15.065,15.07,14.97,14.97,7
20100101|2009-11-13 00:30,13,14.965,14.965,14.94,14.94,3
20100101|2009-11-13 01:30,13,14.925,14.925,14.92,14.92,2
20100101|2009-11-13 02:30,13,14.92,14.92,14.92,14.92,1
20100101|2009-11-13 03:30,13,14.95,14.95,14.95,14.95,1
20100101|2009-11-13 04:00,13,14.92,14.92,14.92,14.92,3
20100101|2009-11-13 04:30,13,14.95,14.995,14.95,14.995,3
20100101|2009-11-13 05:00,13,14.995,15.03,14.995,15.03,4
20100101|2009-11-13 05:30,13,15,15,14.99,14.99,4
20100101|2009-11-13 06:00,13,14.955,14.965,14.955,14.965,4
20100101|2009-11-13 06:30,13,14.965,14.965,14.96,14.96,4
20100101|2009-11-13 07:00,13,15,15,14.83,14.83,19
20100101|2009-11-13 09:30,13,14.9,15.02,14.85,14.9,60
20100101|2009-11-13 10:00,13,14.93,14.94,14.85,14.885,36
20100101|2009-11-13 10:30,13,14.88,14.9,14.85,14.855,22
20100101|2009-11-13 11:00,13,14.855,14.94,14.85,14.94,32
20100101|2009-11-13 11:30,13,14.94,14.94,14.88,14.88,7
20100101|2009-11-13 12:00,13,14.86,14.86,14.85,14.85,7
20100101|2009-11-13 12:30,13,14.85,14.94,14.82,14.91,62
20100101|2009-11-13 13:00,13,14.91,14.94,14.85,14.88,15
20100101|2009-11-15 18:00,16,14.88,14.965,14.88,14.965,4
20100101|2009-11-15 18:30,16,14.93,14.93,14.93,14.93,1
20100101|2009-11-15 19:00,16,14.94,14.94,14.94,14.94,2
20100101|2009-11-15 19:30,16,14.9,14.9,14.9,14.9,1
20100101|2009-11-15 20:00,16,14.985,15.06,14.985,15,21
20100101|2009-11-15 20:30,16,14.95,14.95,14.935,14.935,5
20100101|2009-11-15 23:30,16,15.065,15.065,15.065,15.065,1
20100101|2009-11-16 01:00,16,15.08,15.1,15.08,15.1,6
20100101|2009-11-16 02:00,16,15.1,15.1,15.035,15.035,3
20100101|2009-11-16 03:00,16,15.105,15.11,15.105,15.11,6
20100101|2009-11-16 04:00,16,15.09,15.225,15.09,15.225,30
20100101|2009-11-16 04:30,16,15.16,15.16,15.1,15.1,3
20100101|2009-11-16 05:30,16,15.17,15.23,15.17,15.22,23
20100101|2009-11-16 06:00,16,15.21,15.22,15.21,15.22,5
20100101|2009-11-16 06:30,16,15.145,15.19,15.075,15.19,11
20100101|2009-11-16 07:00,16,15.195,15.2,15.195,15.2,8
20100101|2009-11-16 09:30,16,15.2,15.265,15.12,15.15,170
20100101|2009-11-16 10:00,16,15.18,15.205,15.105,15.18,57
20100101|2009-11-16 10:30,16,15.175,15.175,15.12,15.155,12
20100101|2009-11-16 11:00,16,15.14,15.195,15.14,15.17,48
20100101|2009-11-16 11:30,16,15.17,15.185,15.12,15.185,33
20100101|2009-11-16 12:00,16,15.18,15.22,15.18,15.22,18
20100101|2009-11-16 12:30,16,15.225,15.25,15.225,15.25,32
20100101|2009-11-16 13:00,16,15.235,15.29,15.21,15.21,78
20100101|2009-11-16 18:00,17,15.2,15.24,15.2,15.24,10
20100101|2009-11-16 18:30,17,15.235,15.24,15.235,15.24,10
20100101|2009-11-16 19:00,17,15.23,15.245,15.23,15.245,3
20100101|2009-11-16 19:30,17,15.22,15.24,15.195,15.195,4
20100101|2009-11-16 20:00,17,15.24,15.24,15.24,15.24,1
20100101|2009-11-16 20:30,17,15.24,15.245,15.2,15.2,7
20100101|2009-11-16 23:30,17,15.2,15.2,15.195,15.195,22
20100101|2009-11-17 02:00,17,15.23,15.235,15.23,15.235,11
20100101|2009-11-17 02:30,17,15.205,15.205,15.17,15.17,8
20100101|2009-11-17 03:00,17,15.2,15.2,15.2,15.2,1
20100101|2009-11-17 04:00,17,15.195,15.195,15.195,15.195,5
20100101|2009-11-17 04:30,17,15.17,15.17,15.17,15.17,1
20100101|2009-11-17 05:00,17,15.17,15.17,15.13,15.13,32
20100101|2009-11-17 05:30,17,15.17,15.17,15.17,15.17,5
20100101|2009-11-17 06:00,17,15.17,15.17,15.115,15.115,12
20100101|2009-11-17 06:30,17,15.13,15.17,15.13,15.17,12
20100101|2009-11-17 07:00,17,15.13,15.13,15.115,15.115,15
20100101|2009-11-17 09:30,17,15.145,15.17,15,15.105,231
20100101|2009-11-17 10:00,17,15.125,15.145,15.065,15.065,34
20100101|2009-11-17 10:30,17,15.125,15.14,15.1,15.14,8
20100101|2009-11-17 11:00,17,15.1,15.15,15.06,15.145,28
20100101|2009-11-17 11:30,17,15.095,15.13,15.09,15.13,5
20100101|2009-11-17 12:00,17,15.12,15.12,15.12,15.12,2
20100101|2009-11-17 12:30,17,15.12,15.13,15.095,15.13,23
20100101|2009-11-17 13:00,17,15.12,15.17,15.12,15.125,52
20100101|2009-11-17 18:00,18,15.1,15.12,15.1,15.12,15
20100101|2009-11-17 18:30,18,15.15,15.16,15.15,15.16,4
20100101|2009-11-17 19:00,18,15.17,15.19,15.17,15.19,3
20100101|2009-11-17 19:30,18,15.13,15.13,15.13,15.13,1
20100101|2009-11-17 20:00,18,15.18,15.18,15.18,15.18,5
20100101|2009-11-17 20:30,18,15.185,15.185,15.185,15.185,4
20100101|2009-11-17 21:30,18,15.195,15.195,15.195,15.195,1
20100101|2009-11-18 00:30,18,15.165,15.165,15.165,15.165,1
20100101|2009-11-18 02:00,18,15.2,15.2,15.2,15.2,1
20100101|2009-11-18 02:30,18,15.215,15.215,15.215,15.215,1
20100101|2009-11-18 03:00,18,15.21,15.25,15.21,15.25,38
20100101|2009-11-18 03:30,18,15.25,15.25,15.235,15.25,24
20100101|2009-11-18 04:00,18,15.25,15.25,15.25,15.25,35
20100101|2009-11-18 06:00,18,15.28,15.28,15.28,15.28,9
20100101|2009-11-18 06:30,18,15.29,15.29,15.29,15.29,1
20100101|2009-11-18 07:00,18,15.285,15.29,15.285,15.29,2
20100101|2009-11-18 09:30,18,15.26,15.39,15.25,15.285,220
20100101|2009-11-18 10:00,18,15.28,15.335,15.28,15.3,43
20100101|2009-11-18 10:30,18,15.3,15.32,15.28,15.28,16
20100101|2009-11-18 11:00,18,15.31,15.31,15.28,15.31,35
20100101|2009-11-18 11:30,18,15.3,15.31,15.285,15.29,42
20100101|2009-11-18 12:00,18,15.29,15.3,15.25,15.28,32
20100101|2009-11-18 12:30,18,15.31,15.31,15.285,15.285,16
20100101|2009-11-18 13:00,18,15.26,15.26,15.18,15.21,95
20100101|2009-11-18 18:00,19,15.215,15.215,15.215,15.215,15
20100101|2009-11-18 18:30,19,15.21,15.21,15.21,15.21,1
20100101|2009-11-18 20:30,19,15.25,15.25,15.25,15.25,1
20100101|2009-11-18 22:00,19,15.27,15.27,15.27,15.27,1
20100101|2009-11-18 23:30,19,15.275,15.275,15.275,15.275,1
20100101|2009-11-19 00:30,19,15.23,15.23,15.23,15.23,1
20100101|2009-11-19 02:00,19,15.26,15.26,15.205,15.205,26
20100101|2009-11-19 02:30,19,15.28,15.29,15.28,15.29,4
20100101|2009-11-19 03:00,19,15.28,15.28,15.28,15.28,9
20100101|2009-11-19 03:30,19,15.29,15.29,15.29,15.29,4
20100101|2009-11-19 04:00,19,15.29,15.29,15.25,15.25,8
20100101|2009-11-19 05:00,19,15.27,15.27,15.25,15.25,10
20100101|2009-11-19 06:00,19,15.25,15.25,15.23,15.23,5
20100101|2009-11-19 06:30,19,15.235,15.285,15.23,15.285,6
20100101|2009-11-19 07:00,19,15.275,15.29,15.235,15.235,6
20100101|2009-11-19 09:30,19,15.25,15.25,15.12,15.23,69
20100101|2009-11-19 10:00,19,15.215,15.24,15.215,15.24,10
20100101|2009-11-19 10:30,19,15.19,15.295,15.19,15.26,73
20100101|2009-11-19 11:00,19,15.23,15.315,15.23,15.31,81
20100101|2009-11-19 11:30,19,15.295,15.305,15.295,15.3,12
20100101|2009-11-19 12:00,19,15.3,15.305,15.29,15.29,16
20100101|2009-11-19 12:30,19,15.28,15.305,15.28,15.29,28
20100101|2009-11-19 13:00,19,15.29,15.29,15.265,15.275,20
20100101|2009-11-19 18:00,20,15.235,15.24,15.235,15.24,3
20100101|2009-11-19 19:00,20,15.225,15.225,15.225,15.225,1
20100101|2009-11-19 20:00,20,15.25,15.29,15.25,15.25,26
20100101|2009-11-19 20:30,20,15.285,15.285,15.285,15.285,6
20100101|2009-11-20 00:30,20,15.28,15.28,15.27,15.27,3
20100101|2009-11-20 01:00,20,15.255,15.255,15.25,15.25,2
20100101|2009-11-20 02:00,20,15.22,15.22,15.22,15.22,1
20100101|2009-11-20 02:30,20,15.22,15.22,15.22,15.22,1
20100101|2009-11-20 04:30,20,15.27,15.275,15.27,15.27,10
20100101|2009-11-20 05:00,20,15.225,15.25,15.225,15.25,7
20100101|2009-11-20 05:30,20,15.25,15.25,15.25,15.25,23
20100101|2009-11-20 06:00,20,15.25,15.25,15.23,15.23,6
20100101|2009-11-20 07:00,20,15.23,15.25,15.21,15.23,22
20100101|2009-11-20 09:30,20,15.18,15.21,15.05,15.15,127
20100101|2009-11-20 10:00,20,15.15,15.15,15.1,15.1,30
20100101|2009-11-20 10:30,20,15.08,15.15,15.075,15.15,33
20100101|2009-11-20 11:00,20,15.115,15.19,15.115,15.165,38
20100101|2009-11-20 11:30,20,15.15,15.165,15.15,15.165,2
20100101|2009-11-20 12:00,20,15.14,15.14,15.13,15.13,4
20100101|2009-11-20 12:30,20,15.11,15.11,15.095,15.095,5
20100101|2009-11-20 13:00,20,15.1,15.18,15.1,15.18,29
20100101|2009-11-22 18:00,23,15.12,15.21,15.12,15.21,14
20100101|2009-11-22 18:30,23,15.2,15.2,15.2,15.2,2
20100101|2009-11-22 20:00,23,15.2,15.225,15.2,15.225,3
20100101|2009-11-22 20:30,23,15.23,15.245,15.23,15.245,5
20100101|2009-11-22 21:30,23,15.25,15.25,15.23,15.23,7
20100101|2009-11-22 22:30,23,15.25,15.25,15.25,15.25,4
20100101|2009-11-23 00:00,23,15.25,15.25,15.25,15.25,2
20100101|2009-11-23 00:30,23,15.25,15.25,15.25,15.25,6
20100101|2009-11-23 01:00,23,15.25,15.25,15.25,15.25,7
20100101|2009-11-23 03:30,23,15.285,15.32,15.26,15.26,22
20100101|2009-11-23 04:00,23,15.3,15.3,15.3,15.3,1
20100101|2009-11-23 04:30,23,15.3,15.3,15.3,15.3,1
20100101|2009-11-23 05:00,23,15.315,15.32,15.3,15.3,13
20100101|2009-11-23 05:30,23,15.3,15.3,15.3,15.3,2
20100101|2009-11-23 06:00,23,15.275,15.275,15.27,15.27,3
20100101|2009-11-23 06:30,23,15.295,15.3,15.295,15.3,4
20100101|2009-11-23 07:00,23,15.3,15.3,15.3,15.3,1
20100101|2009-11-23 09:30,23,15.3,15.305,15.24,15.245,85
20100101|2009-11-23 10:00,23,15.25,15.255,15.22,15.23,48
20100101|2009-11-23 10:30,23,15.25,15.25,15.165,15.165,87
20100101|2009-11-23 11:00,23,15.175,15.21,15.16,15.21,19
20100101|2009-11-23 11:30,23,15.21,15.245,15.21,15.235,32
20100101|2009-11-23 12:00,23,15.215,15.24,15.185,15.185,30
20100101|2009-11-23 12:30,23,15.185,15.185,15.185,15.185,3
20100101|2009-11-23 13:00,23,15.185,15.23,15.185,15.23,8
20100101|2009-11-23 18:00,24,15.195,15.195,15.19,15.19,3
20100101|2009-11-23 19:30,24,15.225,15.225,15.225,15.225,1
20100101|2009-11-23 20:00,24,15.225,15.225,15.225,15.225,3
20100101|2009-11-23 20:30,24,15.225,15.225,15.225,15.225,6
20100101|2009-11-23 21:00,24,15.23,15.23,15.23,15.23,2
20100101|2009-11-23 22:30,24,15.22,15.22,15.22,15.22,1
20100101|2009-11-24 02:00,24,15.225,15.23,15.225,15.23,18
20100101|2009-11-24 04:00,24,15.23,15.23,15.23,15.23,4
20100101|2009-11-24 04:30,24,15.24,15.25,15.24,15.25,4
20100101|2009-11-24 05:00,24,15.25,15.25,15.25,15.25,1
20100101|2009-11-24 05:30,24,15.25,15.27,15.25,15.27,35
20100101|2009-11-24 06:30,24,15.27,15.27,15.27,15.27,1
20100101|2009-11-24 07:00,24,15.25,15.25,15.25,15.25,1
20100101|2009-11-24 09:30,24,15.23,15.3,15.23,15.3,261
20100101|2009-11-24 10:00,24,15.3,15.305,15.29,15.29,44
20100101|2009-11-24 10:30,24,15.3,15.315,15.29,15.29,49
20100101|2009-11-24 11:00,24,15.285,15.3,15.25,15.275,72
20100101|2009-11-24 11:30,24,15.275,15.3,15.27,15.27,12
20100101|2009-11-24 12:00,24,15.265,15.265,15.26,15.26,3
20100101|2009-11-24 12:30,24,15.265,15.265,15.265,15.265,2
20100101|2009-11-24 13:00,24,15.26,15.3,15.23,15.3,56
20100101|2009-11-24 18:00,25,15.22,15.27,15.22,15.27,16
20100101|2009-11-24 18:30,25,15.235,15.235,15.235,15.235,1
20100101|2009-11-24 19:00,25,15.265,15.27,15.265,15.27,10
20100101|2009-11-24 19:30,25,15.27,15.27,15.27,15.27,4
20100101|2009-11-24 20:00,25,15.28,15.28,15.28,15.28,1
20100101|2009-11-24 20:30,25,15.29,15.29,15.29,15.29,1
20100101|2009-11-24 21:00,25,15.29,15.29,15.29,15.29,5
20100101|2009-11-24 22:00,25,15.3,15.3,15.22,15.22,11
20100101|2009-11-24 22:30,25,15.27,15.28,15.27,15.28,3
20100101|2009-11-25 01:30,25,15.285,15.3,15.285,15.3,12
20100101|2009-11-25 02:00,25,15.305,15.315,15.305,15.315,27
20100101|2009-11-25 02:30,25,15.315,15.315,15.315,15.315,2
20100101|2009-11-25 03:00,25,15.315,15.315,15.315,15.315,1
20100101|2009-11-25 03:30,25,15.315,15.33,15.315,15.33,24
20100101|2009-11-25 05:30,25,15.325,15.325,15.325,15.325,1
20100101|2009-11-25 06:00,25,15.305,15.325,15.285,15.285,11
20100101|2009-11-25 06:30,25,15.32,15.33,15.32,15.33,6
20100101|2009-11-25 07:00,25,15.33,15.33,15.33,15.33,16
20100101|2009-11-25 09:30,25,15.28,15.31,15.245,15.3,95
20100101|2009-11-25 10:00,25,15.295,15.295,15.24,15.255,103
20100101|2009-11-25 10:30,25,15.285,15.5,15.285,15.445,695
20100101|2009-11-25 11:00,25,15.41,15.465,15.39,15.41,124
20100101|2009-11-25 11:30,25,15.41,15.46,15.41,15.43,91
20100101|2009-11-25 12:00,25,15.43,15.47,15.42,15.465,99
20100101|2009-11-25 12:30,25,15.465,15.465,15.415,15.415,29
20100101|2009-11-25 13:00,25,15.435,15.5,15.41,15.5,223
20100101|2009-11-26 18:00,27,15.35,15.43,15.32,15.375,48
20100101|2009-11-26 18:30,27,15.35,15.35,15.32,15.32,12
20100101|2009-11-26 19:30,27,15.325,15.325,15.325,15.325,1
20100101|2009-11-26 20:00,27,15.37,15.37,15.335,15.335,4
20100101|2009-11-26 20:30,27,15.335,15.375,15.32,15.375,6
20100101|2009-11-26 21:00,27,15.38,15.4,15.38,15.4,2
20100101|2009-11-26 21:30,27,15.4,15.415,15.34,15.415,4
20100101|2009-11-26 22:00,27,15.41,15.41,15.345,15.345,3
20100101|2009-11-26 22:30,27,15.36,15.36,15.36,15.36,2
20100101|2009-11-26 23:00,27,15.41,15.42,15.39,15.39,10
20100101|2009-11-26 23:30,27,15.35,15.355,15.33,15.33,7
20100101|2009-11-27 00:00,27,15.35,15.35,15.3,15.3,25
20100101|2009-11-27 00:30,27,15.295,15.295,15.21,15.215,98
20100101|2009-11-27 01:00,27,15.215,15.255,15.215,15.215,15
20100101|2009-11-27 01:30,27,15.215,15.26,15.205,15.26,13
20100101|2009-11-27 02:00,27,15.215,15.23,15.215,15.23,10
20100101|2009-11-27 02:30,27,15.26,15.33,15.215,15.215,11
20100101|2009-11-27 03:00,27,15.22,15.35,15.22,15.35,10
20100101|2009-11-27 03:30,27,15.235,15.235,15.195,15.195,14
20100101|2009-11-27 04:00,27,15.2,15.23,15.2,15.22,17
20100101|2009-11-27 04:30,27,15.2,15.2,15.2,15.2,1
20100101|2009-11-27 05:00,27,15.24,15.24,15.24,15.24,2
20100101|2009-11-27 06:30,27,15.26,15.26,15.235,15.235,4
20100101|2009-11-27 07:00,27,15.24,15.28,15.24,15.28,2
20100101|2009-11-27 09:30,27,15.235,15.37,15.235,15.37,131
20100101|2009-11-27 10:00,27,15.38,15.4,15.315,15.315,19
20100101|2009-11-27 10:30,27,15.35,15.35,15.315,15.335,4
20100101|2009-11-27 11:00,27,15.335,15.395,15.335,15.395,78
20100101|2009-11-27 11:30,27,15.395,15.405,15.35,15.405,37
20100101|2009-11-29 18:00,30,15.36,15.395,15.36,15.38,12
20100101|2009-11-29 18:30,30,15.38,15.41,15.38,15.41,20
20100101|2009-11-29 19:00,30,15.425,15.43,15.4,15.43,15
20100101|2009-11-29 19:30,30,15.43,15.435,15.43,15.435,3
20100101|2009-11-29 20:00,30,15.43,15.43,15.43,15.43,1
20100101|2009-11-29 20:30,30,15.43,15.44,15.43,15.44,9
20100101|2009-11-29 21:00,30,15.44,15.45,15.44,15.45,11
20100101|2009-11-29 22:00,30,15.43,15.445,15.43,15.445,2
20100101|2009-11-29 22:30,30,15.445,15.45,15.445,15.45,47
20100101|2009-11-29 23:00,30,15.46,15.46,15.46,15.46,11
20100101|2009-11-30 00:00,30,15.455,15.455,15.45,15.45,4
20100101|2009-11-30 00:30,30,15.465,15.465,15.465,15.465,1
20100101|2009-11-30 01:30,30,15.47,15.47,15.47,15.47,1
20100101|2009-11-30 02:00,30,15.455,15.455,15.445,15.445,2
20100101|2009-11-30 02:30,30,15.44,15.44,15.44,15.44,1
20100101|2009-11-30 03:30,30,15.43,15.44,15.42,15.44,3
20100101|2009-11-30 04:00,30,15.47,15.47,15.47,15.47,2
20100101|2009-11-30 06:00,30,15.41,15.465,15.4,15.465,5
20100101|2009-11-30 06:30,30,15.44,15.44,15.42,15.42,2
20100101|2009-11-30 09:30,30,15.4,15.455,15.36,15.39,179
20100101|2009-11-30 10:00,30,15.405,15.405,15.275,15.33,148
20100101|2009-11-30 10:30,30,15.285,15.33,15.265,15.285,68
20100101|2009-11-30 11:00,30,15.3,15.3,15.265,15.265,88
20100101|2009-11-30 11:30,30,15.295,15.295,15.26,15.29,58
20100101|2009-11-30 12:00,30,15.29,15.29,15.26,15.26,16
20100101|2009-11-30 12:30,30,15.29,15.39,15.26,15.39,90
20100101|2009-11-30 13:00,30,15.39,15.42,15.26,15.285,138
20100101|2009-11-30 18:00,1,15.275,15.31,15.275,15.31,12
20100101|2009-11-30 18:30,1,15.31,15.315,15.31,15.315,5
20100101|2009-11-30 20:00,1,15.325,15.325,15.325,15.325,1
20100101|2009-11-30 20:30,1,15.325,15.325,15.325,15.325,3
20100101|2009-11-30 22:30,1,15.32,15.32,15.32,15.32,1
20100101|2009-12-01 00:00,1,15.32,15.335,15.32,15.335,9
20100101|2009-12-01 01:00,1,15.34,15.34,15.34,15.34,1
20100101|2009-12-01 02:00,1,15.34,15.34,15.34,15.34,5
20100101|2009-12-01 02:30,1,15.345,15.345,15.345,15.345,1
20100101|2009-12-01 03:00,1,15.345,15.345,15.345,15.345,2
20100101|2009-12-01 04:00,1,15.345,15.35,15.345,15.35,7
20100101|2009-12-01 04:30,1,15.35,15.355,15.35,15.355,13
20100101|2009-12-01 05:30,1,15.36,15.38,15.36,15.38,14
20100101|2009-12-01 06:00,1,15.37,15.41,15.37,15.41,28
20100101|2009-12-01 06:30,1,15.42,15.44,15.42,15.44,46
20100101|2009-12-01 07:00,1,15.435,15.45,15.41,15.41,13
20100101|2009-12-01 09:30,1,15.425,15.46,15.42,15.455,112
20100101|2009-12-01 10:00,1,15.455,15.46,15.41,15.45,66
20100101|2009-12-01 10:30,1,15.415,15.455,15.405,15.445,47
20100101|2009-12-01 11:00,1,15.445,15.445,15.44,15.445,20
20100101|2009-12-01 11:30,1,15.43,15.465,15.415,15.465,96
20100101|2009-12-01 12:00,1,15.445,15.465,15.445,15.465,22
20100101|2009-12-01 12:30,1,15.46,15.465,15.45,15.465,13
20100101|2009-12-01 13:00,1,15.44,15.475,15.425,15.425,54
20100101|2009-12-01 18:00,2,15.44,15.46,15.425,15.425,20
20100101|2009-12-01 18:30,2,15.45,15.45,15.45,15.45,1
20100101|2009-12-01 19:30,2,15.425,15.425,15.425,15.425,4
20100101|2009-12-01 20:00,2,15.455,15.455,15.455,15.455,1
20100101|2009-12-01 21:30,2,15.46,15.46,15.46,15.46,1
20100101|2009-12-01 22:30,2,15.46,15.47,15.46,15.47,16
20100101|2009-12-01 23:00,2,15.48,15.48,15.48,15.48,10
20100101|2009-12-01 23:30,2,15.49,15.49,15.475,15.475,7
20100101|2009-12-02 00:00,2,15.475,15.475,15.475,15.475,2
20100101|2009-12-02 02:00,2,15.48,15.48,15.48,15.48,1
20100101|2009-12-02 02:30,2,15.49,15.5,15.49,15.5,17
20100101|2009-12-02 04:00,2,15.5,15.5,15.5,15.5,1
20100101|2009-12-02 05:00,2,15.5,15.5,15.48,15.48,7
20100101|2009-12-02 06:00,2,15.48,15.48,15.48,15.48,2
20100101|2009-12-02 06:30,2,15.45,15.45,15.42,15.42,4
20100101|2009-12-02 07:00,2,15.45,15.45,15.45,15.45,5
20100101|2009-12-02 09:30,2,15.43,15.515,15.405,15.48,121
20100101|2009-12-02 10:00,2,15.48,15.495,15.445,15.495,54
20100101|2009-12-02 10:30,2,15.44,15.48,15.425,15.48,35
20100101|2009-12-02 11:00,2,15.465,15.475,15.445,15.45,38
20100101|2009-12-02 11:30,2,15.445,15.445,15.43,15.43,24
20100101|2009-12-02 12:00,2,15.44,15.44,15.43,15.43,17
20100101|2009-12-02 12:30,2,15.44,15.44,15.425,15.43,30
20100101|2009-12-02 13:00,2,15.455,15.455,15.4,15.43,40
20100101|2009-12-02 18:00,3,15.39,15.39,15.35,15.35,10
20100101|2009-12-02 18:30,3,15.4,15.405,15.4,15.405,3
20100101|2009-12-02 20:00,3,15.36,15.36,15.36,15.36,1
20100101|2009-12-02 20:30,3,15.35,15.35,15.35,15.35,1
20100101|2009-12-02 21:30,3,15.35,15.35,15.345,15.345,2
20100101|2009-12-03 00:00,3,15.395,15.395,15.395,15.395,1
20100101|2009-12-03 01:00,3,15.405,15.405,15.405,15.405,2
20100101|2009-12-03 01:30,3,15.405,15.405,15.405,15.405,2
20100101|2009-12-03 02:00,3,15.405,15.405,15.405,15.405,2
20100101|2009-12-03 03:00,3,15.41,15.47,15.41,15.47,20
20100101|2009-12-03 03:30,3,15.455,15.455,15.455,15.455,1
20100101|2009-12-03 04:30,3,15.455,15.455,15.45,15.45,6
20100101|2009-12-03 05:00,3,15.45,15.5,15.45,15.5,52
20100101|2009-12-03 05:30,3,15.5,15.515,15.5,15.5,3
20100101|2009-12-03 06:30,3,15.5,15.505,15.5,15.505,7
20100101|2009-12-03 07:00,3,15.5,15.505,15.49,15.505,17
20100101|2009-12-03 09:30,3,15.51,15.62,15.495,15.57,238
20100101|2009-12-03 10:00,3,15.6,15.665,15.6,15.62,128
20100101|2009-12-03 10:30,3,15.6,15.68,15.56,15.62,112
20100101|2009-12-03 11:00,3,15.64,15.695,15.64,15.69,50
20100101|2009-12-03 11:30,3,15.685,15.69,15.67,15.67,34
20100101|2009-12-03 12:00,3,15.695,15.725,15.695,15.72,57
20100101|2009-12-03 12:30,3,15.72,15.74,15.685,15.685,32
20100101|2009-12-03 13:00,3,15.69,15.72,15.685,15.72,22
20100101|2009-12-03 18:00,4,15.7,15.72,15.7,15.71,6
20100101|2009-12-03 18:30,4,15.71,15.74,15.71,15.725,10
20100101|2009-12-03 19:00,4,15.735,15.74,15.705,15.72,9
20100101|2009-12-03 20:00,4,15.72,15.72,15.72,15.72,2
20100101|2009-12-03 21:00,4,15.72,15.72,15.72,15.72,2
20100101|2009-12-03 21:30,4,15.72,15.72,15.72,15.72,1
20100101|2009-12-03 22:00,4,15.72,15.72,15.72,15.72,1
20100101|2009-12-04 00:30,4,15.74,15.74,15.74,15.74,10
20100101|2009-12-04 01:00,4,15.74,15.74,15.74,15.74,19
20100101|2009-12-04 02:00,4,15.755,15.765,15.755,15.765,12
20100101|2009-12-04 04:30,4,15.765,15.765,15.765,15.765,5
20100101|2009-12-04 05:00,4,15.765,15.765,15.765,15.765,2
20100101|2009-12-04 05:30,4,15.725,15.775,15.725,15.775,2
20100101|2009-12-04 06:00,4,15.775,15.775,15.775,15.775,2
20100101|2009-12-04 06:30,4,15.76,15.76,15.755,15.755,4
20100101|2009-12-04 07:00,4,15.76,15.76,15.76,15.76,5
20100101|2009-12-04 09:30,4,15.715,15.77,15.715,15.725,56
20100101|2009-12-04 10:00,4,15.725,15.735,15.665,15.665,108
20100101|2009-12-04 10:30,4,15.7,15.7,15.61,15.61,46
20100101|2009-12-04 11:00,4,15.63,15.67,15.63,15.65,26
20100101|2009-12-04 11:30,4,15.655,15.655,15.655,15.655,1
20100101|2009-12-04 12:00,4,15.67,15.74,15.67,15.74,42
20100101|2009-12-04 12:30,4,15.74,15.745,15.67,15.72,34
20100101|2009-12-04 13:00,4,15.725,15.74,15.68,15.74,50
20100101|2009-12-06 18:00,7,15.7,15.71,15.67,15.71,4
20100101|2009-12-06 22:30,7,15.72,15.75,15.72,15.75,5
20100101|2009-12-07 02:00,7,15.705,15.705,15.7,15.7,3
20100101|2009-12-07 03:30,7,15.705,15.705,15.705,15.705,1
20100101|2009-12-07 04:30,7,15.73,15.73,15.73,15.73,1
20100101|2009-12-07 05:00,7,15.715,15.715,15.7,15.7,27
20100101|2009-12-07 05:30,7,15.68,15.68,15.67,15.67,3
20100101|2009-12-07 06:00,7,15.65,15.65,15.625,15.625,5
20100101|2009-12-07 06:30,7,15.62,15.62,15.62,15.62,6
20100101|2009-12-07 09:30,7,15.615,15.64,15.41,15.505,416
20100101|2009-12-07 10:00,7,15.51,15.52,15.33,15.37,111
20100101|2009-12-07 10:30,7,15.35,15.445,15.35,15.4,17
20100101|2009-12-07 11:00,7,15.4,15.54,15.4,15.485,40
20100101|2009-12-07 11:30,7,15.53,15.58,15.455,15.52,48
20100101|2009-12-07 12:00,7,15.52,15.6,15.505,15.545,29
20100101|2009-12-07 12:30,7,15.54,15.595,15.51,15.58,19
20100101|2009-12-07 13:00,7,15.57,15.61,15.565,15.61,32
20100101|2009-12-07 18:00,8,15.56,15.56,15.56,15.56,1
20100101|2009-12-07 19:00,8,15.53,15.53,15.53,15.53,1
20100101|2009-12-07 19:30,8,15.54,15.54,15.54,15.54,1
20100101|2009-12-07 21:00,8,15.56,15.56,15.56,15.56,1
20100101|2009-12-07 22:30,8,15.5,15.5,15.5,15.5,2
20100101|2009-12-08 01:00,8,15.53,15.53,15.53,15.53,2
20100101|2009-12-08 02:00,8,15.49,15.49,15.485,15.485,2
20100101|2009-12-08 02:30,8,15.565,15.565,15.565,15.565,1
20100101|2009-12-08 03:00,8,15.52,15.52,15.52,15.52,1
20100101|2009-12-08 04:00,8,15.52,15.56,15.52,15.56,4
20100101|2009-12-08 04:30,8,15.56,15.56,15.56,15.56,2
20100101|2009-12-08 05:00,8,15.6,15.6,15.6,15.6,3
20100101|2009-12-08 05:30,8,15.56,15.56,15.555,15.555,5
20100101|2009-12-08 06:00,8,15.52,15.52,15.5,15.5,11
20100101|2009-12-08 06:30,8,15.485,15.485,15.45,15.45,4
20100101|2009-12-08 07:00,8,15.415,15.415,15.415,15.415,1
20100101|2009-12-08 09:30,8,15.4,15.45,15.3,15.395,255
20100101|2009-12-08 10:00,8,15.405,15.43,15.37,15.38,33
20100101|2009-12-08 10:30,8,15.38,15.4,15.37,15.37,25
20100101|2009-12-08 11:00,8,15.39,15.43,15.39,15.42,40
20100101|2009-12-08 11:30,8,15.415,15.44,15.41,15.41,14
20100101|2009-12-08 12:00,8,15.4,15.415,15.4,15.415,9
20100101|2009-12-08 12:30,8,15.42,15.42,15.38,15.38,5
20100101|2009-12-08 13:00,8,15.355,15.355,15.29,15.29,82
20100101|2009-12-08 18:00,9,15.295,15.295,15.26,15.26,8
20100101|2009-12-08 19:00,9,15.27,15.27,15.255,15.255,5
20100101|2009-12-08 19:30,9,15.26,15.26,15.26,15.26,2
20100101|2009-12-08 20:30,9,15.26,15.26,15.22,15.22,17
20100101|2009-12-08 21:00,9,15.215,15.23,15.21,15.225,8
20100101|2009-12-08 21:30,9,15.225,15.225,15.22,15.22,10
20100101|2009-12-08 22:00,9,15.23,15.23,15.23,15.23,1
20100101|2009-12-08 22:30,9,15.225,15.3,15.225,15.3,14
20100101|2009-12-08 23:00,9,15.305,15.335,15.305,15.335,4
20100101|2009-12-09 00:30,9,15.375,15.375,15.375,15.375,1
20100101|2009-12-09 02:00,9,15.38,15.42,15.38,15.42,7
20100101|2009-12-09 04:00,9,15.39,15.39,15.39,15.39,1
20100101|2009-12-09 05:00,9,15.375,15.375,15.34,15.34,2
20100101|2009-12-09 05:30,9,15.36,15.36,15.3,15.34,17
20100101|2009-12-09 09:30,9,15.355,15.595,15.345,15.515,161
20100101|2009-12-09 10:00,9,15.565,15.57,15.495,15.535,17
20100101|2009-12-09 10:30,9,15.53,15.535,15.475,15.475,18
20100101|2009-12-09 11:00,9,15.47,15.695,15.455,15.58,109
20100101|2009-12-09 11:30,9,15.58,15.595,15.52,15.595,20
20100101|2009-12-09 12:00,9,15.54,15.55,15.515,15.515,22
20100101|2009-12-09 12:30,9,15.54,15.56,15.52,15.52,5
20100101|2009-12-09 13:00,9,15.52,15.55,15.49,15.51,31
20100101|2009-12-09 18:00,10,15.55,15.63,15.55,15.63,13
20100101|2009-12-09 18:30,10,15.63,15.63,15.63,15.63,1
20100101|2009-12-09 20:30,10,15.63,15.63,15.63,15.63,2
20100101|2009-12-09 21:30,10,15.66,15.675,15.63,15.675,6
20100101|2009-12-09 22:00,10,15.68,15.68,15.68,15.68,1
20100101|2009-12-10 01:00,10,15.685,15.695,15.685,15.695,7
20100101|2009-12-10 02:00,10,15.65,15.65,15.59,15.59,20
20100101|2009-12-10 04:00,10,15.595,15.675,15.595,15.675,5
20100101|2009-12-10 04:30,10,15.675,15.68,15.675,15.68,9
20100101|2009-12-10 05:00,10,15.6,15.675,15.585,15.585,9
20100101|2009-12-10 06:00,10,15.615,15.65,15.615,15.65,2
20100101|2009-12-10 06:30,10,15.615,15.615,15.615,15.615,1
20100101|2009-12-10 07:00,10,15.66,15.66,15.66,15.66,1
20100101|2009-12-10 09:30,10,15.57,15.66,15.48,15.66,70
20100101|2009-12-10 10:00,10,15.67,15.69,15.55,15.56,62
20100101|2009-12-10 10:30,10,15.59,15.69,15.59,15.69,77
20100101|2009-12-10 11:00,10,15.67,15.68,15.63,15.635,47
20100101|2009-12-10 11:30,10,15.65,15.66,15.62,15.63,21
20100101|2009-12-10 12:00,10,15.63,15.63,15.625,15.625,16
20100101|2009-12-10 12:30,10,15.64,15.645,15.635,15.635,6
20100101|2009-12-10 13:00,10,15.63,15.65,15.59,15.645,24
20100101|2009-12-10 18:00,11,15.58,15.615,15.55,15.615,9
20100101|2009-12-10 19:30,11,15.65,15.65,15.65,15.65,5
20100101|2009-12-10 20:00,11,15.66,15.67,15.66,15.67,7
20100101|2009-12-10 21:30,11,15.68,15.68,15.68,15.68,4
20100101|2009-12-10 22:30,11,15.66,15.66,15.66,15.66,4
20100101|2009-12-11 00:00,11,15.675,15.675,15.675,15.675,1
20100101|2009-12-11 02:00,11,15.665,15.665,15.655,15.655,3
20100101|2009-12-11 02:30,11,15.68,15.68,15.68,15.68,2
20100101|2009-12-11 03:00,11,15.7,15.7,15.7,15.7,37
20100101|2009-12-11 03:30,11,15.71,15.71,15.71,15.71,2
20100101|2009-12-11 04:30,11,15.72,15.73,15.715,15.715,3
20100101|2009-12-11 05:30,11,15.745,15.75,15.745,15.75,3
20100101|2009-12-11 06:00,11,15.7,15.7,15.7,15.7,2
20100101|2009-12-11 06:30,11,15.705,15.715,15.7,15.715,3
20100101|2009-12-11 09:30,11,15.705,15.72,15.585,15.635,135
20100101|2009-12-11 10:00,11,15.635,15.65,15.63,15.65,10
20100101|2009-12-11 10:30,11,15.635,15.635,15.615,15.615,17
20100101|2009-12-11 11:00,11,15.625,15.655,15.585,15.625,74
20100101|2009-12-11 11:30,11,15.63,15.63,15.63,15.63,3
20100101|2009-12-11 12:00,11,15.635,15.65,15.615,15.615,15
20100101|2009-12-11 13:00,11,15.64,15.665,15.64,15.665,21
20100101|2009-12-13 18:00,14,15.635,15.72,15.635,15.72,38
20100101|2009-12-13 19:30,14,15.735,15.735,15.735,15.735,1
20100101|2009-12-13 20:00,14,15.72,15.72,15.72,15.72,1
20100101|2009-12-13 23:30,14,15.74,15.74,15.74,15.74,1
20100101|2009-12-14 00:30,14,15.75,15.75,15.75,15.75,1
20100101|2009-12-14 01:30,14,15.7,15.7,15.7,15.7,10
20100101|2009-12-14 02:00,14,15.685,15.685,15.685,15.685,1
20100101|2009-12-14 02:30,14,15.67,15.67,15.67,15.67,1
20100101|2009-12-14 04:30,14,15.675,15.675,15.675,15.675,1
20100101|2009-12-14 05:00,14,15.69,15.69,15.69,15.69,1
20100101|2009-12-14 07:00,14,15.69,15.71,15.69,15.71,5
20100101|2009-12-14 09:30,14,15.71,15.84,15.555,15.78,221
20100101|2009-12-14 10:00,14,15.76,15.85,15.75,15.85,97
20100101|2009-12-14 10:30,14,15.85,15.87,15.82,15.82,67
20100101|2009-12-14 11:00,14,15.8,15.81,15.8,15.805,7
20100101|2009-12-14 11:30,14,15.815,15.82,15.815,15.82,20
20100101|2009-12-14 12:00,14,15.83,15.875,15.825,15.87,74
20100101|2009-12-14 12:30,14,15.88,15.925,15.86,15.925,87
20100101|2009-12-14 13:00,14,15.925,15.985,15.925,15.98,95
20100101|2009-12-14 18:00,15,15.885,15.935,15.885,15.935,32
20100101|2009-12-14 19:00,15,15.915,15.915,15.915,15.915,1
20100101|2009-12-14 20:00,15,15.93,15.95,15.93,15.945,8
20100101|2009-12-14 22:00,15,15.955,15.955,15.955,15.955,1
20100101|2009-12-14 22:30,15,15.955,15.955,15.955,15.955,2
20100101|2009-12-15 01:00,15,15.94,15.94,15.94,15.94,9
20100101|2009-12-15 01:30,15,15.91,15.91,15.875,15.875,7
20100101|2009-12-15 02:00,15,15.885,15.885,15.885,15.885,5
20100101|2009-12-15 02:30,15,15.87,15.88,15.865,15.865,14
20100101|2009-12-15 03:30,15,15.865,15.885,15.86,15.885,15
20100101|2009-12-15 04:30,15,15.875,15.875,15.875,15.875,4
20100101|2009-12-15 05:00,15,15.875,15.875,15.85,15.85,2
20100101|2009-12-15 05:30,15,15.855,15.855,15.85,15.85,3
20100101|2009-12-15 06:00,15,15.845,15.845,15.845,15.845,2
20100101|2009-12-15 07:00,15,15.85,15.85,15.845,15.845,7
20100101|2009-12-15 09:30,15,15.825,15.84,15.72,15.81,189
20100101|2009-12-15 10:00,15,15.785,15.815,15.77,15.8,14
20100101|2009-12-15 10:30,15,15.82,15.83,15.775,15.775,17
20100101|2009-12-15 11:00,15,15.805,15.845,15.805,15.82,14
20100101|2009-12-15 11:30,15,15.78,15.805,15.775,15.805,7
20100101|2009-12-15 12:00,15,15.82,15.82,15.82,15.82,3
20100101|2009-12-15 12:30,15,15.84,15.86,15.84,15.86,19
20100101|2009-12-15 13:00,15,15.86,15.86,15.82,15.86,6
20100101|2009-12-15 18:00,16,15.805,15.805,15.805,15.805,1
20100101|2009-12-15 19:30,16,15.85,15.85,15.85,15.85,1
20100101|2009-12-16 01:30,16,15.85,15.87,15.85,15.87,50
20100101|2009-12-16 02:00,16,15.78,15.785,15.775,15.785,11
20100101|2009-12-16 04:00,16,15.865,15.87,15.865,15.87,2
20100101|2009-12-16 04:30,16,15.875,15.875,15.875,15.875,2
20100101|2009-12-16 05:30,16,15.855,15.855,15.795,15.795,6
20100101|2009-12-16 06:00,16,15.805,15.805,15.785,15.785,2
20100101|2009-12-16 06:30,16,15.75,15.75,15.715,15.715,5
20100101|2009-12-16 07:00,16,15.7,15.7,15.6,15.605,32
20100101|2009-12-16 09:30,16,15.64,15.66,15.36,15.36,376
20100101|2009-12-16 10:00,16,15.36,15.365,15.36,15.36,44
20100101|2009-12-16 10:30,16,15.36,15.36,15.36,15.36,1
20100101|2009-12-16 11:00,16,15.36,15.36,15.36,15.36,14
20100101|2009-12-16 11:30,16,15.36,15.36,15.36,15.36,1
20100101|2009-12-16 12:30,16,15.36,15.36,15.36,15.36,2
20100101|2009-12-16 18:00,17,15.35,15.35,15,15.045,132
20100101|2009-12-16 18:30,17,15.1,15.125,15.1,15.125,3
20100101|2009-12-16 19:00,17,15.1,15.1,15.1,15.1,1
20100101|2009-12-16 19:30,17,15.105,15.105,15.105,15.105,1
20100101|2009-12-16 20:00,17,15.13,15.14,15.12,15.14,5
20100101|2009-12-16 20:30,17,15.12,15.12,15.08,15.08,5
20100101|2009-12-16 21:00,17,15.115,15.15,15.09,15.09,6
20100101|2009-12-16 22:00,17,15.07,15.07,15.025,15.03,25
20100101|2009-12-16 22:30,17,15.045,15.045,15.04,15.04,4
20100101|2009-12-16 23:00,17,15.105,15.105,15.03,15.03,2
20100101|2009-12-16 23:30,17,15.035,15.035,15.035,15.035,1
20100101|2009-12-17 00:00,17,15.05,15.05,15.025,15.025,8
20100101|2009-12-17 00:30,17,15.05,15.05,15,15,103
20100101|2009-12-17 01:00,17,15,15,14.91,14.91,112
20100101|2009-12-17 01:30,17,14.935,14.935,14.87,14.87,72
20100101|2009-12-17 02:00,17,14.86,14.87,14.86,14.87,3
20100101|2009-12-17 02:30,17,14.86,14.86,14.8,14.8,82
20100101|2009-12-17 03:00,17,14.8,14.8,14.725,14.725,98
20100101|2009-12-17 03:30,17,14.725,14.73,14.7,14.7,54
20100101|2009-12-17 04:00,17,14.82,14.82,14.72,14.72,4
20100101|2009-12-17 04:30,17,14.72,14.72,14.69,14.71,18
20100101|2009-12-17 05:30,17,14.745,14.8,14.745,14.8,7
20100101|2009-12-17 06:00,17,14.79,14.8,14.735,14.755,9
20100101|2009-12-17 06:30,17,14.76,14.84,14.76,14.84,10
20100101|2009-12-17 07:00,17,14.82,14.82,14.76,14.765,7
20100101|2009-12-17 09:30,17,14.785,14.88,14.675,14.8,222
20100101|2009-12-17 10:00,17,14.845,14.85,14.8,14.81,13
20100101|2009-12-17 10:30,17,14.85,14.91,14.8,14.84,45
20100101|2009-12-17 11:00,17,14.87,14.9,14.87,14.875,7
20100101|2009-12-17 11:30,17,14.865,14.925,14.86,14.885,29
20100101|2009-12-17 12:00,17,14.92,14.97,14.91,14.95,26
20100101|2009-12-17 12:30,17,14.9,14.9,14.815,14.815,14
20100101|2009-12-17 13:00,17,14.805,14.81,14.785,14.785,30
20100101|2009-12-17 18:00,18,14.8,14.96,14.78,14.78,20
20100101|2009-12-17 18:30,18,14.77,14.77,14.77,14.77,1
20100101|2009-12-17 19:00,18,14.81,14.84,14.81,14.84,4
20100101|2009-12-17 19:30,18,14.87,14.89,14.87,14.89,5
20100101|2009-12-17 20:30,18,14.885,14.885,14.885,14.885,1
20100101|2009-12-17 21:00,18,14.885,14.885,14.885,14.885,1
20100101|2009-12-17 22:00,18,14.935,14.95,14.935,14.94,7
20100101|2009-12-18 01:00,18,14.89,14.89,14.81,14.81,10
20100101|2009-12-18 02:00,18,14.815,14.815,14.815,14.815,1
20100101|2009-12-18 02:30,18,14.825,14.825,14.825,14.825,9
20100101|2009-12-18 05:00,18,14.9,14.9,14.815,14.815,7
20100101|2009-12-18 05:30,18,14.82,14.82,14.815,14.82,8
20100101|2009-12-18 06:00,18,14.82,14.82,14.81,14.81,4
20100101|2009-12-18 06:30,18,14.815,14.815,14.78,14.78,5
20100101|2009-12-18 07:00,18,14.77,14.785,14.75,14.785,15
20100101|2009-12-18 09:30,18,14.79,14.795,14.715,14.76,144
20100101|2009-12-18 10:00,18,14.8,14.84,14.77,14.84,12
20100101|2009-12-18 10:30,18,14.81,14.835,14.81,14.835,2
20100101|2009-12-18 11:00,18,14.835,14.88,14.835,14.88,2
20100101|2009-12-18 11:30,18,14.9,14.925,14.9,14.92,7
20100101|2009-12-18 12:00,18,14.93,14.93,14.88,14.88,3
20100101|2009-12-18 12:30,18,14.88,14.88,14.88,14.88,1
20100101|2009-12-18 13:00,18,14.9,14.96,14.9,14.93,17
20100101|2009-12-20 18:00,21,14.935,14.97,14.87,14.97,6
20100101|2009-12-20 19:00,21,14.97,14.97,14.97,14.97,1
20100101|2009-12-20 21:30,21,14.99,15,14.975,14.975,13
20100101|2009-12-20 23:30,21,15.015,15.015,15.015,15.015,1
20100101|2009-12-21 00:00,21,15.025,15.025,15.025,15.025,2
20100101|2009-12-21 02:30,21,14.98,14.98,14.945,14.945,21
20100101|2009-12-21 03:00,21,14.945,14.945,14.92,14.92,10
20100101|2009-12-21 06:00,21,14.965,14.965,14.965,14.965,2
20100101|2009-12-21 06:30,21,14.955,14.965,14.955,14.965,4
20100101|2009-12-21 09:30,21,14.95,14.95,14.875,14.91,16
20100101|2009-12-21 10:30,21,14.915,14.94,14.915,14.94,5
20100101|2009-12-21 11:00,21,14.93,14.93,14.93,14.93,2
20100101|2009-12-21 11:30,21,14.915,14.915,14.725,14.725,59
20100101|2009-12-21 12:00,21,14.73,14.795,14.72,14.795,11
20100101|2009-12-21 12:30,21,14.8,14.83,14.8,14.805,16
20100101|2009-12-21 13:00,21,14.805,14.805,14.73,14.73,10
20100101|2009-12-21 18:00,22,14.765,14.765,14.76,14.76,7
20100101|2009-12-21 18:30,22,14.735,14.735,14.735,14.735,1
20100101|2009-12-21 21:00,22,14.73,14.73,14.73,14.73,1
20100101|2009-12-22 06:00,22,14.72,14.72,14.715,14.715,3
20100101|2009-12-22 06:30,22,14.73,14.745,14.73,14.745,2
20100101|2009-12-22 07:00,22,14.73,14.73,14.73,14.73,1
20100101|2009-12-22 09:30,22,14.705,14.71,14.47,14.5,225
20100101|2009-12-22 10:00,22,14.5,14.5,14.3,14.36,135
20100101|2009-12-22 10:30,22,14.345,14.39,14.335,14.36,17
20100101|2009-12-22 11:00,22,14.36,14.39,14.335,14.39,3
20100101|2009-12-22 11:30,22,14.365,14.385,14.35,14.375,22
20100101|2009-12-22 12:00,22,14.36,14.39,14.36,14.39,4
20100101|2009-12-22 12:30,22,14.395,14.395,14.39,14.39,10
20100101|2009-12-22 13:00,22,14.39,14.4,14.38,14.4,5
20100101|2009-12-22 18:00,23,14.25,14.355,14.25,14.34,48
20100101|2009-12-22 20:00,23,14.31,14.31,14.26,14.26,2
20100101|2009-12-22 20:30,23,14.26,14.26,14.25,14.25,25
20100101|2009-12-22 21:30,23,14.25,14.25,14.25,14.25,1
20100101|2009-12-22 22:00,23,14.285,14.285,14.285,14.285,1
20100101|2009-12-22 23:30,23,14.255,14.255,14.25,14.25,17
20100101|2009-12-23 00:00,23,14.25,14.25,14.25,14.25,3
20100101|2009-12-23 01:00,23,14.23,14.23,14.225,14.225,2
20100101|2009-12-23 01:30,23,14.265,14.29,14.225,14.29,4
20100101|2009-12-23 04:00,23,14.235,14.235,14.235,14.235,2
20100101|2009-12-23 05:00,23,14.24,14.24,14.235,14.235,2
20100101|2009-12-23 06:00,23,14.27,14.27,14.27,14.27,8
20100101|2009-12-23 06:30,23,14.3,14.32,14.3,14.32,9
20100101|2009-12-23 09:30,23,14.325,14.41,14.325,14.41,39
20100101|2009-12-23 10:00,23,14.47,14.765,14.47,14.66,29
20100101|2009-12-23 10:30,23,14.61,14.615,14.575,14.575,5
20100101|2009-12-23 11:00,23,14.55,14.625,14.505,14.505,29
20100101|2009-12-23 11:30,23,14.66,14.67,14.615,14.615,22
20100101|2009-12-23 12:00,23,14.64,14.67,14.63,14.67,6
20100101|2009-12-23 12:30,23,14.695,14.8,14.695,14.795,20
20100101|2009-12-23 13:00,23,14.775,14.81,14.77,14.81,13
20100101|2009-12-23 18:00,24,14.8,14.88,14.8,14.865,24
20100101|2009-12-23 19:00,24,14.865,14.885,14.865,14.885,3
20100101|2009-12-24 02:00,24,14.89,14.89,14.89,14.89,1
20100101|2009-12-24 06:30,24,14.83,14.83,14.83,14.83,1
20100101|2009-12-24 09:30,24,14.81,14.845,14.63,14.63,22
20100101|2009-12-24 10:00,24,14.67,14.7,14.6,14.7,7
20100101|2009-12-24 10:30,24,14.74,14.74,14.74,14.74,1
20100101|2009-12-24 11:00,24,14.75,14.75,14.71,14.71,3
20100101|2009-12-24 11:30,24,14.755,14.755,14.62,14.62,5
20100101|2009-12-27 18:00,28,14.585,14.585,14.52,14.52,2
20100101|2009-12-27 20:30,28,14.645,14.685,14.645,14.685,6
20100101|2009-12-27 21:00,28,14.685,14.685,14.685,14.685,2
20100101|2009-12-27 22:00,28,14.755,14.755,14.755,14.755,1
20100101|2009-12-27 22:30,28,14.755,14.755,14.755,14.755,3
20100101|2009-12-27 23:30,28,14.78,14.785,14.78,14.785,2
20100101|2009-12-28 03:30,28,14.79,14.8,14.79,14.8,8
20100101|2009-12-28 05:30,28,14.765,14.765,14.765,14.765,2
20100101|2009-12-28 06:00,28,14.8,14.8,14.8,14.8,1
20100101|2009-12-28 09:30,28,14.74,14.92,14.7,14.885,41
20100101|2009-12-28 10:00,28,14.81,14.81,14.8,14.8,19
20100101|2009-12-28 10:30,28,14.775,14.775,14.775,14.775,1
20100101|2009-12-28 11:00,28,14.74,14.79,14.74,14.79,4
20100101|2009-12-28 12:00,28,14.705,14.705,14.705,14.705,1
20100101|2009-12-28 12:30,28,14.7,14.72,14.7,14.705,14
20100101|2009-12-28 13:00,28,14.69,14.7,14.69,14.7,7
20100101|2009-12-28 18:00,29,14.7,14.7,14.7,14.7,1
20100101|2009-12-28 18:30,29,14.715,14.72,14.715,14.72,2
20100101|2009-12-28 21:00,29,14.73,14.73,14.73,14.73,1
20100101|2009-12-29 00:30,29,14.72,14.72,14.72,14.72,1
20100101|2009-12-29 02:30,29,14.7,14.7,14.7,14.7,2
20100101|2009-12-29 04:00,29,14.69,14.69,14.69,14.69,1
20100101|2009-12-29 05:00,29,14.655,14.655,14.655,14.655,1
20100101|2009-12-29 05:30,29,14.65,14.65,14.645,14.645,2
20100101|2009-12-29 09:30,29,14.665,14.665,14.5,14.5,19
20100101|2009-12-29 10:00,29,14.5,14.5,14.5,14.5,2
20100101|2009-12-29 10:30,29,14.5,14.5,14.465,14.465,7
20100101|2009-12-29 11:00,29,14.465,14.5,14.46,14.5,12
20100101|2009-12-29 12:00,29,14.52,14.55,14.49,14.55,20
20100101|2009-12-29 19:00,30,14.505,14.505,14.5,14.5,2
20100101|2009-12-30 04:30,30,14.51,14.51,14.51,14.51,1
20100101|2009-12-30 06:00,30,14.53,14.53,14.53,14.53,2
20100101|2009-12-30 06:30,30,14.53,14.53,14.53,14.53,4
20100101|2009-12-30 07:00,30,14.525,14.525,14.525,14.525,1
20100101|2009-12-30 09:30,30,14.505,14.505,14.38,14.415,6
20100101|2009-12-30 10:00,30,14.32,14.435,14.32,14.355,35
20100101|2009-12-30 10:30,30,14.395,14.395,14.395,14.395,4
20100101|2009-12-30 11:30,30,14.395,14.395,14.395,14.395,2
20100101|2009-12-30 12:00,30,14.42,14.42,14.39,14.4,9
20100101|2009-12-30 12:30,30,14.325,14.325,14.32,14.32,16
20100101|2009-12-30 13:00,30,14.315,14.315,14.295,14.31,19
20100101|2009-12-31 09:30,31,14.305,14.305,14.28,14.28,4
20100101|2009-12-31 11:30,31,14.375,14.38,14.375,14.38,3
20100101|2009-12-31 12:00,31,14.53,14.53,14.53,14.53,3
20100101|2010-01-03 18:30,4,14.755,14.76,14.755,14.76,3
20100101|2010-01-03 19:00,4,14.755,14.755,14.755,14.755,1
20100101|2010-01-04 09:30,4,14.895,14.93,14.77,14.77,45
20100101|2010-01-04 10:00,4,14.8,14.8,14.77,14.77,3
20100101|2010-01-05 11:00,5,14.775,14.775,14.775,14.775,2
20100101|2010-01-08 13:00,8,14.73,14.73,14.73,14.73,2
20100101|2010-01-11 09:30,11,14.65,14.65,14.65,14.65,1
20100101|2010-01-12 09:30,12,14.25,14.25,14.13,14.145,4
20100101|2010-01-12 10:00,12,14.16,14.165,14.16,14.165,2
20100101|2010-01-13 11:30,13,13.825,13.825,13.82,13.82,3
20100101|2010-01-14 10:30,14,13.75,13.78,13.75,13.78,4
20100301|2009-02-09 09:30,9,13.24,13.24,13.24,13.24,1
20100301|2009-02-18 12:30,18,12.73,12.73,12.73,12.73,3
20100301|2009-02-18 13:00,18,12.725,12.725,12.72,12.72,2
20100301|2009-02-19 18:00,20,12.945,12.945,12.945,12.945,1
20100301|2009-02-20 10:00,20,12.725,12.725,12.72,12.72,4
20100301|2009-02-20 10:30,20,12.72,12.72,12.64,12.64,11
20100301|2009-02-20 12:30,20,12.6,12.6,12.6,12.6,1
20100301|2009-02-22 18:00,23,12.6,12.6,12.6,12.6,4
20100301|2009-02-23 11:30,23,12.56,12.56,12.56,12.56,5
20100301|2009-02-23 12:00,23,12.51,12.51,12.51,12.51,5
20100301|2009-02-23 12:30,23,12.5,12.59,12.5,12.59,2
20100301|2009-02-24 09:30,24,12.51,12.51,12.48,12.48,10
20100301|2009-02-25 02:30,25,12.45,12.45,12.45,12.45,2
20100301|2009-02-27 10:00,27,12.455,12.455,12.455,12.455,1
20100301|2009-03-02 09:30,2,12.45,12.45,12.42,12.42,9
20100301|2009-03-02 10:00,2,12.42,12.42,12.365,12.365,14
20100301|2009-03-02 10:30,2,12.35,12.35,12.35,12.35,5
20100301|2009-03-02 11:30,2,12.35,12.35,12.35,12.35,4
20100301|2009-03-02 12:00,2,12.35,12.35,12.35,12.35,1
20100301|2009-03-02 13:00,2,12.35,12.35,12.35,12.35,5
20100301|2009-03-02 18:00,3,12.32,12.32,12.32,12.32,5
20100301|2009-03-02 21:30,3,12.29,12.29,12.29,12.29,1
20100301|2009-03-03 11:00,3,12.29,12.29,12.29,12.29,4
20100301|2009-03-03 12:00,3,12.33,12.33,12.33,12.33,1
20100301|2009-03-04 09:30,4,12.33,12.33,12.33,12.33,1
20100301|2009-03-04 10:00,4,12.33,12.33,12.33,12.33,3
20100301|2009-03-04 13:00,4,12.26,12.26,12.26,12.26,1
20100301|2009-03-05 09:30,5,12.26,12.26,12.26,12.26,4
20100301|2009-03-05 11:00,5,12.25,12.25,12.23,12.23,10
20100301|2009-03-11 11:00,11,12.21,12.21,12.21,12.21,1
20100301|2009-03-11 11:30,11,12.3,12.3,12.3,12.3,1
20100301|2009-03-11 12:30,11,12.3,12.3,12.3,12.3,10
20100301|2009-03-11 13:00,11,12.3,12.3,12.255,12.255,6
20100301|2009-03-11 18:30,12,12.255,12.255,12.255,12.255,1
20100301|2009-03-12 09:30,12,12.255,12.255,12.25,12.25,11
20100301|2009-03-12 10:00,12,12.18,12.18,12.18,12.18,2
20100301|2009-03-12 10:30,12,12.18,12.18,12.15,12.15,11
20100301|2009-03-12 13:00,12,12.15,12.15,12.15,12.15,4
20100301|2009-03-12 18:00,13,12.15,12.15,12.11,12.11,13
20100301|2009-03-13 09:30,13,12.11,12.11,12.08,12.08,21
20100301|2009-03-13 11:30,13,12.055,12.055,12.05,12.05,11
20100301|2009-03-13 12:30,13,12.015,12.015,12.01,12.01,4
20100301|2009-03-15 20:30,16,12.01,12.01,12.01,12.01,7
20100301|2009-03-16 04:30,16,11.97,11.97,11.97,11.97,4
20100301|2009-03-16 09:30,16,11.97,11.97,11.97,11.97,1
20100301|2009-03-16 10:00,16,12.12,12.13,12.12,12.13,2
20100301|2009-03-16 11:30,16,12.15,12.15,12.15,12.15,3
20100301|2009-03-16 13:00,16,12.155,12.155,12.155,12.155,1
20100301|2009-03-17 12:00,17,12.69,12.69,12.565,12.565,2
20100301|2009-03-18 12:30,18,12.415,12.415,12.415,12.415,1
20100301|2009-03-19 10:00,19,12.455,12.455,12.455,12.455,1
20100301|2009-03-20 13:00,20,12.67,12.67,12.67,12.67,1
20100301|2009-03-24 10:00,24,12.71,12.71,12.71,12.71,1
20100301|2009-03-24 10:30,24,12.7,12.7,12.7,12.7,1
20100301|2009-03-24 12:30,24,12.7,12.7,12.65,12.65,10
20100301|2009-03-24 13:00,24,12.65,12.65,12.65,12.65,1
20100301|2009-03-25 09:30,25,12.7,12.7,12.7,12.7,3
20100301|2009-03-25 11:00,25,12.7,12.7,12.7,12.7,7
20100301|2009-03-26 10:30,26,12.7,12.7,12.65,12.66,12
20100301|2009-03-26 11:00,26,12.65,12.65,12.65,12.65,7
20100301|2009-03-27 10:30,27,12.6,12.6,12.55,12.55,20
20100301|2009-03-30 05:00,30,12.5,12.5,12.5,12.5,4
20100301|2009-03-30 05:30,30,12.5,12.5,12.5,12.5,6
20100301|2009-03-30 10:00,30,12.455,12.455,12.39,12.39,19
20100301|2009-03-31 13:00,31,12.58,12.58,12.58,12.58,1
20100301|2009-03-31 20:30,1,12.48,12.48,12.48,12.48,4
20100301|2009-04-01 10:00,1,12.5,12.5,12.5,12.5,2
20100301|2009-04-02 10:30,2,12.64,12.64,12.64,12.64,1
20100301|2009-04-02 12:30,2,12.725,12.725,12.7,12.7,6
20100301|2009-04-02 13:00,2,12.7,12.78,12.7,12.78,14
20100301|2009-04-09 03:30,9,12.77,12.77,12.77,12.77,2
20100301|2009-04-09 05:30,9,12.77,12.77,12.77,12.77,7
20100301|2009-04-09 12:00,9,12.9,12.9,12.9,12.9,2
20100301|2009-04-09 13:00,9,12.96,12.96,12.96,12.96,1
20100301|2009-04-13 11:00,13,12.7,12.7,12.7,12.7,1
20100301|2009-04-14 13:00,14,12.8,12.8,12.8,12.8,1
20100301|2009-04-16 09:30,16,12.7,12.7,12.7,12.7,8
20100301|2009-04-16 11:30,16,12.79,12.79,12.79,12.79,1
20100301|2009-04-16 12:00,16,12.79,12.79,12.79,12.79,1
20100301|2009-04-17 09:30,17,12.745,12.745,12.745,12.745,1
20100301|2009-04-17 13:00,17,12.795,12.795,12.795,12.795,1
20100301|2009-04-21 09:30,21,12.75,12.75,12.75,12.75,21
20100301|2009-04-22 11:30,22,12.76,12.76,12.76,12.76,1
20100301|2009-04-22 13:00,22,12.73,12.73,12.73,12.73,3
20100301|2009-04-22 19:00,23,12.7,12.7,12.7,12.7,6
20100301|2009-04-22 21:30,23,12.7,12.7,12.7,12.7,2
20100301|2009-04-23 00:00,23,12.7,12.7,12.7,12.7,2
20100301|2009-05-01 13:00,1,12.92,12.92,12.92,12.92,1
20100301|2009-05-04 13:00,4,12.925,12.925,12.925,12.925,2
20100301|2009-05-12 09:30,12,12.65,12.65,12.65,12.65,10
20100301|2009-05-12 10:30,12,12.6,12.6,12.6,12.6,10
20100301|2009-05-12 11:30,12,12.54,12.54,12.54,12.54,1
20100301|2009-05-12 12:30,12,12.54,12.54,12.44,12.44,20
20100301|2009-05-12 13:00,12,12.44,12.44,12.39,12.39,10
20100301|2009-05-14 11:00,14,12.6,12.6,12.6,12.6,5
20100301|2009-05-18 22:00,19,12.635,12.635,12.635,12.635,1
20100301|2009-05-19 10:30,19,12.53,12.53,12.53,12.53,1
20100301|2009-05-19 11:30,19,12.54,12.54,12.54,12.54,5
20100301|2009-05-20 13:00,20,12.55,12.555,12.55,12.555,5
20100301|2009-05-21 10:00,21,12.525,12.525,12.52,12.52,5
20100301|2009-05-26 09:30,26,12.675,12.675,12.675,12.675,1
20100301|2009-05-26 10:00,26,12.6,12.6,12.59,12.59,5
20100301|2009-05-26 13:00,26,12.59,12.59,12.53,12.53,10
20100301|2009-05-27 09:30,27,12.75,12.75,12.75,12.75,2
20100301|2009-05-27 13:00,27,12.69,12.69,12.655,12.655,5
20100301|2009-05-28 10:00,28,12.73,12.73,12.73,12.73,5
20100301|2009-05-28 12:00,28,12.765,12.765,12.74,12.74,10
20100301|2009-05-29 13:00,29,12.84,12.95,12.785,12.95,16
20100301|2009-05-31 19:00,1,13,13,12.95,12.95,10
20100301|2009-06-01 04:00,1,13.05,13.05,13.05,13.05,1
20100301|2009-06-01 05:30,1,13.05,13.05,13.05,13.05,9
20100301|2009-06-01 10:00,1,13.1,13.1,13.1,13.1,2
20100301|2009-06-01 10:30,1,13.1,13.1,13.1,13.1,4
20100301|2009-06-02 11:30,2,12.995,13,12.995,13,6
20100301|2009-06-02 12:00,2,13,13,13,13,9
20100301|2009-06-02 13:00,2,12.97,13,12.88,13,28
20100301|2009-06-03 10:30,3,12.92,12.92,12.88,12.88,5
20100301|2009-06-03 12:00,3,12.895,12.895,12.88,12.88,10
20100301|2009-06-04 10:30,4,13.015,13.015,12.97,12.97,11
20100301|2009-06-05 10:30,5,13.05,13.05,13.05,13.05,5
20100301|2009-06-05 12:00,5,12.93,12.93,12.92,12.92,5
20100301|2009-06-05 13:00,5,12.9,12.9,12.8,12.8,20
20100301|2009-06-08 10:00,8,12.72,12.72,12.63,12.63,20
20100301|2009-06-08 13:00,8,12.8,12.8,12.8,12.8,2
20100301|2009-06-09 11:30,9,13.11,13.14,13.11,13.14,13
20100301|2009-06-10 09:30,10,13.18,13.18,13.18,13.18,9
20100301|2009-06-12 13:00,12,13.025,13.025,13,13,5
20100301|2009-06-15 10:00,15,12.82,12.82,12.765,12.785,10
20100301|2009-06-17 13:00,17,12.7,12.7,12.69,12.69,10
20100301|2009-06-18 10:00,18,12.86,12.86,12.86,12.86,1
20100301|2009-06-18 10:30,18,12.86,12.86,12.86,12.86,1
20100301|2009-06-18 13:00,18,12.835,12.835,12.79,12.79,10
20100301|2009-06-19 13:00,19,12.705,12.705,12.66,12.66,10
20100301|2009-06-22 09:30,22,12.66,12.66,12.66,12.66,5
20100301|2009-06-22 13:00,22,12.63,12.63,12.63,12.63,5
20100301|2009-06-23 13:00,23,12.8,12.84,12.8,12.84,5
20100301|2009-06-25 13:00,25,12.67,12.67,12.67,12.67,3
20100301|2009-06-26 09:30,26,12.635,12.635,12.63,12.63,5
20100301|2009-06-26 12:30,26,12.765,12.765,12.765,12.765,5
20100301|2009-07-01 11:30,1,13.1,13.1,13.1,13.1,5
20100301|2009-07-02 12:00,2,13.2,13.25,13.2,13.25,11
20100301|2009-07-06 10:30,6,13.05,13.05,13.05,13.05,6
20100301|2009-07-08 09:30,8,12.9,12.9,12.9,12.9,7
20100301|2009-07-08 13:00,8,12.9,12.9,12.85,12.85,7
20100301|2009-07-09 09:30,9,12.9,12.9,12.9,12.9,3
20100301|2009-07-09 11:30,9,12.97,12.97,12.97,12.97,1
20100301|2009-07-09 12:00,9,12.97,12.97,12.97,12.97,9
20100301|2009-07-09 13:00,9,12.99,12.99,12.99,12.99,3
20100301|2009-07-10 06:00,10,13,13,13,13,1
20100301|2009-07-10 09:30,10,13.02,13.4,13.02,13.4,23
20100301|2009-07-10 12:30,10,13.435,13.49,13.435,13.49,5
20100301|2009-07-14 06:30,14,13.46,13.46,13.46,13.46,1
20100301|2009-07-15 10:30,15,13.57,13.57,13.57,13.57,1
20100301|2009-07-21 10:00,21,13.565,13.565,13.53,13.53,5
20100301|2009-07-22 09:30,22,13.88,13.88,13.88,13.88,1
20100301|2009-07-23 09:30,23,13.655,13.655,13.65,13.65,2
20100301|2009-07-23 10:00,23,13.67,13.67,13.63,13.63,5
20100301|2009-07-24 06:00,24,13.95,13.95,13.95,13.95,1
20100301|2009-07-27 05:30,27,13.95,13.95,13.95,13.95,9
20100301|2009-07-27 09:30,27,14.12,14.12,14.12,14.12,2
20100301|2009-07-27 11:00,27,14.275,14.285,14.275,14.285,5
20100301|2009-07-28 09:30,28,14.28,14.28,14.28,14.28,6
20100301|2009-07-29 10:00,29,14.17,14.17,14.06,14.06,35
20100301|2009-07-30 07:00,30,14.32,14.32,14.32,14.32,3
20100301|2009-07-30 09:30,30,14.35,14.385,14.35,14.385,12
20100301|2009-07-30 10:30,30,14.385,14.4,14.385,14.4,5
20100301|2009-07-31 10:30,31,14.4,14.4,14.4,14.4,6
20100301|2009-07-31 12:00,31,14.4,14.4,14.4,14.4,8
20100301|2009-08-03 06:30,3,14.49,14.49,14.49,14.49,6
20100301|2009-08-03 12:00,3,14.31,14.31,14.31,14.31,2
20100301|2009-08-03 13:00,3,14.22,14.22,14.22,14.22,2
20100301|2009-08-04 11:30,4,14.345,14.345,14.34,14.34,3
20100301|2009-08-04 12:30,4,14.49,14.5,14.49,14.5,12
20100301|2009-08-05 10:00,5,14.37,14.37,14.37,14.37,1
20100301|2009-08-05 10:30,5,14.37,14.37,14.37,14.37,1
20100301|2009-08-06 09:30,6,14.27,14.27,14.23,14.23,5
20100301|2009-08-06 10:00,6,14.25,14.25,14.235,14.235,5
20100301|2009-08-06 11:00,6,14.24,14.24,14.24,14.24,1
20100301|2009-08-06 18:30,7,14.3,14.3,14.3,14.3,3
20100301|2009-08-07 06:00,7,14.3,14.3,14.3,14.3,3
20100301|2009-08-07 06:30,7,14.3,14.3,14.3,14.3,5
20100301|2009-08-09 20:30,10,14.43,14.43,14.43,14.43,1
20100301|2009-08-09 21:30,10,14.4,14.4,14.4,14.4,6
20100301|2009-08-09 22:30,10,14.37,14.37,14.37,14.37,4
20100301|2009-08-10 09:30,10,14.49,14.5,14.49,14.5,9
20100301|2009-08-11 01:00,11,14.41,14.41,14.41,14.41,1
20100301|2009-08-11 09:30,11,14.39,14.39,14.39,14.39,4
20100301|2009-08-11 10:00,11,14.335,14.335,14.3,14.3,8
20100301|2009-08-11 10:30,11,14.31,14.31,14.3,14.3,10
20100301|2009-08-12 03:30,12,14.025,14.025,14.025,14.025,4
20100301|2009-08-12 09:30,12,14.025,14.025,14.02,14.02,5
20100301|2009-08-12 10:30,12,14.07,14.12,14.07,14.12,6
20100301|2009-08-12 11:00,12,14.12,14.12,14.12,14.12,1
20100301|2009-08-12 11:30,12,14.04,14.04,14.025,14.025,3
20100301|2009-08-13 10:00,13,14,14.025,13.99,13.99,13
20100301|2009-08-13 10:30,13,14.045,14.085,14.045,14.085,10
20100301|2009-08-13 12:00,13,14.05,14.05,14.05,14.05,1
20100301|2009-08-14 09:30,14,13.99,13.99,13.895,13.895,4
20100301|2009-08-14 11:30,14,13.9,13.9,13.9,13.9,5
20100301|2009-08-14 12:00,14,13.945,13.965,13.945,13.965,15
20100301|2009-08-14 12:30,14,13.985,13.985,13.985,13.985,5
20100301|2009-08-17 09:30,17,13.935,13.94,13.935,13.94,2
20100301|2009-08-17 10:00,17,13.905,13.905,13.885,13.885,10
20100301|2009-08-17 18:00,18,14.005,14.005,14.005,14.005,1
20100301|2009-08-19 09:30,19,13.87,13.87,13.87,13.87,5
20100301|2009-08-20 09:30,20,13.81,13.92,13.76,13.92,11
20100301|2009-08-20 10:00,20,13.96,13.975,13.93,13.94,7
20100301|2009-08-20 10:30,20,13.895,13.92,13.895,13.92,4
20100301|2009-08-20 11:30,20,13.935,13.935,13.93,13.93,3
20100301|2009-08-21 10:00,21,13.905,13.92,13.875,13.905,22
20100301|2009-08-21 10:30,21,13.895,13.9,13.86,13.86,10
20100301|2009-08-21 12:30,21,13.89,13.89,13.83,13.86,10
20100301|2009-08-24 09:30,24,13.885,13.885,13.885,13.885,1
20100301|2009-08-24 10:30,24,13.95,13.95,13.95,13.95,5
20100301|2009-08-24 12:00,24,13.9,13.9,13.9,13.9,4
20100301|2009-08-25 10:30,25,14.05,14.05,14.05,14.05,1
20100301|2009-08-25 18:00,26,14,14,14,14,2
20100301|2009-08-25 21:30,26,13.97,13.97,13.97,13.97,1
20100301|2009-08-26 01:00,26,13.94,13.94,13.94,13.94,1
20100301|2009-08-26 10:00,26,13.96,13.985,13.96,13.985,5
20100301|2009-08-26 11:00,26,13.945,13.96,13.945,13.96,5
20100301|2009-08-28 10:00,28,13.94,13.94,13.94,13.94,1
20100301|2009-08-28 12:30,28,13.91,13.995,13.91,13.995,12
20100301|2009-08-31 11:00,31,14.41,14.42,14.41,14.42,5
20100301|2009-08-31 12:30,31,14.485,14.49,14.485,14.49,31
20100301|2009-08-31 13:00,31,14.49,14.49,14.49,14.49,3
20100301|2009-09-01 09:30,1,14.505,14.515,14.5,14.5,15
20100301|2009-09-01 10:00,1,14.45,14.45,14.45,14.45,5
20100301|2009-09-01 11:30,1,14.365,14.4,14.355,14.4,14
20100301|2009-09-01 12:30,1,14.3,14.3,14.3,14.3,1
20100301|2009-09-02 10:30,2,14.265,14.265,14.23,14.23,10
20100301|2009-09-02 11:00,2,14.25,14.25,14.25,14.25,13
20100301|2009-09-02 21:00,3,14.45,14.45,14.45,14.45,5
20100301|2009-09-02 22:00,3,14.48,14.48,14.48,14.48,1
20100301|2009-09-03 09:30,3,14.48,14.48,14.445,14.445,10
20100301|2009-09-03 10:30,3,14.45,14.45,14.45,14.45,3
20100301|2009-09-03 12:00,3,14.44,14.515,14.44,14.515,41
20100301|2009-09-03 12:30,3,14.51,14.51,14.51,14.51,5
20100301|2009-09-03 13:00,3,14.585,14.585,14.585,14.585,1
20100301|2009-09-04 10:00,4,14.565,14.57,14.565,14.57,5
20100301|2009-09-04 13:00,4,14.605,14.625,14.605,14.625,7
20100301|2009-09-08 09:30,8,14.6,14.6,14.6,14.6,5
20100301|2009-09-08 10:00,8,14.6,14.6,14.6,14.6,1
20100301|2009-09-08 10:30,8,14.57,14.6,14.57,14.595,5
20100301|2009-09-08 18:30,9,14.42,14.42,14.42,14.42,1
20100301|2009-09-09 09:30,9,14.495,14.495,14.485,14.485,3
20100301|2009-09-09 11:00,9,14.49,14.5,14.49,14.5,5
20100301|2009-09-09 12:30,9,14.52,14.52,14.52,14.52,5
20100301|2009-09-09 13:00,9,14.52,14.52,14.52,14.52,4
20100301|2009-09-10 09:30,10,14.45,14.45,14.45,14.45,2
20100301|2009-09-10 10:00,10,14.45,14.475,14.45,14.475,3
20100301|2009-09-10 11:30,10,14.5,14.5,14.5,14.5,3
20100301|2009-09-10 19:00,11,14.55,14.55,14.55,14.55,10
20100301|2009-09-10 21:30,11,14.55,14.55,14.55,14.55,1
20100301|2009-09-10 22:30,11,14.55,14.55,14.55,14.55,1
20100301|2009-09-11 04:30,11,14.55,14.55,14.55,14.55,3
20100301|2009-09-11 07:00,11,14.55,14.55,14.55,14.55,4
20100301|2009-09-11 09:30,11,14.02,14.02,14.02,14.02,6
20100301|2009-09-11 10:00,11,14.005,14.035,14.005,14.035,2
20100301|2009-09-11 10:30,11,14.005,14.005,14.005,14.005,1
20100301|2009-09-13 22:30,14,13.735,13.735,13.7,13.7,6
20100301|2009-09-14 06:00,14,13.7,13.7,13.7,13.7,2
20100301|2009-09-14 09:30,14,13.635,13.635,13.635,13.635,2
20100301|2009-09-14 18:00,15,13.64,13.64,13.64,13.64,1
20100301|2009-09-15 11:00,15,13.815,13.85,13.815,13.85,2
20100301|2009-09-15 20:00,16,13.745,13.745,13.745,13.745,1
20100301|2009-09-16 04:30,16,13.74,13.74,13.74,13.74,2
20100301|2009-09-16 06:30,16,13.74,13.74,13.74,13.74,1
20100301|2009-09-16 07:00,16,13.74,13.74,13.74,13.74,2
20100301|2009-09-16 12:00,16,13.76,13.835,13.755,13.825,20
20100301|2009-09-16 12:30,16,13.75,13.75,13.75,13.75,1
20100301|2009-09-16 13:00,16,13.775,13.8,13.775,13.8,5
20100301|2009-09-17 09:30,17,13.76,13.76,13.74,13.74,2
20100301|2009-09-17 10:30,17,13.74,13.74,13.74,13.74,1
20100301|2009-09-18 10:00,18,13.78,13.78,13.78,13.78,1
20100301|2009-09-18 12:00,18,13.85,13.85,13.85,13.85,5
20100301|2009-09-18 12:30,18,13.9,13.9,13.9,13.9,2
20100301|2009-09-18 13:00,18,13.855,13.935,13.825,13.935,16
20100301|2009-09-21 09:30,21,13.945,13.945,13.945,13.945,5
20100301|2009-09-21 11:00,21,13.82,13.82,13.81,13.81,2
20100301|2009-09-22 10:00,22,13.74,13.74,13.74,13.74,1
20100301|2009-09-22 11:00,22,13.73,13.73,13.73,13.73,1
20100301|2009-09-23 09:30,23,13.605,13.63,13.605,13.63,6
20100301|2009-09-23 18:00,24,13.63,13.63,13.63,13.63,1
20100301|2009-09-24 03:30,24,13.55,13.55,13.55,13.55,1
20100301|2009-09-24 04:00,24,13.5,13.5,13.5,13.5,1
20100301|2009-09-24 09:30,24,13.545,13.545,13.545,13.545,1
20100301|2009-09-24 10:30,24,13.55,13.55,13.55,13.55,1
20100301|2009-09-24 11:30,24,13.56,13.59,13.56,13.59,10
20100301|2009-09-24 12:30,24,13.605,13.61,13.605,13.61,5
20100301|2009-09-25 09:30,25,13.6,13.6,13.55,13.555,18
20100301|2009-09-25 10:00,25,13.555,13.555,13.555,13.555,23
20100301|2009-09-25 11:00,25,13.555,13.595,13.555,13.595,25
20100301|2009-09-27 20:00,28,13.58,13.58,13.58,13.58,1
20100301|2009-09-28 13:00,28,13.69,13.69,13.69,13.69,1
20100301|2009-09-29 09:30,29,13.745,13.745,13.745,13.745,1
20100301|2009-09-29 10:30,29,13.775,13.775,13.775,13.775,1
20100301|2009-09-29 11:30,29,13.78,13.78,13.78,13.78,1
20100301|2009-09-29 12:30,29,13.805,13.81,13.8,13.8,4
20100301|2009-09-29 19:30,30,13.83,13.83,13.83,13.83,1
20100301|2009-09-30 09:30,30,13.73,13.73,13.73,13.73,2
20100301|2009-09-30 10:00,30,13.72,13.72,13.71,13.71,3
20100301|2009-10-01 09:30,1,13.8,13.8,13.7,13.7,29
20100301|2009-10-01 12:00,1,13.8,13.8,13.8,13.8,1
20100301|2009-10-01 13:00,1,13.785,13.8,13.785,13.8,19
20100301|2009-10-02 05:30,2,13.66,13.66,13.66,13.66,2
20100301|2009-10-02 06:00,2,13.66,13.66,13.66,13.66,1
20100301|2009-10-02 06:30,2,13.66,13.66,13.66,13.66,4
20100301|2009-10-02 09:30,2,13.66,13.66,13.66,13.66,43
20100301|2009-10-02 10:30,2,13.665,13.665,13.665,13.665,1
20100301|2009-10-05 10:00,5,13.675,13.675,13.675,13.675,2
20100301|2009-10-05 20:00,6,13.61,13.61,13.61,13.61,1
20100301|2009-10-06 09:30,6,13.66,13.66,13.635,13.64,5
20100301|2009-10-06 10:00,6,13.635,13.635,13.635,13.635,4
20100301|2009-10-07 09:30,7,13.65,13.65,13.65,13.65,2
20100301|2009-10-07 11:00,7,13.67,13.68,13.67,13.68,5
20100301|2009-10-07 13:00,7,13.74,13.74,13.74,13.74,4
20100301|2009-10-07 18:00,8,13.76,13.76,13.76,13.76,3
20100301|2009-10-07 20:30,8,13.8,13.8,13.8,13.8,1
20100301|2009-10-07 21:00,8,13.8,13.8,13.8,13.8,5
20100301|2009-10-07 21:30,8,13.8,13.8,13.8,13.8,10
20100301|2009-10-08 07:00,8,13.79,13.79,13.79,13.79,1
20100301|2009-10-08 09:30,8,13.8,13.8,13.8,13.8,1
20100301|2009-10-08 10:00,8,13.82,13.82,13.815,13.815,5
20100301|2009-10-08 10:30,8,14.03,14.04,14.03,14.04,5
20100301|2009-10-08 11:00,8,14.04,14.04,14.03,14.03,5
20100301|2009-10-08 12:30,8,13.97,13.98,13.92,13.92,8
20100301|2009-10-08 13:00,8,13.95,13.985,13.95,13.97,66
20100301|2009-10-08 18:30,9,13.9,13.9,13.9,13.9,2
20100301|2009-10-12 02:00,12,13.99,13.99,13.99,13.99,1
20100301|2009-10-12 05:30,12,14.03,14.03,14.03,14.03,2
20100301|2009-10-12 06:30,12,14.18,14.18,14.18,14.18,1
20100301|2009-10-12 09:30,12,14.38,14.38,14.305,14.305,7
20100301|2009-10-12 11:30,12,14.16,14.16,14.16,14.16,9
20100301|2009-10-12 12:00,12,14.17,14.17,14.17,14.17,1
20100301|2009-10-12 18:00,13,14.29,14.29,14.29,14.29,1
20100301|2009-10-13 07:00,13,14.38,14.38,14.38,14.38,4
20100301|2009-10-13 09:30,13,14.475,14.475,14.475,14.475,1
20100301|2009-10-13 10:00,13,14.385,14.385,14.385,14.385,1
20100301|2009-10-13 12:00,13,14.425,14.425,14.36,14.42,59
20100301|2009-10-13 12:30,13,14.45,14.45,14.45,14.45,1
20100301|2009-10-13 13:00,13,14.455,14.455,14.455,14.455,3
20100301|2009-10-14 00:00,14,14.47,14.47,14.47,14.47,1
20100301|2009-10-14 00:30,14,14.47,14.47,14.47,14.47,2
20100301|2009-10-14 02:30,14,14.52,14.58,14.52,14.58,79
20100301|2009-10-14 03:00,14,14.58,14.69,14.58,14.69,52
20100301|2009-10-14 09:30,14,14.64,14.64,14.64,14.64,2
20100301|2009-10-14 10:00,14,14.645,14.645,14.64,14.64,2
20100301|2009-10-14 10:30,14,14.625,14.64,14.625,14.64,6
20100301|2009-10-14 11:00,14,14.64,14.64,14.64,14.64,4
20100301|2009-10-14 12:30,14,14.48,14.48,14.48,14.48,1
20100301|2009-10-14 13:00,14,14.545,14.545,14.545,14.545,1
20100301|2009-10-14 22:30,15,14.52,14.52,14.52,14.52,1
20100301|2009-10-15 04:00,15,14.6,14.6,14.6,14.6,3
20100301|2009-10-15 09:30,15,14.575,14.575,14.15,14.15,2
20100301|2009-10-15 10:00,15,14.215,14.215,14.215,14.215,1
20100301|2009-10-15 10:30,15,14.185,14.185,14.175,14.175,2
20100301|2009-10-15 11:30,15,14.28,14.28,14.28,14.28,1
20100301|2009-10-16 00:30,16,14.245,14.245,14.245,14.245,1
20100301|2009-10-16 09:30,16,14.17,14.17,14.115,14.115,5
20100301|2009-10-16 11:00,16,14.085,14.085,14.05,14.075,7
20100301|2009-10-16 11:30,16,14.075,14.075,14.075,14.075,3
20100301|2009-10-16 12:30,16,14.12,14.12,14.12,14.12,6
20100301|2009-10-19 09:30,19,14.19,14.19,14.19,14.19,3
20100301|2009-10-19 10:00,19,14.24,14.24,14.19,14.19,3
20100301|2009-10-19 10:30,19,14.19,14.205,14.185,14.185,15
20100301|2009-10-19 13:00,19,14.33,14.33,14.33,14.33,1
20100301|2009-10-20 09:30,20,14.135,14.135,14.135,14.135,2
20100301|2009-10-20 10:00,20,14,14,14,14,1
20100301|2009-10-20 11:00,20,13.95,13.95,13.95,13.95,3
20100301|2009-10-20 11:30,20,13.95,13.95,13.95,13.95,14
20100301|2009-10-20 12:00,20,13.95,13.95,13.95,13.95,1
20100301|2009-10-20 12:30,20,13.95,13.95,13.95,13.95,5
20100301|2009-10-20 13:00,20,13.95,13.95,13.95,13.95,3
20100301|2009-10-21 06:30,21,14.025,14.025,14.025,14.025,1
20100301|2009-10-21 07:00,21,14.025,14.025,14.025,14.025,1
20100301|2009-10-21 09:30,21,14.025,14.025,14.025,14.025,3
20100301|2009-10-21 11:00,21,14.155,14.2,14.155,14.2,9
20100301|2009-10-21 12:30,21,14.23,14.23,14.23,14.23,1
20100301|2009-10-21 13:00,21,14.09,14.09,14.09,14.09,1
20100301|2009-10-21 18:00,22,14.07,14.085,14.07,14.085,2
20100301|2009-10-21 23:00,22,13.98,13.98,13.98,13.98,1
20100301|2009-10-22 02:30,22,14.09,14.12,14.09,14.12,4
20100301|2009-10-22 03:30,22,14.14,14.14,14.045,14.045,5
20100301|2009-10-22 04:00,22,14.17,14.19,14.17,14.19,11
20100301|2009-10-22 09:30,22,14.14,14.14,14.14,14.14,1
20100301|2009-10-22 22:30,23,14.07,14.07,14.07,14.07,1
20100301|2009-10-23 10:30,23,14,14.02,13.99,14.02,9
20100301|2009-10-25 19:30,26,14.1,14.1,14.1,14.1,1
20100301|2009-10-26 09:30,26,14.1,14.1,14.1,14.1,1
20100301|2009-10-26 10:30,26,13.98,14,13.98,13.99,4
20100301|2009-10-26 11:00,26,13.98,13.98,13.89,13.98,10
20100301|2009-10-27 09:30,27,14.16,14.16,14.16,14.16,3
20100301|2009-10-27 10:00,27,14.095,14.16,14.095,14.16,10
20100301|2009-10-27 11:00,27,14.04,14.045,14.015,14.015,12
20100301|2009-10-27 11:30,27,13.985,13.985,13.985,13.985,1
20100301|2009-10-28 07:00,28,14.14,14.14,14.14,14.14,1
20100301|2009-10-28 09:30,28,14.29,14.41,14.29,14.41,8
20100301|2009-10-28 10:00,28,14.39,14.39,14.39,14.39,1
20100301|2009-10-28 10:30,28,14.355,14.4,14.355,14.4,5
20100301|2009-10-28 11:00,28,14.4,14.4,14.4,14.4,26
20100301|2009-10-28 12:30,28,14.4,14.45,14.395,14.45,16
20100301|2009-10-28 13:00,28,14.45,14.45,14.4,14.4,11
20100301|2009-10-28 18:00,29,14.4,14.4,14.4,14.4,2
20100301|2009-10-28 19:30,29,14.4,14.4,14.4,14.4,6
20100301|2009-10-29 05:30,29,14.5,14.5,14.5,14.5,1
20100301|2009-10-29 09:30,29,14.555,14.675,14.455,14.65,82
20100301|2009-10-29 10:00,29,14.69,14.69,14.595,14.615,45
20100301|2009-10-29 10:30,29,14.6,14.625,14.58,14.58,58
20100301|2009-10-29 11:00,29,14.59,14.625,14.59,14.625,13
20100301|2009-10-29 11:30,29,14.6,14.6,14.56,14.56,5
20100301|2009-10-29 12:00,29,14.56,14.59,14.56,14.56,13
20100301|2009-10-29 12:30,29,14.595,14.595,14.595,14.595,3
20100301|2009-10-29 13:00,29,14.625,14.65,14.6,14.65,52
20100301|2009-10-29 18:00,30,14.65,14.69,14.65,14.69,6
20100301|2009-10-29 19:00,30,14.69,14.69,14.69,14.69,1
20100301|2009-10-29 19:30,30,14.7,14.83,14.7,14.83,21
20100301|2009-10-29 20:30,30,14.86,14.86,14.86,14.86,4
20100301|2009-10-29 21:00,30,14.875,14.875,14.875,14.875,2
20100301|2009-10-30 06:30,30,14.9,14.9,14.9,14.9,3
20100301|2009-10-30 07:00,30,14.9,14.9,14.9,14.9,1
20100301|2009-10-30 09:30,30,14.82,14.97,14.8,14.97,56
20100301|2009-10-30 10:00,30,15,15,14.93,14.945,52
20100301|2009-10-30 10:30,30,14.88,14.88,14.84,14.84,11
20100301|2009-10-30 11:00,30,14.84,14.93,14.84,14.93,16
20100301|2009-10-30 11:30,30,14.93,14.93,14.925,14.925,3
20100301|2009-10-30 12:00,30,14.93,14.93,14.93,14.93,2
20100301|2009-10-30 12:30,30,14.93,14.93,14.87,14.87,6
20100301|2009-10-30 13:00,30,14.855,14.9,14.84,14.9,13
20100301|2009-11-01 18:00,2,14.91,14.91,14.91,14.91,14
20100301|2009-11-01 18:30,2,15.01,15.01,14.995,14.995,2
20100301|2009-11-01 19:00,2,14.96,14.96,14.96,14.96,1
20100301|2009-11-01 22:00,2,15.025,15.025,15.025,15.025,1
20100301|2009-11-02 01:30,2,15.025,15.025,15.025,15.025,1
20100301|2009-11-02 03:30,2,15.09,15.09,15.09,15.09,2
20100301|2009-11-02 04:30,2,15.15,15.19,15.15,15.19,30
20100301|2009-11-02 06:00,2,15.19,15.19,15.19,15.19,21
20100301|2009-11-02 06:30,2,15.14,15.245,15.14,15.245,16
20100301|2009-11-02 09:30,2,15.23,15.25,15.025,15.09,30
20100301|2009-11-02 10:00,2,15.09,15.19,15.09,15.19,18
20100301|2009-11-02 11:00,2,15.21,15.32,15.21,15.32,30
20100301|2009-11-02 12:00,2,15.18,15.18,15.18,15.18,3
20100301|2009-11-02 13:00,2,15.2,15.2,15.2,15.2,7
20100301|2009-11-02 18:00,3,15.27,15.27,15.27,15.27,32
20100301|2009-11-02 18:30,3,15.29,15.29,15.27,15.27,6
20100301|2009-11-02 20:30,3,15.215,15.215,15.215,15.215,1
20100301|2009-11-03 03:00,3,15.11,15.14,15.1,15.14,17
20100301|2009-11-03 03:30,3,15.14,15.14,15.14,15.14,1
20100301|2009-11-03 05:30,3,15.215,15.31,15.215,15.31,10
20100301|2009-11-03 06:00,3,15.24,15.24,15.24,15.24,1
20100301|2009-11-03 06:30,3,15.31,15.31,15.31,15.31,1
20100301|2009-11-03 07:00,3,15.215,15.215,15.215,15.215,1
20100301|2009-11-03 09:30,3,15.225,15.32,15.21,15.3,33
20100301|2009-11-03 10:00,3,15.28,15.29,15.28,15.28,31
20100301|2009-11-03 10:30,3,15.28,15.28,15.26,15.26,28
20100301|2009-11-03 11:00,3,15.325,15.4,15.325,15.4,51
20100301|2009-11-03 11:30,3,15.43,15.435,15.43,15.435,2
20100301|2009-11-03 12:00,3,15.455,15.455,15.425,15.425,2
20100301|2009-11-03 12:30,3,15.42,15.42,15.345,15.345,6
20100301|2009-11-03 13:00,3,15.39,15.45,15.39,15.45,13
20100301|2009-11-03 19:30,4,15.39,15.39,15.39,15.39,1
20100301|2009-11-04 00:00,4,15.43,15.43,15.43,15.43,1
20100301|2009-11-04 02:30,4,15.44,15.44,15.44,15.44,10
20100301|2009-11-04 03:00,4,15.39,15.39,15.39,15.39,1
20100301|2009-11-04 05:30,4,15.44,15.47,15.44,15.47,60
20100301|2009-11-04 06:00,4,15.41,15.41,15.41,15.41,1
20100301|2009-11-04 09:30,4,15.43,15.48,15.43,15.43,15
20100301|2009-11-04 10:00,4,15.35,15.35,15.35,15.35,5
20100301|2009-11-04 10:30,4,15.47,15.485,15.47,15.475,13
20100301|2009-11-04 11:00,4,15.475,15.53,15.475,15.53,3
20100301|2009-11-04 11:30,4,15.485,15.485,15.485,15.485,1
20100301|2009-11-04 12:00,4,15.47,15.47,15.35,15.425,27
20100301|2009-11-04 12:30,4,15.38,15.41,15.38,15.41,2
20100301|2009-11-04 13:00,4,15.38,15.475,15.38,15.475,4
20100301|2009-11-04 18:00,5,15.45,15.45,15.45,15.45,5
20100301|2009-11-04 20:00,5,15.4,15.4,15.4,15.4,4
20100301|2009-11-04 20:30,5,15.4,15.4,15.4,15.4,4
20100301|2009-11-04 21:00,5,15.4,15.4,15.4,15.4,10
20100301|2009-11-05 01:30,5,15.47,15.47,15.37,15.37,9
20100301|2009-11-05 07:00,5,15.405,15.465,15.405,15.465,2
20100301|2009-11-05 11:00,5,15.385,15.39,15.385,15.39,3
20100301|2009-11-05 11:30,5,15.38,15.42,15.38,15.42,2
20100301|2009-11-05 12:30,5,15.42,15.42,15.415,15.415,7
20100301|2009-11-05 13:00,5,15.45,15.45,15.43,15.45,6
20100301|2009-11-05 18:30,6,15.39,15.39,15.39,15.39,1
20100301|2009-11-05 20:30,6,15.39,15.39,15.39,15.39,8
20100301|2009-11-05 21:00,6,15.45,15.45,15.45,15.45,1
20100301|2009-11-05 22:00,6,15.38,15.38,15.38,15.38,1
20100301|2009-11-06 02:00,6,15.53,15.53,15.53,15.53,1
20100301|2009-11-06 05:00,6,15.505,15.565,15.505,15.565,9
20100301|2009-11-06 05:30,6,15.58,15.58,15.58,15.58,1
20100301|2009-11-06 07:00,6,15.505,15.505,15.505,15.505,4
20100301|2009-11-06 09:30,6,15.505,15.535,15.365,15.365,40
20100301|2009-11-06 10:00,6,15.4,15.4,15.4,15.4,1
20100301|2009-11-06 10:30,6,15.405,15.405,15.405,15.405,3
20100301|2009-11-06 11:00,6,15.355,15.425,15.355,15.425,6
20100301|2009-11-06 12:00,6,15.45,15.48,15.45,15.475,10
20100301|2009-11-06 13:00,6,15.415,15.42,15.415,15.42,25
20100301|2009-11-08 18:00,9,15.35,15.38,15.34,15.38,4
20100301|2009-11-08 19:00,9,15.355,15.355,15.345,15.345,3
20100301|2009-11-08 20:30,9,15.39,15.39,15.39,15.39,1
20100301|2009-11-08 22:00,9,15.405,15.42,15.405,15.42,11
20100301|2009-11-08 22:30,9,15.425,15.425,15.425,15.425,9
20100301|2009-11-09 03:30,9,15.525,15.525,15.525,15.525,1
20100301|2009-11-09 06:00,9,15.585,15.585,15.565,15.565,3
20100301|2009-11-09 07:00,9,15.58,15.58,15.57,15.57,3
20100301|2009-11-09 09:30,9,15.57,15.57,15.45,15.555,16
20100301|2009-11-09 10:00,9,15.53,15.53,15.5,15.5,4
20100301|2009-11-09 10:30,9,15.505,15.515,15.49,15.515,18
20100301|2009-11-09 11:00,9,15.49,15.495,15.48,15.495,19
20100301|2009-11-09 11:30,9,15.5,15.5,15.5,15.5,4
20100301|2009-11-09 12:00,9,15.5,15.5,15.49,15.49,7
20100301|2009-11-09 13:00,9,15.465,15.485,15.445,15.46,6
20100301|2009-11-09 18:00,10,15.5,15.5,15.5,15.5,10
20100301|2009-11-09 19:00,10,15.42,15.42,15.42,15.42,4
20100301|2009-11-09 20:30,10,15.455,15.475,15.45,15.45,4
20100301|2009-11-09 21:30,10,15.45,15.48,15.45,15.48,3
20100301|2009-11-09 22:00,10,15.47,15.47,15.47,15.47,2
20100301|2009-11-09 22:30,10,15.45,15.45,15.45,15.45,3
20100301|2009-11-09 23:30,10,15.45,15.45,15.45,15.45,1
20100301|2009-11-10 01:00,10,15.455,15.47,15.455,15.47,4
20100301|2009-11-10 01:30,10,15.45,15.45,15.45,15.45,5
20100301|2009-11-10 03:30,10,15.47,15.47,15.47,15.47,5
20100301|2009-11-10 06:30,10,15.425,15.425,15.39,15.39,10
20100301|2009-11-10 09:30,10,15.5,15.6,15.5,15.6,38
20100301|2009-11-10 10:00,10,15.63,15.635,15.56,15.56,5
20100301|2009-11-10 10:30,10,15.55,15.56,15.55,15.56,5
20100301|2009-11-10 11:00,10,15.545,15.545,15.545,15.545,3
20100301|2009-11-10 11:30,10,15.535,15.55,15.52,15.52,7
20100301|2009-11-10 12:30,10,15.56,15.595,15.555,15.555,8
20100301|2009-11-10 18:00,11,15.565,15.57,15.565,15.57,3
20100301|2009-11-10 20:00,11,15.59,15.6,15.59,15.6,13
20100301|2009-11-10 20:30,11,15.63,15.63,15.63,15.63,1
20100301|2009-11-10 21:00,11,15.63,15.63,15.63,15.63,2
20100301|2009-11-11 02:00,11,15.68,15.68,15.68,15.68,3
20100301|2009-11-11 06:30,11,15.64,15.64,15.64,15.64,1
20100301|2009-11-11 07:00,11,15.61,15.61,15.61,15.61,2
20100301|2009-11-11 09:30,11,15.63,15.64,15.535,15.54,28
20100301|2009-11-11 10:00,11,15.58,15.58,15.515,15.515,2
20100301|2009-11-11 11:00,11,15.52,15.52,15.51,15.51,7
20100301|2009-11-11 11:30,11,15.505,15.51,15.505,15.51,15
20100301|2009-11-11 12:30,11,15.51,15.51,15.375,15.375,30
20100301|2009-11-11 13:00,11,15.38,15.38,15.38,15.38,2
20100301|2009-11-11 18:00,12,15.325,15.325,15.12,15.12,7
20100301|2009-11-11 18:30,12,15.11,15.115,15.105,15.105,6
20100301|2009-11-11 20:30,12,15.1,15.1,15.1,15.1,1
20100301|2009-11-11 21:30,12,15.105,15.105,15.105,15.105,3
20100301|2009-11-11 23:00,12,15.06,15.06,15.06,15.06,1
20100301|2009-11-12 02:00,12,15.105,15.105,15.105,15.105,1
20100301|2009-11-12 02:30,12,15.15,15.15,15.15,15.15,1
20100301|2009-11-12 05:30,12,15.195,15.23,15.195,15.23,3
20100301|2009-11-12 07:00,12,15.11,15.11,15.11,15.11,2
20100301|2009-11-12 09:30,12,15.025,15.025,14.885,14.965,25
20100301|2009-11-12 10:00,12,14.99,15,14.99,14.99,22
20100301|2009-11-12 10:30,12,14.99,15.04,14.99,15.04,2
20100301|2009-11-12 11:00,12,15.055,15.055,15.045,15.045,4
20100301|2009-11-12 11:30,12,15.05,15.05,14.985,14.985,10
20100301|2009-11-12 12:00,12,14.975,14.975,14.95,14.95,3
20100301|2009-11-12 12:30,12,14.92,14.92,14.92,14.92,2
20100301|2009-11-12 18:30,13,14.9,14.9,14.9,14.9,2
20100301|2009-11-12 20:00,13,14.935,14.935,14.935,14.935,1
20100301|2009-11-12 20:30,13,14.97,14.97,14.97,14.97,1
20100301|2009-11-13 04:00,13,15.155,15.155,15.155,15.155,1
20100301|2009-11-13 04:30,13,15.185,15.185,15.185,15.185,1
20100301|2009-11-13 06:00,13,15.19,15.2,15.19,15.2,4
20100301|2009-11-13 09:30,13,15.15,15.24,15.15,15.175,4
20100301|2009-11-13 10:00,13,15.1,15.11,15.1,15.11,4
20100301|2009-11-13 10:30,13,15.12,15.14,15.12,15.14,10
20100301|2009-11-13 12:30,13,15.18,15.18,15.18,15.18,3
20100301|2009-11-13 13:00,13,15.175,15.175,15.115,15.12,4
20100301|2009-11-15 18:30,16,15.17,15.17,15.17,15.17,1
20100301|2009-11-15 20:00,16,15.245,15.25,15.245,15.25,3
20100301|2009-11-16 01:00,16,15.32,15.32,15.32,15.32,1
20100301|2009-11-16 02:00,16,15.27,15.27,15.27,15.27,1
20100301|2009-11-16 04:00,16,15.38,15.42,15.38,15.42,6
20100301|2009-11-16 05:30,16,15.465,15.465,15.465,15.465,1
20100301|2009-11-16 07:00,16,15.44,15.45,15.44,15.45,6
20100301|2009-11-16 09:30,16,15.45,15.48,15.38,15.42,84
20100301|2009-11-16 10:00,16,15.43,15.43,15.345,15.385,21
20100301|2009-11-16 11:00,16,15.41,15.435,15.39,15.425,29
20100301|2009-11-16 11:30,16,15.41,15.43,15.405,15.43,16
20100301|2009-11-16 12:00,16,15.465,15.47,15.465,15.47,4
20100301|2009-11-16 12:30,16,15.47,15.47,15.47,15.47,6
20100301|2009-11-16 13:00,16,15.475,15.485,15.475,15.485,12
20100301|2009-11-16 18:00,17,15.46,15.46,15.46,15.46,4
20100301|2009-11-16 18:30,17,15.47,15.475,15.47,15.475,4
20100301|2009-11-16 20:00,17,15.485,15.485,15.485,15.485,1
20100301|2009-11-16 20:30,17,15.485,15.49,15.485,15.485,6
20100301|2009-11-17 02:30,17,15.45,15.45,15.425,15.425,2
20100301|2009-11-17 05:30,17,15.415,15.415,15.415,15.415,5
20100301|2009-11-17 06:00,17,15.36,15.36,15.36,15.36,5
20100301|2009-11-17 06:30,17,15.41,15.415,15.41,15.415,2
20100301|2009-11-17 07:00,17,15.36,15.36,15.36,15.36,10
20100301|2009-11-17 09:30,17,15.365,15.365,15.25,15.345,52
20100301|2009-11-17 10:00,17,15.345,15.345,15.345,15.345,2
20100301|2009-11-17 10:30,17,15.37,15.37,15.37,15.37,1
20100301|2009-11-17 11:00,17,15.34,15.365,15.34,15.365,3
20100301|2009-11-17 11:30,17,15.33,15.33,15.33,15.33,3
20100301|2009-11-17 12:30,17,15.34,15.34,15.34,15.34,4
20100301|2009-11-17 13:00,17,15.365,15.4,15.365,15.4,31
20100301|2009-11-17 18:00,18,15.37,15.37,15.37,15.37,2
20100301|2009-11-17 18:30,18,15.395,15.405,15.395,15.405,4
20100301|2009-11-18 00:30,18,15.41,15.41,15.41,15.41,1
20100301|2009-11-18 03:30,18,15.495,15.495,15.495,15.495,10
20100301|2009-11-18 04:00,18,15.495,15.495,15.495,15.495,5
20100301|2009-11-18 04:30,18,15.515,15.515,15.515,15.515,1
20100301|2009-11-18 06:00,18,15.52,15.52,15.52,15.52,9
20100301|2009-11-18 09:30,18,15.505,15.625,15.495,15.55,53
20100301|2009-11-18 10:00,18,15.545,15.58,15.525,15.545,43
20100301|2009-11-18 10:30,18,15.525,15.565,15.525,15.525,9
20100301|2009-11-18 11:00,18,15.525,15.545,15.525,15.545,17
20100301|2009-11-18 11:30,18,15.555,15.555,15.53,15.54,34
20100301|2009-11-18 12:00,18,15.54,15.54,15.505,15.505,22
20100301|2009-11-18 12:30,18,15.54,15.54,15.535,15.535,13
20100301|2009-11-18 13:00,18,15.51,15.51,15.5,15.5,20
20100301|2009-11-18 20:30,19,15.465,15.5,15.465,15.5,2
20100301|2009-11-19 02:00,19,15.48,15.48,15.465,15.465,4
20100301|2009-11-19 03:30,19,15.535,15.535,15.535,15.535,2
20100301|2009-11-19 05:00,19,15.515,15.515,15.495,15.495,10
20100301|2009-11-19 06:00,19,15.495,15.495,15.495,15.495,2
20100301|2009-11-19 06:30,19,15.53,15.53,15.53,15.53,1
20100301|2009-11-19 07:00,19,15.53,15.53,15.53,15.53,1
20100301|2009-11-19 09:30,19,15.465,15.48,15.39,15.45,21
20100301|2009-11-19 10:30,19,15.46,15.54,15.43,15.48,26
20100301|2009-11-19 11:00,19,15.48,15.55,15.48,15.53,37
20100301|2009-11-19 11:30,19,15.55,15.55,15.55,15.55,1
20100301|2009-11-19 12:00,19,15.555,15.555,15.54,15.54,15
20100301|2009-11-19 12:30,19,15.54,15.54,15.54,15.54,6
20100301|2009-11-19 13:00,19,15.52,15.52,15.52,15.52,2
20100301|2009-11-20 00:30,20,15.52,15.52,15.52,15.52,2
20100301|2009-11-20 04:30,20,15.52,15.52,15.52,15.52,5
20100301|2009-11-20 07:00,20,15.5,15.5,15.5,15.5,1
20100301|2009-11-20 09:30,20,15.51,15.51,15.3,15.375,18
20100301|2009-11-20 10:00,20,15.375,15.38,15.36,15.36,4
20100301|2009-11-20 10:30,20,15.35,15.375,15.34,15.375,9
20100301|2009-11-20 11:00,20,15.365,15.4,15.36,15.39,19
20100301|2009-11-20 12:00,20,15.39,15.39,15.38,15.38,6
20100301|2009-11-20 12:30,20,15.345,15.345,15.345,15.345,1
20100301|2009-11-20 13:00,20,15.35,15.365,15.35,15.365,8
20100301|2009-11-22 18:00,23,15.4,15.4,15.4,15.4,1
20100301|2009-11-22 18:30,23,15.45,15.45,15.45,15.45,1
20100301|2009-11-22 20:00,23,15.445,15.445,15.445,15.445,1
20100301|2009-11-22 21:30,23,15.5,15.5,15.5,15.5,5
20100301|2009-11-22 22:30,23,15.5,15.5,15.5,15.5,2
20100301|2009-11-23 00:00,23,15.5,15.5,15.5,15.5,2
20100301|2009-11-23 01:30,23,15.505,15.505,15.505,15.505,1
20100301|2009-11-23 03:30,23,15.54,15.54,15.54,15.54,3
20100301|2009-11-23 05:00,23,15.565,15.57,15.565,15.57,8
20100301|2009-11-23 09:30,23,15.575,15.575,15.53,15.53,3
20100301|2009-11-23 10:00,23,15.48,15.48,15.47,15.47,2
20100301|2009-11-23 10:30,23,15.5,15.5,15.45,15.45,41
20100301|2009-11-23 11:00,23,15.46,15.46,15.405,15.46,10
20100301|2009-11-23 11:30,23,15.46,15.495,15.46,15.495,2
20100301|2009-11-23 12:00,23,15.485,15.49,15.44,15.44,23
20100301|2009-11-23 13:00,23,15.43,15.445,15.43,15.445,4
20100301|2009-11-23 18:00,24,15.44,15.44,15.44,15.44,2
20100301|2009-11-23 19:30,24,15.475,15.475,15.475,15.475,1
20100301|2009-11-24 05:30,24,15.5,15.5,15.5,15.5,1
20100301|2009-11-24 07:00,24,15.5,15.5,15.5,15.5,1
20100301|2009-11-24 09:30,24,15.5,15.55,15.5,15.525,135
20100301|2009-11-24 10:00,24,15.54,15.54,15.54,15.54,13
20100301|2009-11-24 10:30,24,15.56,15.565,15.54,15.54,27
20100301|2009-11-24 11:00,24,15.535,15.55,15.5,15.55,13
20100301|2009-11-24 11:30,24,15.51,15.51,15.51,15.51,1
20100301|2009-11-24 12:00,24,15.51,15.51,15.51,15.51,1
20100301|2009-11-24 12:30,24,15.53,15.53,15.53,15.53,1
20100301|2009-11-24 13:00,24,15.51,15.55,15.5,15.55,43
20100301|2009-11-24 18:00,25,15.51,15.51,15.51,15.51,2
20100301|2009-11-24 19:00,25,15.51,15.51,15.51,15.51,1
20100301|2009-11-24 22:00,25,15.485,15.485,15.485,15.485,1
20100301|2009-11-25 01:30,25,15.54,15.54,15.54,15.54,2
20100301|2009-11-25 02:00,25,15.55,15.55,15.55,15.55,19
20100301|2009-11-25 03:00,25,15.565,15.565,15.565,15.565,1
20100301|2009-11-25 06:30,25,15.57,15.57,15.57,15.57,1
20100301|2009-11-25 09:30,25,15.555,15.555,15.53,15.53,4
20100301|2009-11-25 10:00,25,15.5,15.51,15.5,15.51,4
20100301|2009-11-25 10:30,25,15.56,15.74,15.56,15.7,46
20100301|2009-11-25 11:00,25,15.7,15.72,15.665,15.665,14
20100301|2009-11-25 11:30,25,15.685,15.7,15.685,15.69,6
20100301|2009-11-25 12:00,25,15.685,15.725,15.68,15.725,21
20100301|2009-11-25 12:30,25,15.71,15.71,15.695,15.695,3
20100301|2009-11-25 13:00,25,15.705,15.76,15.695,15.76,141
20100301|2009-11-26 18:00,27,15.7,15.7,15.55,15.55,12
20100301|2009-11-26 20:30,27,15.635,15.635,15.635,15.635,1
20100301|2009-11-26 21:00,27,15.64,15.66,15.64,15.66,2
20100301|2009-11-26 21:30,27,15.66,15.675,15.66,15.675,2
20100301|2009-11-26 22:00,27,15.67,15.67,15.67,15.67,1
20100301|2009-11-26 22:30,27,15.62,15.62,15.62,15.62,2
20100301|2009-11-26 23:00,27,15.67,15.68,15.65,15.65,10
20100301|2009-11-27 00:00,27,15.585,15.585,15.57,15.57,8
20100301|2009-11-27 00:30,27,15.55,15.55,15.465,15.465,66
20100301|2009-11-27 01:00,27,15.505,15.505,15.47,15.47,4
20100301|2009-11-27 01:30,27,15.51,15.51,15.51,15.51,1
20100301|2009-11-27 02:00,27,15.47,15.47,15.47,15.47,1
20100301|2009-11-27 02:30,27,15.55,15.55,15.47,15.47,4
20100301|2009-11-27 03:00,27,15.47,15.61,15.47,15.61,4
20100301|2009-11-27 03:30,27,15.495,15.495,15.455,15.455,5
20100301|2009-11-27 04:00,27,15.49,15.49,15.49,15.49,1
20100301|2009-11-27 05:00,27,15.5,15.5,15.5,15.5,1
20100301|2009-11-27 06:30,27,15.49,15.49,15.49,15.49,1
20100301|2009-11-27 07:00,27,15.495,15.495,15.495,15.495,1
20100301|2009-11-27 09:30,27,15.54,15.635,15.52,15.635,45
20100301|2009-11-27 10:00,27,15.645,15.665,15.58,15.58,23
20100301|2009-11-27 10:30,27,15.615,15.615,15.58,15.6,4
20100301|2009-11-27 11:00,27,15.65,15.66,15.645,15.66,9
20100301|2009-11-27 11:30,27,15.66,15.67,15.61,15.67,20
20100301|2009-11-29 19:00,30,15.69,15.69,15.69,15.69,5
20100301|2009-11-29 20:30,30,15.695,15.7,15.695,15.695,7
20100301|2009-11-29 21:00,30,15.71,15.71,15.71,15.71,4
20100301|2009-11-29 22:00,30,15.71,15.71,15.71,15.71,1
20100301|2009-11-29 22:30,30,15.71,15.72,15.71,15.72,44
20100301|2009-11-29 23:00,30,15.72,15.72,15.72,15.72,7
20100301|2009-11-30 00:00,30,15.715,15.715,15.715,15.715,3
20100301|2009-11-30 02:00,30,15.71,15.71,15.71,15.71,1
20100301|2009-11-30 03:30,30,15.7,15.71,15.7,15.71,2
20100301|2009-11-30 06:00,30,15.68,15.68,15.68,15.68,1
20100301|2009-11-30 06:30,30,15.69,15.69,15.69,15.69,1
20100301|2009-11-30 09:30,30,15.675,15.725,15.65,15.66,70
20100301|2009-11-30 10:00,30,15.67,15.67,15.54,15.6,43
20100301|2009-11-30 10:30,30,15.55,15.55,15.54,15.55,15
20100301|2009-11-30 11:00,30,15.565,15.565,15.535,15.535,19
20100301|2009-11-30 11:30,30,15.565,15.565,15.53,15.56,53
20100301|2009-11-30 12:00,30,15.55,15.55,15.53,15.53,2
20100301|2009-11-30 12:30,30,15.56,15.65,15.56,15.65,24
20100301|2009-11-30 13:00,30,15.65,15.68,15.54,15.555,16
20100301|2009-11-30 18:00,1,15.58,15.58,15.58,15.58,2
20100301|2009-11-30 18:30,1,15.58,15.585,15.58,15.585,4
20100301|2009-11-30 20:30,1,15.59,15.59,15.59,15.59,3
20100301|2009-11-30 22:30,1,15.59,15.59,15.59,15.59,2
20100301|2009-12-01 00:00,1,15.59,15.6,15.59,15.6,6
20100301|2009-12-01 02:00,1,15.61,15.61,15.61,15.61,5
20100301|2009-12-01 02:30,1,15.61,15.62,15.61,15.62,7
20100301|2009-12-01 03:00,1,15.62,15.62,15.62,15.62,1
20100301|2009-12-01 04:00,1,15.62,15.625,15.62,15.625,5
20100301|2009-12-01 04:30,1,15.625,15.63,15.625,15.63,19
20100301|2009-12-01 05:30,1,15.635,15.65,15.635,15.65,5
20100301|2009-12-01 06:30,1,15.695,15.715,15.695,15.715,44
20100301|2009-12-01 07:00,1,15.71,15.715,15.71,15.715,10
20100301|2009-12-01 09:30,1,15.74,15.74,15.7,15.73,52
20100301|2009-12-01 10:00,1,15.72,15.735,15.72,15.73,26
20100301|2009-12-01 10:30,1,15.69,15.73,15.68,15.725,49
20100301|2009-12-01 11:00,1,15.725,15.725,15.725,15.725,21
20100301|2009-12-01 11:30,1,15.71,15.735,15.7,15.735,22
20100301|2009-12-01 12:00,1,15.72,15.745,15.72,15.745,24
20100301|2009-12-01 12:30,1,15.735,15.745,15.73,15.745,13
20100301|2009-12-01 13:00,1,15.72,15.75,15.705,15.705,20
20100301|2009-12-01 18:00,2,15.705,15.705,15.705,15.705,5
20100301|2009-12-01 22:30,2,15.735,15.75,15.735,15.75,32
20100301|2009-12-01 23:00,2,15.75,15.755,15.75,15.755,14
20100301|2009-12-01 23:30,2,15.755,15.755,15.755,15.755,1
20100301|2009-12-02 00:00,2,15.76,15.76,15.755,15.755,7
20100301|2009-12-02 01:30,2,15.755,15.755,15.755,15.755,11
20100301|2009-12-02 02:30,2,15.76,15.76,15.76,15.76,11
20100301|2009-12-02 03:00,2,15.76,15.76,15.76,15.76,2
20100301|2009-12-02 03:30,2,15.76,15.76,15.76,15.76,2
20100301|2009-12-02 04:30,2,15.77,15.77,15.77,15.77,1
20100301|2009-12-02 05:00,2,15.77,15.77,15.75,15.75,4
20100301|2009-12-02 06:00,2,15.75,15.75,15.75,15.75,8
20100301|2009-12-02 06:30,2,15.75,15.75,15.75,15.75,40
20100301|2009-12-02 09:30,2,15.675,15.795,15.675,15.705,83
20100301|2009-12-02 10:00,2,15.725,15.77,15.72,15.77,19
20100301|2009-12-02 10:30,2,15.715,15.755,15.7,15.75,26
20100301|2009-12-02 11:00,2,15.74,15.75,15.735,15.75,7
20100301|2009-12-02 11:30,2,15.72,15.72,15.715,15.715,4
20100301|2009-12-02 12:00,2,15.73,15.73,15.73,15.73,1
20100301|2009-12-02 13:00,2,15.735,15.735,15.68,15.71,10
20100301|2009-12-02 18:00,3,15.66,15.68,15.62,15.68,19
20100301|2009-12-02 18:30,3,15.675,15.68,15.675,15.68,4
20100301|2009-12-02 21:00,3,15.635,15.635,15.635,15.635,1
20100301|2009-12-02 21:30,3,15.635,15.68,15.625,15.63,10
20100301|2009-12-02 22:30,3,15.68,15.68,15.68,15.68,4
20100301|2009-12-03 00:00,3,15.67,15.67,15.67,15.67,1
20100301|2009-12-03 01:00,3,15.68,15.68,15.68,15.68,2
20100301|2009-12-03 01:30,3,15.68,15.68,15.68,15.68,2
20100301|2009-12-03 02:00,3,15.68,15.68,15.68,15.68,2
20100301|2009-12-03 02:30,3,15.68,15.68,15.68,15.68,8
20100301|2009-12-03 03:00,3,15.72,15.76,15.72,15.76,50
20100301|2009-12-03 03:30,3,15.735,15.735,15.735,15.735,1
20100301|2009-12-03 04:30,3,15.73,15.73,15.73,15.73,2
20100301|2009-12-03 05:00,3,15.73,15.78,15.73,15.78,65
20100301|2009-12-03 05:30,3,15.78,15.79,15.78,15.78,5
20100301|2009-12-03 06:30,3,15.78,15.78,15.78,15.78,2
20100301|2009-12-03 07:00,3,15.78,15.785,15.78,15.785,14
20100301|2009-12-03 09:30,3,15.78,15.9,15.775,15.85,149
20100301|2009-12-03 10:00,3,15.9,15.945,15.9,15.9,79
20100301|2009-12-03 10:30,3,15.9,15.95,15.835,15.88,76
20100301|2009-12-03 11:00,3,15.97,15.97,15.97,15.97,2
20100301|2009-12-03 11:30,3,15.915,15.97,15.915,15.97,6
20100301|2009-12-03 12:00,3,15.975,16,15.975,15.995,147
20100301|2009-12-03 12:30,3,15.995,16.01,15.985,16.01,11
20100301|2009-12-03 13:00,3,15.99,16,15.99,16,5
20100301|2009-12-03 18:00,4,16,16,15.99,15.99,8
20100301|2009-12-03 18:30,4,16.015,16.015,16.015,16.015,1
20100301|2009-12-03 19:00,4,16,16.005,16,16,4
20100301|2009-12-03 20:00,4,16,16,16,16,2
20100301|2009-12-03 21:30,4,16,16,16,16,1
20100301|2009-12-03 22:00,4,16,16,16,16,1
20100301|2009-12-04 01:00,4,16.03,16.03,16.03,16.03,1
20100301|2009-12-04 02:00,4,16.04,16.04,16.035,16.035,15
20100301|2009-12-04 03:00,4,16.035,16.035,16.035,16.035,1
20100301|2009-12-04 04:30,4,16.04,16.04,16.04,16.04,4
20100301|2009-12-04 05:00,4,16.035,16.04,16.035,16.04,4
20100301|2009-12-04 05:30,4,16.04,16.05,16.04,16.05,3
20100301|2009-12-04 06:00,4,16.05,16.05,16.05,16.05,1
20100301|2009-12-04 06:30,4,16.05,16.05,16.035,16.04,11
20100301|2009-12-04 07:00,4,16.04,16.04,16.04,16.04,12
20100301|2009-12-04 09:30,4,16.04,16.04,15.995,16.005,52
20100301|2009-12-04 10:00,4,16.005,16.01,15.935,15.945,60
20100301|2009-12-04 10:30,4,15.98,15.98,15.89,15.89,32
20100301|2009-12-04 11:00,4,15.91,15.95,15.91,15.94,22
20100301|2009-12-04 11:30,4,15.93,15.93,15.93,15.93,1
20100301|2009-12-04 12:00,4,15.95,16.02,15.95,16.02,36
20100301|2009-12-04 12:30,4,16.02,16.025,15.95,16,33
20100301|2009-12-04 13:00,4,16,16.02,15.96,16,51
20100301|2009-12-06 18:00,7,15.98,15.98,15.98,15.98,1
20100301|2009-12-06 22:30,7,15.99,15.99,15.99,15.99,1
20100301|2009-12-07 02:00,7,15.98,15.98,15.98,15.98,1
20100301|2009-12-07 02:30,7,15.97,15.97,15.97,15.97,2
20100301|2009-12-07 04:00,7,16.015,16.015,16.015,16.015,1
20100301|2009-12-07 04:30,7,16,16,16,16,5
20100301|2009-12-07 05:00,7,16,16,15.97,15.97,31
20100301|2009-12-07 05:30,7,15.955,15.955,15.955,15.955,2
20100301|2009-12-07 06:00,7,15.94,15.94,15.9,15.9,11
20100301|2009-12-07 06:30,7,15.89,15.89,15.89,15.89,6
20100301|2009-12-07 09:30,7,15.87,15.89,15.68,15.77,266
20100301|2009-12-07 10:00,7,15.75,15.75,15.64,15.64,44
20100301|2009-12-07 10:30,7,15.64,15.68,15.64,15.68,6
20100301|2009-12-07 11:00,7,15.735,15.76,15.735,15.76,6
20100301|2009-12-07 11:30,7,15.805,15.85,15.73,15.84,35
20100301|2009-12-07 12:00,7,15.82,15.84,15.8,15.8,7
20100301|2009-12-07 12:30,7,15.8,15.8,15.8,15.8,1
20100301|2009-12-07 13:00,7,15.84,15.9,15.835,15.9,9
20100301|2009-12-07 18:00,8,15.8,15.8,15.8,15.8,5
20100301|2009-12-07 18:30,8,15.805,15.805,15.805,15.805,1
20100301|2009-12-07 19:00,8,15.805,15.805,15.805,15.805,1
20100301|2009-12-07 19:30,8,15.815,15.815,15.815,15.815,1
20100301|2009-12-07 22:30,8,15.8,15.8,15.77,15.77,3
20100301|2009-12-07 23:00,8,15.75,15.75,15.75,15.75,2
20100301|2009-12-08 00:30,8,15.75,15.75,15.75,15.75,1
20100301|2009-12-08 02:00,8,15.76,15.76,15.76,15.76,1
20100301|2009-12-08 02:30,8,15.84,15.84,15.84,15.84,1
20100301|2009-12-08 04:00,8,15.83,15.83,15.83,15.83,1
20100301|2009-12-08 04:30,8,15.835,15.85,15.835,15.85,12
20100301|2009-12-08 05:00,8,15.875,15.885,15.875,15.885,10
20100301|2009-12-08 05:30,8,15.835,15.835,15.835,15.835,4
20100301|2009-12-08 06:00,8,15.795,15.795,15.78,15.78,4
20100301|2009-12-08 06:30,8,15.77,15.77,15.71,15.71,9
20100301|2009-12-08 09:30,8,15.71,15.715,15.58,15.68,156
20100301|2009-12-08 10:00,8,15.685,15.685,15.655,15.655,26
20100301|2009-12-08 10:30,8,15.65,15.675,15.65,15.655,17
20100301|2009-12-08 11:00,8,15.66,15.705,15.66,15.68,21
20100301|2009-12-08 11:30,8,15.69,15.72,15.685,15.695,27
20100301|2009-12-08 12:00,8,15.695,15.695,15.68,15.69,36
20100301|2009-12-08 12:30,8,15.695,15.695,15.64,15.64,39
20100301|2009-12-08 13:00,8,15.63,15.63,15.565,15.575,45
20100301|2009-12-08 18:00,9,15.57,15.595,15.535,15.595,15
20100301|2009-12-08 18:30,9,15.54,15.54,15.54,15.54,1
20100301|2009-12-08 19:00,9,15.54,15.57,15.535,15.535,3
20100301|2009-12-08 19:30,9,15.55,15.55,15.55,15.55,1
20100301|2009-12-08 20:30,9,15.54,15.54,15.49,15.49,50
20100301|2009-12-08 21:00,9,15.485,15.535,15.485,15.505,8
20100301|2009-12-08 21:30,9,15.505,15.535,15.5,15.505,10
20100301|2009-12-08 22:00,9,15.51,15.51,15.51,15.51,1
20100301|2009-12-08 22:30,9,15.505,15.58,15.505,15.58,13
20100301|2009-12-08 23:00,9,15.635,15.635,15.635,15.635,1
20100301|2009-12-09 00:30,9,15.645,15.645,15.645,15.645,1
20100301|2009-12-09 01:30,9,15.65,15.65,15.65,15.65,3
20100301|2009-12-09 02:00,9,15.65,15.69,15.65,15.69,8
20100301|2009-12-09 04:00,9,15.66,15.66,15.66,15.66,1
20100301|2009-12-09 05:00,9,15.66,15.66,15.62,15.62,2
20100301|2009-12-09 05:30,9,15.63,15.63,15.58,15.63,19
20100301|2009-12-09 09:30,9,15.645,15.875,15.585,15.85,108
20100301|2009-12-09 10:00,9,15.845,15.85,15.77,15.77,12
20100301|2009-12-09 10:30,9,15.8,15.805,15.75,15.75,14
20100301|2009-12-09 11:00,9,15.75,15.97,15.72,15.855,77
20100301|2009-12-09 11:30,9,15.865,15.865,15.8,15.85,22
20100301|2009-12-09 12:00,9,15.82,15.83,15.805,15.805,4
20100301|2009-12-09 13:00,9,15.8,15.825,15.77,15.825,14
20100301|2009-12-09 18:00,10,15.885,15.885,15.85,15.865,16
20100301|2009-12-09 18:30,10,15.91,15.91,15.91,15.91,1
20100301|2009-12-09 20:00,10,15.905,15.905,15.905,15.905,5
20100301|2009-12-09 20:30,10,15.91,15.91,15.91,15.91,2
20100301|2009-12-09 21:30,10,15.955,15.955,15.955,15.955,1
20100301|2009-12-09 23:00,10,15.955,15.955,15.95,15.95,2
20100301|2009-12-10 00:00,10,15.955,15.955,15.955,15.955,1
20100301|2009-12-10 01:00,10,15.96,15.975,15.96,15.975,20
20100301|2009-12-10 01:30,10,15.97,15.97,15.97,15.97,1
20100301|2009-12-10 02:00,10,15.97,15.97,15.9,15.9,29
20100301|2009-12-10 03:00,10,15.955,15.955,15.955,15.955,1
20100301|2009-12-10 04:00,10,15.87,15.955,15.87,15.955,12
20100301|2009-12-10 04:30,10,15.955,15.96,15.955,15.96,10
20100301|2009-12-10 05:00,10,15.96,15.96,15.86,15.86,15
20100301|2009-12-10 06:30,10,15.89,15.89,15.89,15.89,1
20100301|2009-12-10 09:30,10,15.855,15.94,15.755,15.94,42
20100301|2009-12-10 10:00,10,15.95,15.97,15.84,15.84,40
20100301|2009-12-10 10:30,10,15.87,15.97,15.87,15.97,80
20100301|2009-12-10 11:00,10,15.945,15.955,15.905,15.91,18
20100301|2009-12-10 11:30,10,15.93,15.935,15.91,15.91,29
20100301|2009-12-10 12:00,10,15.905,15.905,15.88,15.88,8
20100301|2009-12-10 12:30,10,15.92,15.93,15.92,15.93,27
20100301|2009-12-10 13:00,10,15.93,15.93,15.865,15.92,27
20100301|2009-12-10 18:00,11,15.86,15.915,15.83,15.915,27
20100301|2009-12-10 19:30,11,15.915,15.93,15.915,15.93,17
20100301|2009-12-10 20:00,11,15.935,15.95,15.935,15.95,25
20100301|2009-12-10 20:30,11,15.95,15.95,15.95,15.95,3
20100301|2009-12-10 21:00,11,15.95,15.95,15.95,15.95,2
20100301|2009-12-10 21:30,11,15.955,15.955,15.955,15.955,2
20100301|2009-12-10 22:30,11,15.96,15.96,15.94,15.96,10
20100301|2009-12-10 23:30,11,15.94,15.94,15.93,15.93,2
20100301|2009-12-11 00:00,11,15.95,15.95,15.95,15.95,1
20100301|2009-12-11 02:00,11,15.935,15.935,15.935,15.935,2
20100301|2009-12-11 02:30,11,15.955,15.965,15.955,15.965,20
20100301|2009-12-11 03:00,11,15.965,15.985,15.965,15.985,58
20100301|2009-12-11 03:30,11,15.985,15.99,15.985,15.99,22
20100301|2009-12-11 04:30,11,16,16.01,15.99,15.99,3
20100301|2009-12-11 05:00,11,16.01,16.01,16.01,16.01,3
20100301|2009-12-11 05:30,11,16.02,16.03,15.97,15.97,13
20100301|2009-12-11 06:00,11,15.975,15.975,15.975,15.975,1
20100301|2009-12-11 06:30,11,15.98,15.99,15.98,15.99,6
20100301|2009-12-11 09:30,11,15.975,15.995,15.865,15.9,132
20100301|2009-12-11 10:00,11,15.915,15.935,15.915,15.935,8
20100301|2009-12-11 10:30,11,15.905,15.91,15.89,15.9,20
20100301|2009-12-11 11:00,11,15.91,15.935,15.87,15.89,42
20100301|2009-12-11 11:30,11,15.905,15.905,15.905,15.905,2
20100301|2009-12-11 12:00,11,15.915,15.935,15.915,15.92,20
20100301|2009-12-11 12:30,11,15.915,15.935,15.915,15.935,5
20100301|2009-12-11 13:00,11,15.935,15.945,15.92,15.945,16
20100301|2009-12-13 18:00,14,15.945,16,15.94,16,57
20100301|2009-12-13 19:00,14,16.02,16.02,16.02,16.02,4
20100301|2009-12-13 19:30,14,16.02,16.02,16.02,16.02,3
20100301|2009-12-13 20:00,14,16.02,16.02,16.02,16.02,3
20100301|2009-12-13 21:30,14,16.015,16.015,16.015,16.015,1
20100301|2009-12-13 23:30,14,16.025,16.025,16.025,16.025,2
20100301|2009-12-14 01:30,14,16,16,15.98,15.98,20
20100301|2009-12-14 02:00,14,15.965,15.965,15.955,15.955,2
20100301|2009-12-14 02:30,14,15.955,15.975,15.955,15.975,2
20100301|2009-12-14 03:00,14,15.955,15.955,15.955,15.955,3
20100301|2009-12-14 04:30,14,15.955,15.955,15.955,15.955,1
20100301|2009-12-14 07:00,14,15.975,15.995,15.975,15.995,5
20100301|2009-12-14 09:30,14,15.99,16.11,15.97,16.045,209
20100301|2009-12-14 10:00,14,16.045,16.13,16.035,16.13,132
20100301|2009-12-14 10:30,14,16.13,16.155,16.1,16.1,70
20100301|2009-12-14 11:00,14,16.1,16.1,16.085,16.1,16
20100301|2009-12-14 11:30,14,16.1,16.11,16.095,16.11,25
20100301|2009-12-14 12:00,14,16.12,16.16,16.12,16.16,18
20100301|2009-12-14 12:30,14,16.16,16.205,16.145,16.2,58
20100301|2009-12-14 13:00,14,16.21,16.27,16.21,16.265,82
20100301|2009-12-14 18:00,15,16.19,16.22,16.19,16.22,3
20100301|2009-12-14 19:00,15,16.23,16.23,16.2,16.2,2
20100301|2009-12-14 19:30,15,16.21,16.21,16.21,16.21,1
20100301|2009-12-14 20:00,15,16.215,16.235,16.215,16.23,8
20100301|2009-12-14 20:30,15,16.24,16.24,16.24,16.24,2
20100301|2009-12-14 22:00,15,16.23,16.24,16.23,16.24,5
20100301|2009-12-14 22:30,15,16.24,16.24,16.24,16.24,2
20100301|2009-12-15 01:00,15,16.24,16.24,16.225,16.225,13
20100301|2009-12-15 01:30,15,16.22,16.22,16.19,16.19,7
20100301|2009-12-15 02:00,15,16.17,16.17,16.15,16.15,9
20100301|2009-12-15 02:30,15,16.15,16.165,16.145,16.145,14
20100301|2009-12-15 03:30,15,16.15,16.17,16.135,16.135,15
20100301|2009-12-15 05:00,15,16.165,16.165,16.165,16.165,1
20100301|2009-12-15 05:30,15,16.135,16.135,16.135,16.135,5
20100301|2009-12-15 06:00,15,16.15,16.15,16.13,16.13,6
20100301|2009-12-15 06:30,15,16.13,16.13,16.13,16.13,3
20100301|2009-12-15 07:00,15,16.13,16.15,16.125,16.15,11
20100301|2009-12-15 09:30,15,16.13,16.13,16.005,16.095,151
20100301|2009-12-15 10:00,15,16.08,16.1,16.05,16.085,23
20100301|2009-12-15 10:30,15,16.105,16.115,16.065,16.065,24
20100301|2009-12-15 11:00,15,16.09,16.13,16.09,16.105,16
20100301|2009-12-15 11:30,15,16.065,16.09,16.055,16.09,12
20100301|2009-12-15 12:00,15,16.095,16.11,16.09,16.095,12
20100301|2009-12-15 12:30,15,16.125,16.15,16.105,16.14,35
20100301|2009-12-15 13:00,15,16.14,16.15,16.11,16.145,27
20100301|2009-12-15 18:00,16,16.095,16.095,16.095,16.095,1
20100301|2009-12-15 19:00,16,16.135,16.135,16.135,16.135,1
20100301|2009-12-15 19:30,16,16.13,16.13,16.13,16.13,1
20100301|2009-12-16 01:30,16,16.1,16.15,16.1,16.15,44
20100301|2009-12-16 02:00,16,16.065,16.065,16.06,16.065,9
20100301|2009-12-16 03:00,16,16.145,16.15,16.145,16.15,2
20100301|2009-12-16 04:00,16,16.145,16.155,16.145,16.155,10
20100301|2009-12-16 04:30,16,16.16,16.16,16.16,16.16,3
20100301|2009-12-16 05:30,16,16.14,16.14,16.095,16.12,10
20100301|2009-12-16 06:00,16,16.085,16.085,16.05,16.05,12
20100301|2009-12-16 06:30,16,16.05,16.05,15.995,15.995,48
20100301|2009-12-16 07:00,16,15.98,15.98,15.88,15.92,89
20100301|2009-12-16 09:30,16,15.92,15.92,15.645,15.645,416
20100301|2009-12-16 10:00,16,15.645,15.645,15.645,15.645,106
20100301|2009-12-16 10:30,16,15.645,15.645,15.645,15.645,60
20100301|2009-12-16 11:00,16,15.645,15.65,15.645,15.645,81
20100301|2009-12-16 11:30,16,15.645,15.645,15.645,15.645,13
20100301|2009-12-16 12:00,16,15.645,15.645,15.645,15.645,1
20100301|2009-12-16 13:00,16,15.645,15.645,15.645,15.645,26
20100301|2009-12-16 18:00,17,15.51,15.55,15.33,15.33,198
20100301|2009-12-16 18:30,17,15.4,15.4,15.4,15.4,1
20100301|2009-12-16 19:00,17,15.4,15.4,15.38,15.38,3
20100301|2009-12-16 19:30,17,15.39,15.39,15.39,15.39,1
20100301|2009-12-16 20:00,17,15.415,15.43,15.4,15.43,11
20100301|2009-12-16 20:30,17,15.4,15.4,15.35,15.35,10
20100301|2009-12-16 21:00,17,15.4,15.435,15.37,15.37,11
20100301|2009-12-16 21:30,17,15.36,15.415,15.36,15.415,2
20100301|2009-12-16 22:00,17,15.355,15.355,15.31,15.315,21
20100301|2009-12-16 22:30,17,15.325,15.325,15.305,15.305,41
20100301|2009-12-16 23:00,17,15.385,15.385,15.315,15.315,2
20100301|2009-12-16 23:30,17,15.32,15.32,15.315,15.315,2
20100301|2009-12-17 00:00,17,15.335,15.335,15.31,15.31,10
20100301|2009-12-17 00:30,17,15.335,15.335,15.3,15.3,80
20100301|2009-12-17 01:00,17,15.25,15.255,15.195,15.195,85
20100301|2009-12-17 01:30,17,15.195,15.195,15.15,15.15,29
20100301|2009-12-17 02:00,17,15.145,15.145,15.14,15.14,13
20100301|2009-12-17 02:30,17,15.14,15.14,15.075,15.075,64
20100301|2009-12-17 03:00,17,15.07,15.07,15.01,15.01,69
20100301|2009-12-17 03:30,17,15.01,15.015,14.975,14.975,33
20100301|2009-12-17 04:00,17,15.1,15.1,15,15,12
20100301|2009-12-17 04:30,17,15,15.005,14.965,14.98,25
20100301|2009-12-17 05:00,17,15.05,15.05,15.05,15.05,1
20100301|2009-12-17 05:30,17,15.025,15.075,15,15.075,13
20100301|2009-12-17 06:00,17,15.07,15.075,15.01,15.055,10
20100301|2009-12-17 06:30,17,15.035,15.15,15.035,15.15,68
20100301|2009-12-17 07:00,17,15.15,15.15,15.04,15.06,8
20100301|2009-12-17 09:30,17,15.05,15.165,14.95,15.09,386
20100301|2009-12-17 10:00,17,15.13,15.135,15.09,15.09,22
20100301|2009-12-17 10:30,17,15.145,15.19,15.08,15.12,132
20100301|2009-12-17 11:00,17,15.12,15.2,15.12,15.165,30
20100301|2009-12-17 11:30,17,15.165,15.2,15.12,15.165,46
20100301|2009-12-17 12:00,17,15.195,15.25,15.195,15.205,35
20100301|2009-12-17 12:30,17,15.2,15.23,15.095,15.1,64
20100301|2009-12-17 13:00,17,15.09,15.13,15.07,15.07,58
20100301|2009-12-17 18:00,18,15.08,15.245,15.055,15.06,61
20100301|2009-12-17 18:30,18,15.05,15.05,15.05,15.05,4
20100301|2009-12-17 19:00,18,15.1,15.125,15.1,15.125,2
20100301|2009-12-17 19:30,18,15.15,15.15,15.15,15.15,3
20100301|2009-12-17 20:30,18,15.175,15.175,15.17,15.17,2
20100301|2009-12-17 21:00,18,15.17,15.17,15.17,15.17,1
20100301|2009-12-17 21:30,18,15.17,15.17,15.17,15.17,5
20100301|2009-12-17 22:00,18,15.22,15.235,15.17,15.17,8
20100301|2009-12-17 23:00,18,15.17,15.17,15.17,15.17,1
20100301|2009-12-17 23:30,18,15.2,15.2,15.2,15.2,3
20100301|2009-12-18 00:30,18,15.2,15.24,15.2,15.24,2
20100301|2009-12-18 01:00,18,15.2,15.2,15.085,15.085,14
20100301|2009-12-18 02:00,18,15.125,15.125,15.095,15.095,2
20100301|2009-12-18 02:30,18,15.105,15.105,15.105,15.105,9
20100301|2009-12-18 05:00,18,15.15,15.15,15.15,15.15,2
20100301|2009-12-18 05:30,18,15.15,15.15,15.1,15.105,13
20100301|2009-12-18 06:00,18,15.105,15.15,15.095,15.135,8
20100301|2009-12-18 06:30,18,15.105,15.105,15.065,15.065,16
20100301|2009-12-18 07:00,18,15.065,15.075,15.035,15.075,31
20100301|2009-12-18 09:30,18,15.08,15.105,15,15.05,282
20100301|2009-12-18 10:00,18,15.05,15.125,15.05,15.115,67
20100301|2009-12-18 10:30,18,15.115,15.15,15.09,15.15,19
20100301|2009-12-18 11:00,18,15.145,15.18,15.12,15.15,20
20100301|2009-12-18 11:30,18,15.18,15.21,15.18,15.19,24
20100301|2009-12-18 12:00,18,15.21,15.21,15.16,15.16,15
20100301|2009-12-18 12:30,18,15.2,15.2,15.195,15.2,12
20100301|2009-12-18 13:00,18,15.185,15.26,15.175,15.23,56
20100301|2009-12-20 18:00,21,15.155,15.23,15.155,15.23,2
20100301|2009-12-20 21:00,21,15.275,15.275,15.275,15.275,1
20100301|2009-12-20 21:30,21,15.275,15.285,15.255,15.255,16
20100301|2009-12-20 23:30,21,15.3,15.3,15.3,15.3,4
20100301|2009-12-21 00:00,21,15.31,15.31,15.31,15.31,2
20100301|2009-12-21 00:30,21,15.3,15.335,15.3,15.335,2
20100301|2009-12-21 01:30,21,15.3,15.3,15.3,15.3,1
20100301|2009-12-21 02:30,21,15.265,15.265,15.23,15.23,17
20100301|2009-12-21 03:00,21,15.23,15.23,15.23,15.23,8
20100301|2009-12-21 04:30,21,15.25,15.25,15.25,15.25,1
20100301|2009-12-21 06:00,21,15.25,15.25,15.25,15.25,2
20100301|2009-12-21 06:30,21,15.24,15.25,15.225,15.25,11
20100301|2009-12-21 07:00,21,15.25,15.25,15.25,15.25,2
20100301|2009-12-21 09:30,21,15.25,15.25,15.165,15.175,38
20100301|2009-12-21 10:00,21,15.185,15.225,15.175,15.225,17
20100301|2009-12-21 10:30,21,15.225,15.225,15.2,15.225,7
20100301|2009-12-21 11:00,21,15.205,15.205,15.205,15.205,1
20100301|2009-12-21 11:30,21,15.205,15.205,15.01,15.01,257
20100301|2009-12-21 12:00,21,15.005,15.08,15.005,15.07,61
20100301|2009-12-21 12:30,21,15.075,15.13,15.02,15.095,37
20100301|2009-12-21 13:00,21,15.095,15.095,15.015,15.015,24
20100301|2009-12-21 18:00,22,15.075,15.08,15.015,15.04,24
20100301|2009-12-21 18:30,22,15.015,15.02,15.01,15.01,27
20100301|2009-12-21 19:00,22,15.01,15.015,15.01,15.015,8
20100301|2009-12-21 19:30,22,15.01,15.04,15.01,15.04,6
20100301|2009-12-21 20:30,22,15.01,15.01,15,15,11
20100301|2009-12-21 21:00,22,15.02,15.02,15.02,15.02,1
20100301|2009-12-21 23:30,22,15.02,15.02,15.02,15.02,2
20100301|2009-12-22 02:00,22,15.02,15.02,15.02,15.02,1
20100301|2009-12-22 04:00,22,15.015,15.015,15.015,15.015,2
20100301|2009-12-22 05:00,22,15.01,15.01,15.01,15.01,3
20100301|2009-12-22 06:00,22,15.01,15.01,15.005,15.005,2
20100301|2009-12-22 06:30,22,15.005,15.04,15.005,15.04,15
20100301|2009-12-22 07:00,22,15.02,15.02,15.02,15.02,1
20100301|2009-12-22 09:30,22,15.01,15.01,14.75,14.76,552
20100301|2009-12-22 10:00,22,14.785,14.785,14.585,14.62,281
20100301|2009-12-22 10:30,22,14.63,14.69,14.62,14.645,106
20100301|2009-12-22 11:00,22,14.645,14.69,14.625,14.68,29
20100301|2009-12-22 11:30,22,14.68,14.68,14.625,14.64,47
20100301|2009-12-22 12:00,22,14.65,14.735,14.65,14.735,38
20100301|2009-12-22 12:30,22,14.72,14.725,14.65,14.68,39
20100301|2009-12-22 13:00,22,14.7,14.71,14.665,14.69,22
20100301|2009-12-22 18:00,23,14.645,14.645,14.63,14.63,14
20100301|2009-12-22 19:00,23,14.605,14.605,14.6,14.6,7
20100301|2009-12-22 20:00,23,14.595,14.595,14.54,14.54,47
20100301|2009-12-22 20:30,23,14.545,14.545,14.535,14.535,27
20100301|2009-12-22 21:30,23,14.535,14.535,14.535,14.535,1
20100301|2009-12-22 23:00,23,14.56,14.56,14.56,14.56,2
20100301|2009-12-22 23:30,23,14.56,14.56,14.535,14.535,21
20100301|2009-12-23 00:00,23,14.535,14.535,14.535,14.535,2
20100301|2009-12-23 00:30,23,14.55,14.55,14.55,14.55,3
20100301|2009-12-23 01:00,23,14.52,14.52,14.52,14.52,1
20100301|2009-12-23 01:30,23,14.555,14.58,14.515,14.58,7
20100301|2009-12-23 02:00,23,14.57,14.6,14.57,14.6,17
20100301|2009-12-23 03:30,23,14.53,14.53,14.525,14.525,5
20100301|2009-12-23 04:00,23,14.525,14.525,14.525,14.525,2
20100301|2009-12-23 05:00,23,14.555,14.555,14.525,14.525,3
20100301|2009-12-23 05:30,23,14.525,14.525,14.52,14.52,10
20100301|2009-12-23 06:00,23,14.525,14.585,14.525,14.585,29
20100301|2009-12-23 06:30,23,14.585,14.61,14.585,14.61,11
20100301|2009-12-23 09:30,23,14.62,14.73,14.6,14.715,226
20100301|2009-12-23 10:00,23,14.69,15.055,14.69,14.895,125
20100301|2009-12-23 10:30,23,14.905,14.905,14.86,14.87,11
20100301|2009-12-23 11:00,23,14.86,15.03,14.8,14.82,128
20100301|2009-12-23 11:30,23,14.94,15.01,14.9,14.93,41
20100301|2009-12-23 12:00,23,14.95,14.995,14.92,14.995,15
20100301|2009-12-23 12:30,23,15.04,15.12,14.985,15.12,57
20100301|2009-12-23 13:00,23,15.115,15.135,15.055,15.095,54
20100301|2009-12-23 18:00,24,15.12,15.18,15.12,15.12,65
20100301|2009-12-23 18:30,24,15.12,15.155,15.105,15.155,3
20100301|2009-12-23 19:00,24,15.16,15.175,15.16,15.175,3
20100301|2009-12-23 20:00,24,15.175,15.18,15.175,15.18,2
20100301|2009-12-23 21:00,24,15.17,15.17,15.17,15.17,2
20100301|2009-12-23 21:30,24,15.15,15.175,15.15,15.175,2
20100301|2009-12-24 00:30,24,15.175,15.175,15.15,15.15,3
20100301|2009-12-24 02:00,24,15.18,15.18,15.18,15.18,1
20100301|2009-12-24 02:30,24,15.175,15.175,15.175,15.175,1
20100301|2009-12-24 05:00,24,15.175,15.175,15.175,15.175,1
20100301|2009-12-24 06:30,24,15.12,15.12,15.1,15.1,4
20100301|2009-12-24 07:00,24,15.1,15.1,15.1,15.1,3
20100301|2009-12-24 09:30,24,15.085,15.14,14.905,14.905,32
20100301|2009-12-24 10:00,24,14.96,15,14.895,15,22
20100301|2009-12-24 10:30,24,14.995,15.035,14.995,15.035,5
20100301|2009-12-24 11:00,24,15.04,15.045,14.98,14.98,14
20100301|2009-12-24 11:30,24,15.035,15.065,14.91,14.915,42
20100301|2009-12-27 18:00,28,14.88,14.88,14.815,14.815,4
20100301|2009-12-27 20:30,28,14.94,14.96,14.94,14.96,4
20100301|2009-12-27 21:00,28,14.98,15.07,14.98,15.07,10
20100301|2009-12-27 21:30,28,15.07,15.07,15.07,15.07,1
20100301|2009-12-27 22:00,28,15.05,15.05,15.05,15.05,1
20100301|2009-12-27 22:30,28,15.05,15.05,15.05,15.05,3
20100301|2009-12-27 23:30,28,15.07,15.07,15.07,15.07,1
20100301|2009-12-28 00:30,28,15.05,15.05,15.04,15.05,3
20100301|2009-12-28 03:30,28,15.085,15.1,15.085,15.1,9
20100301|2009-12-28 05:30,28,15.06,15.06,15.06,15.06,2
20100301|2009-12-28 06:00,28,15.095,15.1,15.095,15.1,5
20100301|2009-12-28 09:30,28,15.025,15.215,14.92,15.18,104
20100301|2009-12-28 10:00,28,15.125,15.125,15.085,15.085,25
20100301|2009-12-28 10:30,28,15.08,15.09,15.05,15.05,6
20100301|2009-12-28 11:00,28,15.04,15.09,15.04,15.09,9
20100301|2009-12-28 11:30,28,15.015,15.015,15,15,2
20100301|2009-12-28 12:00,28,15,15,15,15,1
20100301|2009-12-28 12:30,28,15,15.02,15,15,20
20100301|2009-12-28 13:00,28,14.98,15,14.97,14.995,12
20100301|2009-12-28 18:00,29,15,15,14.995,14.995,2
20100301|2009-12-28 18:30,29,15.015,15.015,15.015,15.015,2
20100301|2009-12-29 00:00,29,15.03,15.03,15.03,15.03,1
20100301|2009-12-29 00:30,29,15.02,15.02,15.015,15.015,6
20100301|2009-12-29 02:00,29,15.015,15.015,15.015,15.015,1
20100301|2009-12-29 02:30,29,15,15,15,15,2
20100301|2009-12-29 04:00,29,14.995,14.995,14.99,14.99,2
20100301|2009-12-29 05:00,29,14.955,14.955,14.955,14.955,1
20100301|2009-12-29 05:30,29,14.95,14.95,14.945,14.945,2
20100301|2009-12-29 06:00,29,14.97,14.97,14.97,14.97,1
20100301|2009-12-29 07:00,29,14.97,14.97,14.97,14.97,10
20100301|2009-12-29 09:30,29,14.95,14.97,14.735,14.74,202
20100301|2009-12-29 10:00,29,14.8,14.855,14.75,14.77,86
20100301|2009-12-29 10:30,29,14.84,14.845,14.775,14.775,15
20100301|2009-12-29 11:00,29,14.775,14.835,14.76,14.8,25
20100301|2009-12-29 11:30,29,14.81,14.845,14.775,14.845,14
20100301|2009-12-29 12:00,29,14.83,14.87,14.78,14.87,31
20100301|2009-12-29 12:30,29,14.83,14.89,14.805,14.89,15
20100301|2009-12-29 13:00,29,14.885,14.89,14.83,14.885,7
20100301|2009-12-29 18:00,30,14.88,14.88,14.88,14.88,2
20100301|2009-12-29 19:00,30,14.815,14.815,14.81,14.81,3
20100301|2009-12-29 19:30,30,14.81,14.81,14.81,14.81,1
20100301|2009-12-30 01:30,30,14.82,14.82,14.815,14.815,2
20100301|2009-12-30 03:30,30,14.83,14.83,14.83,14.83,1
20100301|2009-12-30 04:30,30,14.82,14.82,14.82,14.82,1
20100301|2009-12-30 06:00,30,14.84,14.84,14.84,14.84,2
20100301|2009-12-30 06:30,30,14.84,14.845,14.84,14.845,9
20100301|2009-12-30 07:00,30,14.84,14.84,14.84,14.84,2
20100301|2009-12-30 09:30,30,14.825,14.825,14.65,14.665,138
20100301|2009-12-30 10:00,30,14.655,14.745,14.64,14.735,63
20100301|2009-12-30 10:30,30,14.73,14.76,14.715,14.76,24
20100301|2009-12-30 11:00,30,14.755,14.76,14.71,14.755,20
20100301|2009-12-30 11:30,30,14.76,14.76,14.72,14.72,7
20100301|2009-12-30 12:00,30,14.74,14.75,14.69,14.69,13
20100301|2009-12-30 12:30,30,14.71,14.71,14.63,14.655,59
20100301|2009-12-30 13:00,30,14.645,14.735,14.625,14.685,66
20100301|2009-12-30 18:00,31,14.66,14.66,14.66,14.66,1
20100301|2009-12-30 18:30,31,14.66,14.66,14.66,14.66,1
20100301|2009-12-30 19:00,31,14.66,14.66,14.66,14.66,1
20100301|2009-12-30 19:30,31,14.655,14.68,14.65,14.655,18
20100301|2009-12-30 20:00,31,14.655,14.655,14.65,14.65,2
20100301|2009-12-30 20:30,31,14.65,14.65,14.65,14.65,5
20100301|2009-12-31 01:00,31,14.72,14.73,14.72,14.73,2
20100301|2009-12-31 01:30,31,14.74,14.74,14.74,14.74,1
20100301|2009-12-31 03:00,31,14.725,14.725,14.725,14.725,2
20100301|2009-12-31 05:30,31,14.735,14.735,14.735,14.735,1
20100301|2009-12-31 06:00,31,14.725,14.74,14.725,14.74,4
20100301|2009-12-31 07:00,31,14.71,14.71,14.64,14.64,12
20100301|2009-12-31 09:30,31,14.66,14.71,14.57,14.67,310
20100301|2009-12-31 10:00,31,14.685,14.7,14.63,14.63,27
20100301|2009-12-31 10:30,31,14.63,14.665,14.62,14.665,24
20100301|2009-12-31 11:00,31,14.685,14.685,14.68,14.68,4
20100301|2009-12-31 11:30,31,14.66,14.71,14.66,14.695,16
20100301|2009-12-31 12:00,31,14.705,14.95,14.705,14.92,109
20100301|2009-12-31 12:30,31,14.895,14.895,14.75,14.76,18
20100301|2009-12-31 13:00,31,14.76,14.915,14.75,14.915,32
20100301|2010-01-03 18:00,4,14.99,14.99,14.885,14.985,11
20100301|2010-01-03 18:30,4,14.99,15.19,14.99,15.05,42
20100301|2010-01-03 19:00,4,15.075,15.075,15.075,15.075,1
20100301|2010-01-03 19:30,4,15.05,15.095,15.05,15.095,4
20100301|2010-01-03 20:00,4,15.075,15.09,15.075,15.09,2
20100301|2010-01-03 20:30,4,15.095,15.17,15.095,15.155,11
20100301|2010-01-03 21:30,4,15.155,15.165,15.155,15.165,2
20100301|2010-01-04 00:30,4,15.13,15.13,15.115,15.115,2
20100301|2010-01-04 01:00,4,15.15,15.15,15.15,15.15,3
20100301|2010-01-04 01:30,4,15.15,15.15,15.15,15.15,2
20100301|2010-01-04 02:00,4,15.16,15.175,15.16,15.175,2
20100301|2010-01-04 02:30,4,15.19,15.21,15.175,15.175,8
20100301|2010-01-04 03:30,4,15.22,15.28,15.2,15.2,19
20100301|2010-01-04 05:00,4,15.23,15.23,15.2,15.2,14
20100301|2010-01-04 05:30,4,15.205,15.205,15.205,15.205,1
20100301|2010-01-04 06:00,4,15.23,15.24,15.23,15.24,5
20100301|2010-01-04 06:30,4,15.19,15.19,15.19,15.19,2
20100301|2010-01-04 07:00,4,15.23,15.23,15.15,15.15,5
20100301|2010-01-04 09:30,4,15.18,15.255,15.1,15.14,195
20100301|2010-01-04 10:00,4,15.14,15.165,15.055,15.055,38
20100301|2010-01-04 10:30,4,15.08,15.1,15.055,15.1,101
20100301|2010-01-04 11:00,4,15.08,15.09,15.04,15.055,56
20100301|2010-01-04 11:30,4,15.04,15.06,15.035,15.06,4
20100301|2010-01-04 12:00,4,15.06,15.09,15.04,15.04,12
20100301|2010-01-04 12:30,4,15.06,15.1,15.06,15.07,34
20100301|2010-01-04 13:00,4,15.095,15.175,15.06,15.17,95
20100301|2010-01-04 18:00,5,15.05,15.05,15.04,15.04,6
20100301|2010-01-04 19:00,5,15.09,15.125,15.09,15.125,121
20100301|2010-01-04 19:30,5,15.125,15.15,15.125,15.15,5
20100301|2010-01-04 20:00,5,15.14,15.14,15.14,15.14,1
20100301|2010-01-04 20:30,5,15.125,15.125,15.12,15.12,7
20100301|2010-01-04 22:00,5,15.12,15.12,15.1,15.1,2
20100301|2010-01-04 23:30,5,15.12,15.12,15.1,15.1,2
20100301|2010-01-05 01:30,5,15.12,15.15,15.12,15.15,2
20100301|2010-01-05 02:00,5,15.175,15.175,15.175,15.175,1
20100301|2010-01-05 02:30,5,15.17,15.17,15.15,15.15,2
20100301|2010-01-05 03:30,5,15.15,15.15,15.15,15.15,8
20100301|2010-01-05 04:00,5,15.145,15.145,15.145,15.145,1
20100301|2010-01-05 04:30,5,15.15,15.15,15.15,15.15,7
20100301|2010-01-05 05:00,5,15.145,15.145,15.14,15.14,5
20100301|2010-01-05 07:00,5,15.13,15.13,15.13,15.13,5
20100301|2010-01-05 09:30,5,15.125,15.14,15.08,15.12,134
20100301|2010-01-05 10:00,5,15.14,15.14,15.09,15.09,20
20100301|2010-01-05 10:30,5,15.14,15.15,15.12,15.14,14
20100301|2010-01-05 11:00,5,15.155,15.17,15.015,15.045,52
20100301|2010-01-05 11:30,5,15.07,15.125,15.07,15.1,23
20100301|2010-01-05 12:00,5,15.085,15.125,15.01,15.105,105
20100301|2010-01-05 12:30,5,15.09,15.11,15.06,15.11,23
20100301|2010-01-05 13:00,5,15.075,15.12,15.05,15.07,54
20100301|2010-01-05 18:00,6,15.11,15.11,15.045,15.045,2
20100301|2010-01-05 19:30,6,15.04,15.04,15.02,15.02,5
20100301|2010-01-05 20:00,6,15.015,15.015,15,15,13
20100301|2010-01-05 20:30,6,14.98,14.98,14.8,14.89,34
20100301|2010-01-05 21:00,6,14.94,14.95,14.875,14.875,3
20100301|2010-01-05 21:30,6,14.93,15.22,14.93,15.22,19
20100301|2010-01-05 22:00,6,15.115,15.115,15.095,15.095,4
20100301|2010-01-05 23:00,6,15.06,15.06,15.05,15.05,4
20100301|2010-01-06 00:00,6,15.05,15.11,15.05,15.11,4
20100301|2010-01-06 00:30,6,15.13,15.13,15.13,15.13,1
20100301|2010-01-06 01:30,6,15.16,15.17,15.16,15.17,2
20100301|2010-01-06 02:30,6,15.15,15.175,15.15,15.17,3
20100301|2010-01-06 03:00,6,15.13,15.13,15.13,15.13,9
20100301|2010-01-06 04:00,6,15.175,15.175,15.175,15.175,1
20100301|2010-01-06 05:30,6,15.12,15.12,15.115,15.115,4
20100301|2010-01-06 06:30,6,15.095,15.115,15.085,15.115,5
20100301|2010-01-06 09:30,6,15.165,15.23,14.925,15.005,177
20100301|2010-01-06 10:00,6,15.015,15.07,14.985,15.07,53
20100301|2010-01-06 10:30,6,15.07,15.085,15.02,15.02,9
20100301|2010-01-06 11:00,6,15.08,15.145,15.075,15.075,22
20100301|2010-01-06 11:30,6,15.08,15.145,15.08,15.145,26
20100301|2010-01-06 12:00,6,15.13,15.135,15.08,15.08,15
20100301|2010-01-06 12:30,6,15.07,15.095,15.025,15.095,54
20100301|2010-01-06 13:00,6,15.11,15.11,15.065,15.065,10
20100301|2010-01-06 18:00,7,15.145,15.145,15.09,15.09,2
20100301|2010-01-06 20:00,7,15.06,15.06,15.06,15.06,1
20100301|2010-01-06 21:00,7,15.02,15.02,15,15,4
20100301|2010-01-06 22:00,7,15.07,15.07,15.07,15.07,1
20100301|2010-01-06 22:30,7,15.07,15.07,15.07,15.07,1
20100301|2010-01-07 01:00,7,15,15.06,15,15.06,2
20100301|2010-01-07 02:00,7,15.02,15.02,15.02,15.02,1
20100301|2010-01-07 03:30,7,15.005,15.005,15.005,15.005,1
20100301|2010-01-07 05:00,7,14.985,15.01,14.985,15.01,2
20100301|2010-01-07 05:30,7,15,15,15,15,1
20100301|2010-01-07 06:30,7,15.02,15.07,15.02,15.07,17
20100301|2010-01-07 09:30,7,15.035,15.05,14.955,14.995,67
20100301|2010-01-07 10:00,7,15.045,15.045,14.985,14.985,10
20100301|2010-01-07 10:30,7,14.985,14.985,14.97,14.97,25
20100301|2010-01-07 12:00,7,14.97,14.985,14.96,14.985,11
20100301|2010-01-07 12:30,7,14.995,15,14.96,14.96,30
20100301|2010-01-07 13:00,7,14.99,15.03,14.97,15.03,16
20100301|2010-01-07 20:00,8,14.98,14.98,14.98,14.98,1
20100301|2010-01-07 20:30,8,14.97,15.04,14.89,15.04,58
20100301|2010-01-07 21:30,8,14.97,14.97,14.97,14.97,1
20100301|2010-01-07 22:30,8,14.93,14.93,14.93,14.93,1
20100301|2010-01-08 00:30,8,14.93,14.93,14.93,14.93,1
20100301|2010-01-08 01:30,8,14.92,14.92,14.92,14.92,1
20100301|2010-01-08 02:00,8,14.985,14.985,14.985,14.985,1
20100301|2010-01-08 05:00,8,14.925,14.925,14.85,14.85,20
20100301|2010-01-08 05:30,8,14.85,14.85,14.85,14.85,1
20100301|2010-01-08 06:00,8,14.92,14.92,14.85,14.85,12
20100301|2010-01-08 06:30,8,14.85,14.85,14.815,14.82,5
20100301|2010-01-08 09:30,8,14.86,14.925,14.785,14.8,151
20100301|2010-01-08 10:00,8,14.855,14.87,14.825,14.84,7
20100301|2010-01-08 10:30,8,14.85,14.85,14.835,14.835,6
20100301|2010-01-08 11:00,8,14.85,14.89,14.85,14.87,12
20100301|2010-01-08 11:30,8,14.89,14.97,14.89,14.965,35
20100301|2010-01-08 12:00,8,14.93,14.935,14.915,14.915,8
20100301|2010-01-08 12:30,8,14.955,14.97,14.92,14.92,8
20100301|2010-01-08 13:00,8,14.965,14.99,14.925,14.99,19
20100301|2010-01-10 18:00,11,14.885,14.885,14.885,14.885,1
20100301|2010-01-10 18:30,11,14.9,14.945,14.9,14.945,4
20100301|2010-01-10 19:00,11,14.955,14.955,14.955,14.955,1
20100301|2010-01-10 19:30,11,14.955,15.1,14.955,15.1,29
20100301|2010-01-10 20:00,11,15.095,15.095,15.095,15.095,1
20100301|2010-01-10 20:30,11,15.03,15.03,15,15,4
20100301|2010-01-10 21:30,11,15.07,15.07,15.07,15.07,2
20100301|2010-01-10 22:30,11,15.07,15.07,15.07,15.07,1
20100301|2010-01-11 03:30,11,15.055,15.055,15.055,15.055,1
20100301|2010-01-11 04:00,11,15,15,14.995,14.995,5
20100301|2010-01-11 04:30,11,15,15,15,15,5
20100301|2010-01-11 05:00,11,14.99,14.99,14.895,14.895,14
20100301|2010-01-11 05:30,11,14.97,14.97,14.97,14.97,1
20100301|2010-01-11 06:30,11,15,15,14.91,14.995,10
20100301|2010-01-11 09:30,11,14.995,14.995,14.825,14.875,68
20100301|2010-01-11 10:00,11,14.88,14.89,14.81,14.81,15
20100301|2010-01-11 10:30,11,14.81,14.84,14.775,14.835,50
20100301|2010-01-11 11:00,11,14.86,14.865,14.83,14.83,12
20100301|2010-01-11 11:30,11,14.83,14.84,14.77,14.8,25
20100301|2010-01-11 12:00,11,14.84,14.875,14.84,14.87,6
20100301|2010-01-11 12:30,11,14.85,14.85,14.81,14.815,20
20100301|2010-01-11 13:00,11,14.81,14.825,14.78,14.825,27
20100301|2010-01-11 18:00,12,14.83,14.87,14.765,14.765,6
20100301|2010-01-11 18:30,12,14.815,14.815,14.815,14.815,1
20100301|2010-01-11 19:00,12,14.83,14.83,14.83,14.83,1
20100301|2010-01-11 19:30,12,14.85,14.85,14.8,14.845,12
20100301|2010-01-11 20:30,12,14.805,14.805,14.71,14.71,88
20100301|2010-01-11 21:00,12,14.71,14.72,14.71,14.72,2
20100301|2010-01-11 23:00,12,14.73,14.73,14.73,14.73,5
20100301|2010-01-12 00:30,12,14.725,14.725,14.725,14.725,1
20100301|2010-01-12 01:00,12,14.72,14.72,14.72,14.72,1
20100301|2010-01-12 01:30,12,14.72,14.72,14.72,14.72,1
20100301|2010-01-12 02:00,12,14.715,14.715,14.715,14.715,1
20100301|2010-01-12 02:30,12,14.715,14.72,14.715,14.72,2
20100301|2010-01-12 03:30,12,14.71,14.71,14.71,14.71,2
20100301|2010-01-12 04:00,12,14.71,14.71,14.71,14.71,2
20100301|2010-01-12 04:30,12,14.71,14.71,14.69,14.69,7
20100301|2010-01-12 05:00,12,14.71,14.715,14.71,14.715,10
20100301|2010-01-12 06:00,12,14.67,14.67,14.67,14.67,1
20100301|2010-01-12 06:30,12,14.67,14.67,14.67,14.67,1
20100301|2010-01-12 07:00,12,14.67,14.67,14.665,14.67,5
20100301|2010-01-12 09:30,12,14.61,14.61,14.31,14.355,481
20100301|2010-01-12 10:00,12,14.38,14.4,14.35,14.35,33
20100301|2010-01-12 10:30,12,14.35,14.42,14.345,14.4,54
20100301|2010-01-12 11:00,12,14.41,14.42,14.365,14.42,49
20100301|2010-01-12 11:30,12,14.415,14.415,14.365,14.365,17
20100301|2010-01-12 12:00,12,14.36,14.36,14.31,14.31,120
20100301|2010-01-12 12:30,12,14.31,14.42,14.31,14.42,32
20100301|2010-01-12 13:00,12,14.355,14.385,14.31,14.35,63
20100301|2010-01-12 18:00,13,14.4,14.4,14.28,14.32,94
20100301|2010-01-12 18:30,13,14.285,14.32,14.26,14.32,13
20100301|2010-01-12 19:00,13,14.28,14.28,14.26,14.26,4
20100301|2010-01-12 20:30,13,14.26,14.26,14.26,14.26,1
20100301|2010-01-12 21:30,13,14.3,14.37,14.28,14.37,27
20100301|2010-01-12 22:00,13,14.37,14.4,14.37,14.4,3
20100301|2010-01-12 23:00,13,14.39,14.39,14.37,14.37,5
20100301|2010-01-13 01:30,13,14.31,14.31,14.31,14.31,1
20100301|2010-01-13 02:00,13,14.29,14.29,14.275,14.28,7
20100301|2010-01-13 02:30,13,14.29,14.29,14.29,14.29,3
20100301|2010-01-13 03:00,13,14.37,14.37,14.37,14.37,1
20100301|2010-01-13 04:30,13,14.37,14.375,14.37,14.375,3
20100301|2010-01-13 06:30,13,14.325,14.325,14.3,14.3,5
20100301|2010-01-13 07:00,13,14.29,14.29,14.27,14.27,11
20100301|2010-01-13 09:30,13,14.25,14.25,14.12,14.14,155
20100301|2010-01-13 10:00,13,14.155,14.16,14.125,14.145,219
20100301|2010-01-13 10:30,13,14.15,14.155,14.13,14.14,195
20100301|2010-01-13 11:00,13,14.14,14.14,14.07,14.11,74
20100301|2010-01-13 11:30,13,14.105,14.125,14.08,14.1,93
20100301|2010-01-13 12:00,13,14.085,14.125,14.085,14.12,62
20100301|2010-01-13 12:30,13,14.105,14.12,14.09,14.09,15
20100301|2010-01-13 13:00,13,14.09,14.09,13.91,13.95,285
20100301|2010-01-13 18:00,14,14.065,14.085,14.04,14.085,21
20100301|2010-01-13 18:30,14,14.125,14.14,14.095,14.095,12
20100301|2010-01-13 19:00,14,14.125,14.125,14.125,14.125,1
20100301|2010-01-13 19:30,14,14.13,14.14,14.13,14.14,4
20100301|2010-01-13 20:00,14,14.14,14.14,14.14,14.14,1
20100301|2010-01-13 20:30,14,14.14,14.14,14.14,14.14,4
20100301|2010-01-13 21:00,14,14.115,14.115,14.11,14.11,11
20100301|2010-01-13 22:00,14,14.1,14.1,14.1,14.1,3
20100301|2010-01-14 01:30,14,14.05,14.05,14.05,14.05,1
20100301|2010-01-14 02:00,14,14.045,14.045,14.035,14.035,3
20100301|2010-01-14 04:00,14,14.095,14.095,14.05,14.05,8
20100301|2010-01-14 06:00,14,14.055,14.065,14.05,14.05,4
20100301|2010-01-14 06:30,14,14.045,14.065,14,14.065,19
20100301|2010-01-14 07:00,14,14.06,14.06,14.06,14.06,5
20100301|2010-01-14 09:30,14,14.09,14.15,13.965,14.06,223
20100301|2010-01-14 10:00,14,14.05,14.06,14,14.03,18
20100301|2010-01-14 10:30,14,14,14.065,14,14.01,70
20100301|2010-01-14 11:00,14,14.01,14.05,13.975,14,164
20100301|2010-01-14 11:30,14,14,14.01,13.985,14,58
20100301|2010-01-14 12:00,14,14,14,13.985,13.985,24
20100301|2010-01-14 12:30,14,13.985,14.02,13.985,14,70
20100301|2010-01-14 13:00,14,14.02,14.05,14.01,14.05,13
20100301|2010-01-14 18:00,15,14.07,14.1,14.07,14.07,3
20100301|2010-01-14 19:00,15,14.1,14.1,14.1,14.1,1
20100301|2010-01-14 19:30,15,14.075,14.075,14.075,14.075,1
20100301|2010-01-14 20:00,15,14.07,14.07,14.07,14.07,1
20100301|2010-01-14 20:30,15,14.065,14.065,14.065,14.065,1
20100301|2010-01-14 21:30,15,14.08,14.095,14.08,14.095,4
20100301|2010-01-15 00:00,15,14.1,14.1,14.06,14.06,2
20100301|2010-01-15 00:30,15,14.06,14.06,14.04,14.04,3
20100301|2010-01-15 01:00,15,14.025,14.025,14.015,14.015,8
20100301|2010-01-15 02:00,15,14.015,14.02,14.015,14.02,2
20100301|2010-01-15 05:00,15,14.015,14.015,14.015,14.015,1
20100301|2010-01-15 06:00,15,14.04,14.04,14,14,19
20100301|2010-01-15 06:30,15,14.04,14.04,14.04,14.04,41
20100301|2010-01-15 09:30,15,14.06,14.06,13.97,13.995,92
20100301|2010-01-15 10:00,15,14.02,14.065,13.995,14.065,31
20100301|2010-01-15 10:30,15,14.07,14.08,13.995,14.005,103
20100301|2010-01-15 11:00,15,14.005,14.025,14.005,14.005,3
20100301|2010-01-15 11:30,15,14.03,14.045,14,14.045,15
20100301|2010-01-15 12:00,15,14.045,14.045,14.01,14.01,8
20100301|2010-01-15 12:30,15,14.005,14.005,13.965,13.965,62
20100301|2010-01-15 13:00,15,13.965,13.99,13.95,13.99,26
20100301|2010-01-18 18:00,19,13.995,14.095,13.995,14.07,6
20100301|2010-01-18 18:30,19,14.08,14.08,14.08,14.08,1
20100301|2010-01-18 19:00,19,14.07,14.135,14.07,14.135,24
20100301|2010-01-18 19:30,19,14.13,14.13,14.105,14.105,6
20100301|2010-01-18 20:00,19,14.105,14.105,14.105,14.105,5
20100301|2010-01-18 20:30,19,14.08,14.08,14.075,14.075,3
20100301|2010-01-18 21:00,19,14.075,14.1,14.07,14.1,7
20100301|2010-01-19 00:30,19,14.11,14.11,14.11,14.11,1
20100301|2010-01-19 02:00,19,14.09,14.09,14.09,14.09,1
20100301|2010-01-19 03:30,19,14.08,14.08,14.08,14.08,10
20100301|2010-01-19 04:00,19,14.08,14.08,14.08,14.08,1
20100301|2010-01-19 05:00,19,14.07,14.07,14.07,14.07,5
20100301|2010-01-19 06:00,19,14.08,14.08,14.06,14.06,8
20100301|2010-01-19 06:30,19,14.05,14.05,13.95,13.96,21
20100301|2010-01-19 07:00,19,14,14,14,14,2
20100301|2010-01-19 09:30,19,14.005,14.02,13.7,13.845,357
20100301|2010-01-19 10:00,19,13.835,13.86,13.82,13.835,39
20100301|2010-01-19 10:30,19,13.835,13.85,13.825,13.85,70
20100301|2010-01-19 11:00,19,13.845,13.845,13.815,13.82,20
20100301|2010-01-19 11:30,19,13.84,13.84,13.815,13.825,20
20100301|2010-01-19 12:00,19,13.835,13.895,13.835,13.89,30
20100301|2010-01-19 12:30,19,13.885,13.895,13.87,13.89,22
20100301|2010-01-19 13:00,19,13.895,13.93,13.87,13.93,65
20100301|2010-01-19 18:00,20,13.96,13.99,13.96,13.985,9
20100301|2010-01-19 18:30,20,13.97,13.99,13.97,13.99,13
20100301|2010-01-19 19:00,20,13.96,13.98,13.96,13.98,4
20100301|2010-01-19 19:30,20,13.985,13.99,13.97,13.975,33
20100301|2010-01-19 20:30,20,13.97,13.97,13.965,13.965,3
20100301|2010-01-19 22:00,20,13.965,13.965,13.965,13.965,1
20100301|2010-01-19 22:30,20,13.98,13.98,13.98,13.98,1
20100301|2010-01-20 01:30,20,13.965,13.965,13.96,13.96,3
20100301|2010-01-20 02:00,20,13.95,13.95,13.95,13.95,5
20100301|2010-01-20 02:30,20,13.935,13.935,13.935,13.935,1
20100301|2010-01-20 03:00,20,13.93,13.93,13.8,13.8,178
20100301|2010-01-20 03:30,20,13.82,13.82,13.82,13.82,1
20100301|2010-01-20 04:00,20,13.81,13.81,13.81,13.81,3
20100301|2010-01-20 05:00,20,13.85,13.85,13.85,13.85,2
20100301|2010-01-20 05:30,20,13.81,13.81,13.8,13.8,5
20100301|2010-01-20 07:00,20,13.81,13.84,13.81,13.84,2
20100301|2010-01-20 09:30,20,13.82,13.82,13.53,13.58,484
20100301|2010-01-20 10:00,20,13.585,13.62,13.51,13.56,258
20100301|2010-01-20 10:30,20,13.555,13.57,13.545,13.555,31
20100301|2010-01-20 11:00,20,13.55,13.56,13.54,13.55,36
20100301|2010-01-20 11:30,20,13.55,13.6,13.54,13.6,83
20100301|2010-01-20 12:00,20,13.57,13.575,13.54,13.575,32
20100301|2010-01-20 12:30,20,13.58,13.58,13.5,13.5,115
20100301|2010-01-20 13:00,20,13.515,13.535,13.455,13.455,79
20100301|2010-01-20 18:00,21,13.49,13.495,13.465,13.48,49
20100301|2010-01-20 18:30,21,13.47,13.475,13.43,13.43,25
20100301|2010-01-20 19:00,21,13.425,13.425,13.41,13.425,20
20100301|2010-01-20 19:30,21,13.425,13.425,13.415,13.425,32
20100301|2010-01-20 20:00,21,13.415,13.445,13.405,13.445,8
20100301|2010-01-20 20:30,21,13.45,13.49,13.45,13.49,5
20100301|2010-01-20 22:00,21,13.47,13.5,13.47,13.5,16
20100301|2010-01-20 22:30,21,13.5,13.5,13.5,13.5,1
20100301|2010-01-20 23:00,21,13.5,13.5,13.5,13.5,2
20100301|2010-01-20 23:30,21,13.515,13.525,13.515,13.525,3
20100301|2010-01-21 00:00,21,13.54,13.54,13.54,13.54,1
20100301|2010-01-21 01:00,21,13.525,13.53,13.525,13.53,4
20100301|2010-01-21 01:30,21,13.5,13.5,13.5,13.5,1
20100301|2010-01-21 02:30,21,13.5,13.5,13.5,13.5,1
20100301|2010-01-21 03:00,21,13.51,13.51,13.51,13.51,24
20100301|2010-01-21 03:30,21,13.51,13.51,13.49,13.495,11
20100301|2010-01-21 05:00,21,13.485,13.485,13.485,13.485,1
20100301|2010-01-21 06:00,21,13.49,13.495,13.48,13.49,13
20100301|2010-01-21 06:30,21,13.49,13.5,13.485,13.49,22
20100301|2010-01-21 07:00,21,13.48,13.49,13.48,13.49,12
20100301|2010-01-21 09:30,21,13.45,13.65,13.41,13.65,296
20100301|2010-01-21 10:00,21,13.655,13.69,13.625,13.65,112
20100301|2010-01-21 10:30,21,13.665,13.695,13.665,13.665,22
20100301|2010-01-21 11:00,21,13.695,13.76,13.695,13.745,58
20100301|2010-01-21 11:30,21,13.75,13.765,13.69,13.69,34
20100301|2010-01-21 12:00,21,13.7,13.72,13.7,13.715,12
20100301|2010-01-21 12:30,21,13.725,13.875,13.725,13.875,169
20100301|2010-01-21 13:00,21,13.85,13.885,13.83,13.88,82
20100301|2010-01-21 18:00,22,13.84,13.85,13.83,13.835,14
20100301|2010-01-21 19:00,22,13.835,13.845,13.8,13.8,9
20100301|2010-01-21 19:30,22,13.8,13.8,13.8,13.8,3
20100301|2010-01-21 20:00,22,13.78,13.78,13.78,13.78,5
20100301|2010-01-21 21:30,22,13.77,13.77,13.76,13.76,9
20100301|2010-01-21 22:30,22,13.75,13.75,13.75,13.75,1
20100301|2010-01-22 01:00,22,13.755,13.755,13.72,13.72,29
20100301|2010-01-22 02:00,22,13.72,13.72,13.72,13.72,1
20100301|2010-01-22 05:00,22,13.71,13.71,13.67,13.67,23
20100301|2010-01-22 05:30,22,13.705,13.705,13.705,13.705,1
20100301|2010-01-22 07:00,22,13.715,13.72,13.715,13.72,2
20100301|2010-01-22 09:30,22,13.7,13.875,13.665,13.86,197
20100301|2010-01-22 10:00,22,13.82,13.87,13.78,13.83,21
20100301|2010-01-22 10:30,22,13.84,13.86,13.8,13.8,9
20100301|2010-01-22 11:00,22,13.8,13.8,13.76,13.76,17
20100301|2010-01-22 11:30,22,13.755,13.835,13.755,13.835,12
20100301|2010-01-22 12:00,22,13.85,14.035,13.85,14.005,311
20100301|2010-01-22 12:30,22,14.005,14.245,14.005,14.235,301
20100301|2010-01-22 13:00,22,14.205,14.215,14.13,14.18,26
20100301|2010-01-24 18:00,25,14.155,14.23,14.155,14.22,29
20100301|2010-01-24 18:30,25,14.17,14.17,14.14,14.15,5
20100301|2010-01-24 19:00,25,14.12,14.12,14.08,14.08,8
20100301|2010-01-24 19:30,25,14.08,14.13,14.08,14.13,2
20100301|2010-01-24 20:00,25,14.06,14.06,14.06,14.06,1
20100301|2010-01-24 20:30,25,14.055,14.055,14.055,14.055,2
20100301|2010-01-24 22:30,25,14.135,14.135,14.135,14.135,2
20100301|2010-01-24 23:00,25,14.14,14.14,14.14,14.14,1
20100301|2010-01-25 02:00,25,14.17,14.17,14.17,14.17,6
20100301|2010-01-25 02:30,25,14.195,14.195,14.195,14.195,1
20100301|2010-01-25 03:00,25,14.205,14.205,14.2,14.205,23
20100301|2010-01-25 04:00,25,14.2,14.2,14.2,14.2,5
20100301|2010-01-25 05:00,25,14.145,14.145,14.145,14.145,1
20100301|2010-01-25 06:30,25,14.14,14.14,14.13,14.13,11
20100301|2010-01-25 07:00,25,14.17,14.17,14.17,14.17,1
20100301|2010-01-25 09:30,25,14.21,14.21,14.055,14.15,126
20100301|2010-01-25 10:00,25,14.145,14.18,14.125,14.125,36
20100301|2010-01-25 10:30,25,14.15,14.15,14.11,14.11,6
20100301|2010-01-25 11:00,25,14.13,14.13,14.075,14.08,35
20100301|2010-01-25 11:30,25,14.12,14.14,14.11,14.11,18
20100301|2010-01-25 12:00,25,14.115,14.115,14.1,14.1,7
20100301|2010-01-25 12:30,25,14.115,14.13,14.09,14.11,70
20100301|2010-01-25 13:00,25,14.1,14.19,14.085,14.11,136
20100301|2010-01-25 18:00,26,14.15,14.17,14.15,14.17,3
20100301|2010-01-25 19:00,26,14.19,14.195,14.19,14.19,5
20100301|2010-01-25 19:30,26,14.195,14.195,14.195,14.195,1
20100301|2010-01-25 20:30,26,14.155,14.155,14.15,14.15,2
20100301|2010-01-25 21:00,26,14.18,14.18,14.18,14.18,1
20100301|2010-01-25 21:30,26,14.15,14.17,14.15,14.17,2
20100301|2010-01-25 22:30,26,14.175,14.18,14.175,14.18,7
20100301|2010-01-25 23:00,26,14.125,14.125,14.115,14.115,4
20100301|2010-01-26 00:00,26,14.15,14.15,14.15,14.15,1
20100301|2010-01-26 01:30,26,14.11,14.11,14.11,14.11,2
20100301|2010-01-26 02:30,26,14.11,14.11,14.09,14.09,5
20100301|2010-01-26 03:00,26,14.14,14.14,14.14,14.14,1
20100301|2010-01-26 04:00,26,14.08,14.08,14.08,14.08,2
20100301|2010-01-26 04:30,26,14.075,14.075,14.045,14.045,10
20100301|2010-01-26 05:00,26,14.04,14.04,14.01,14.01,7
20100301|2010-01-26 05:30,26,14.005,14.005,14.005,14.005,2
20100301|2010-01-26 06:00,26,14.02,14.02,14.02,14.02,1
20100301|2010-01-26 06:30,26,14.015,14.015,14.005,14.005,4
20100301|2010-01-26 07:00,26,14,14.005,14,14.005,8
20100301|2010-01-26 09:30,26,14,14.065,13.93,14.04,140
20100301|2010-01-26 10:00,26,14.075,14.085,14.06,14.085,8
20100301|2010-01-26 10:30,26,14.095,14.15,14.095,14.15,34
20100301|2010-01-26 11:00,26,14.15,14.165,14.125,14.125,12
20100301|2010-01-26 11:30,26,14.12,14.12,14.12,14.12,4
20100301|2010-01-26 12:00,26,14.13,14.15,14.13,14.15,13
20100301|2010-01-26 12:30,26,14.13,14.13,14.13,14.13,9
20100301|2010-01-26 13:00,26,14.115,14.13,14.085,14.11,22
20100301|2010-01-26 18:00,27,14.11,14.135,14.11,14.135,4
20100301|2010-01-26 20:00,27,14.15,14.15,14.15,14.15,1
20100301|2010-01-26 20:30,27,14.155,14.155,14.155,14.155,2
20100301|2010-01-26 21:30,27,14.16,14.16,14.16,14.16,1
20100301|2010-01-26 22:00,27,14.16,14.16,14.16,14.16,2
20100301|2010-01-26 22:30,27,14.16,14.16,14.16,14.16,1
20100301|2010-01-27 00:30,27,14.16,14.16,14.16,14.16,1
20100301|2010-01-27 01:00,27,14.175,14.2,14.175,14.2,26
20100301|2010-01-27 02:00,27,14.15,14.15,14.135,14.135,3
20100301|2010-01-27 02:30,27,14.15,14.15,14.15,14.15,1
20100301|2010-01-27 03:00,27,14.15,14.15,14.15,14.15,2
20100301|2010-01-27 05:00,27,14.185,14.185,14.185,14.185,1
20100301|2010-01-27 05:30,27,14.185,14.185,14.185,14.185,1
20100301|2010-01-27 06:30,27,14.15,14.15,14.15,14.15,1
20100301|2010-01-27 07:00,27,14.16,14.16,14.16,14.16,1
20100301|2010-01-27 09:30,27,14.15,14.265,14.11,14.125,389
20100301|2010-01-27 10:00,27,14.12,14.15,14.11,14.145,180
20100301|2010-01-27 10:30,27,14.13,14.13,14.08,14.105,65
20100301|2010-01-27 11:00,27,14.105,14.135,14.1,14.1,12
20100301|2010-01-27 11:30,27,14.1,14.125,14.015,14.02,189
20100301|2010-01-27 12:00,27,14.025,14.07,14.02,14.02,28
20100301|2010-01-27 12:30,27,14.02,14.045,14.005,14.01,75
20100301|2010-01-27 13:00,27,14.03,14.06,13.98,14.045,116
20100301|2010-01-27 18:00,28,13.99,13.99,13.985,13.985,2
20100301|2010-01-27 18:30,28,13.99,13.99,13.985,13.985,2
20100301|2010-01-27 19:00,28,13.99,14,13.98,14,3
20100301|2010-01-27 19:30,28,14.01,14.01,14,14,9
20100301|2010-01-27 20:30,28,14.015,14.015,14.015,14.015,1
20100301|2010-01-27 21:00,28,14.015,14.035,14.015,14.035,9
20100301|2010-01-28 02:00,28,14.04,14.085,14.04,14.085,10
20100301|2010-01-28 04:30,28,14.005,14.005,14.005,14.005,1
20100301|2010-01-28 05:00,28,14,14,14,14,5
20100301|2010-01-28 07:00,28,14.01,14.065,14.005,14.065,4
20100301|2010-01-28 09:30,28,14.05,14.05,13.975,13.98,53
20100301|2010-01-28 10:00,28,13.98,13.98,13.945,13.98,29
20100301|2010-01-28 10:30,28,13.94,13.94,13.76,13.855,153
20100301|2010-01-28 11:00,28,13.82,13.865,13.82,13.85,63
20100301|2010-01-28 11:30,28,13.855,13.865,13.85,13.86,16
20100301|2010-01-28 12:00,28,13.865,13.865,13.82,13.82,57
20100301|2010-01-28 12:30,28,13.82,13.855,13.805,13.835,10
20100301|2010-01-28 13:00,28,13.86,13.925,13.86,13.9,81
20100301|2010-01-28 18:00,29,13.855,13.9,13.855,13.9,2
20100301|2010-01-28 18:30,29,13.935,13.975,13.9,13.975,12
20100301|2010-01-28 19:00,29,13.915,13.915,13.915,13.915,1
20100301|2010-01-28 19:30,29,13.92,13.92,13.92,13.92,2
20100301|2010-01-28 21:30,29,13.925,13.925,13.925,13.925,1
20100301|2010-01-28 22:00,29,13.93,13.93,13.93,13.93,1
20100301|2010-01-28 23:00,29,13.925,13.925,13.925,13.925,1
20100301|2010-01-28 23:30,29,13.925,13.925,13.925,13.925,1
20100301|2010-01-29 01:30,29,13.96,13.99,13.96,13.99,16
20100301|2010-01-29 02:00,29,14,14,14,14,2
20100301|2010-01-29 02:30,29,14,14.005,14,14.005,2
20100301|2010-01-29 03:30,29,14.005,14.02,14.005,14.02,54
20100301|2010-01-29 05:30,29,13.98,13.98,13.98,13.98,2
20100301|2010-01-29 06:00,29,13.995,14,13.995,14,3
20100301|2010-01-29 09:30,29,13.95,14.195,13.95,14.11,156
20100301|2010-01-29 10:00,29,14.11,14.205,14.07,14.12,98
20100301|2010-01-29 10:30,29,14.155,14.18,14.15,14.17,10
20100301|2010-01-29 11:00,29,14.175,14.18,14.175,14.18,8
20100301|2010-01-29 11:30,29,14.175,14.22,14.175,14.175,35
20100301|2010-01-29 12:00,29,14.175,14.205,14.155,14.155,5
20100301|2010-01-29 12:30,29,14.195,14.28,14.195,14.255,89
20100301|2010-01-29 13:00,29,14.23,14.24,14.175,14.175,50
20100301|2010-01-31 18:00,1,14.18,14.18,14.11,14.16,24
20100301|2010-01-31 18:30,1,14.12,14.12,14.115,14.115,3
20100301|2010-01-31 19:00,1,14.12,14.12,14.12,14.12,4
20100301|2010-01-31 19:30,1,14.105,14.18,14.1,14.18,12
20100301|2010-01-31 20:00,1,14.18,14.195,14.18,14.195,3
20100301|2010-01-31 20:30,1,14.105,14.195,14.105,14.195,2
20100301|2010-01-31 22:00,1,14.13,14.13,14.13,14.13,1
20100301|2010-01-31 23:00,1,14.115,14.115,14.115,14.115,1
20100301|2010-02-01 00:30,1,14.175,14.175,14.175,14.175,1
20100301|2010-02-01 04:30,1,14.15,14.15,14.15,14.15,5
20100301|2010-02-01 05:30,1,14.14,14.14,14.135,14.135,4
20100301|2010-02-01 06:00,1,14.115,14.115,14.115,14.115,1
20100301|2010-02-01 09:30,1,14.105,14.17,14.105,14.12,33
20100301|2010-02-01 10:00,1,14.11,14.12,14.065,14.065,46
20100301|2010-02-01 10:30,1,14.065,14.15,14.065,14.15,31
20100301|2010-02-01 11:00,1,14.135,14.135,14.13,14.13,6
20100301|2010-02-01 11:30,1,14.13,14.13,14.13,14.13,2
20100301|2010-02-01 12:30,1,14.15,14.18,14.15,14.15,7
20100301|2010-02-01 13:00,1,14.15,14.19,14.13,14.15,27
20100301|2010-02-01 18:00,2,14.145,14.18,14.14,14.18,5
20100301|2010-02-01 18:30,2,14.14,14.145,14.13,14.145,10
20100301|2010-02-01 19:00,2,14.135,14.25,14.135,14.25,44
20100301|2010-02-01 19:30,2,14.235,14.245,14.235,14.24,4
20100301|2010-02-01 20:00,2,14.255,14.255,14.18,14.24,6
20100301|2010-02-01 20:30,2,14.225,14.23,14.225,14.23,3
20100301|2010-02-01 21:30,2,14.235,14.235,14.235,14.235,1
20100301|2010-02-01 22:00,2,14.23,14.245,14.23,14.245,9
20100301|2010-02-01 23:00,2,14.245,14.25,14.245,14.25,2
20100301|2010-02-02 02:00,2,14.24,14.24,14.24,14.24,1
20100301|2010-02-02 04:30,2,14.24,14.33,14.24,14.33,49
20100301|2010-02-02 05:00,2,14.31,14.33,14.305,14.325,8
20100301|2010-02-02 05:30,2,14.33,14.33,14.31,14.31,2
20100301|2010-02-02 06:30,2,14.335,14.335,14.335,14.335,1
20100301|2010-02-02 09:30,2,14.43,14.45,14.335,14.4,290
20100301|2010-02-02 10:00,2,14.365,14.365,14.32,14.345,19
20100301|2010-02-02 10:30,2,14.345,14.365,14.345,14.345,16
20100301|2010-02-02 11:00,2,14.365,14.365,14.34,14.35,5
20100301|2010-02-02 11:30,2,14.34,14.36,14.335,14.36,11
20100301|2010-02-02 12:00,2,14.365,14.405,14.365,14.38,36
20100301|2010-02-02 12:30,2,14.37,14.41,14.35,14.41,42
20100301|2010-02-02 13:00,2,14.39,14.46,14.39,14.425,90
20100301|2010-02-02 18:00,3,14.405,14.435,14.405,14.435,3
20100301|2010-02-02 18:30,3,14.435,14.44,14.435,14.44,2
20100301|2010-02-02 19:00,3,14.435,14.44,14.435,14.435,6
20100301|2010-02-02 19:30,3,14.435,14.435,14.435,14.435,2
20100301|2010-02-02 20:00,3,14.43,14.43,14.4,14.4,8
20100301|2010-02-02 21:30,3,14.4,14.41,14.4,14.41,2
20100301|2010-02-02 22:00,3,14.41,14.41,14.41,14.41,1
20100301|2010-02-02 23:30,3,14.41,14.42,14.41,14.42,3
20100301|2010-02-03 00:30,3,14.43,14.43,14.43,14.43,2
20100301|2010-02-03 01:30,3,14.435,14.44,14.435,14.44,44
20100301|2010-02-03 03:00,3,14.45,14.47,14.45,14.47,41
20100301|2010-02-03 03:30,3,14.47,14.47,14.47,14.47,2
20100301|2010-02-03 04:00,3,14.47,14.47,14.47,14.47,1
20100301|2010-02-03 04:30,3,14.47,14.47,14.47,14.47,1
20100301|2010-02-03 05:00,3,14.47,14.48,14.47,14.48,9
20100301|2010-02-03 05:30,3,14.475,14.475,14.475,14.475,1
20100301|2010-02-03 06:00,3,14.48,14.49,14.48,14.49,56
20100301|2010-02-03 06:30,3,14.49,14.49,14.485,14.49,75
20100301|2010-02-03 07:00,3,14.475,14.495,14.475,14.49,9
20100301|2010-02-03 09:30,3,14.42,14.425,14.28,14.32,81
20100301|2010-02-03 10:00,3,14.335,14.395,14.335,14.35,27
20100301|2010-02-03 10:30,3,14.35,14.385,14.35,14.36,13
20100301|2010-02-03 11:00,3,14.36,14.375,14.355,14.375,31
20100301|2010-02-03 11:30,3,14.36,14.36,14.36,14.36,1
20100301|2010-02-03 12:00,3,14.365,14.37,14.355,14.37,6
20100301|2010-02-03 12:30,3,14.36,14.415,14.36,14.395,33
20100301|2010-02-03 13:00,3,14.375,14.4,14.35,14.4,39
20100301|2010-02-03 18:00,4,14.37,14.37,14.3,14.35,9
20100301|2010-02-03 18:30,4,14.35,14.39,14.35,14.39,17
20100301|2010-02-03 19:30,4,14.375,14.375,14.37,14.37,2
20100301|2010-02-03 21:30,4,14.37,14.39,14.37,14.39,3
20100301|2010-02-03 23:00,4,14.385,14.385,14.385,14.385,2
20100301|2010-02-04 01:30,4,14.36,14.36,14.36,14.36,1
20100301|2010-02-04 02:00,4,14.36,14.37,14.36,14.37,3
20100301|2010-02-04 03:00,4,14.37,14.37,14.37,14.37,4
20100301|2010-02-04 04:00,4,14.375,14.4,14.375,14.4,4
20100301|2010-02-04 05:00,4,14.42,14.44,14.42,14.43,9
20100301|2010-02-04 06:00,4,14.43,14.445,14.43,14.445,2
20100301|2010-02-04 06:30,4,14.435,14.435,14.43,14.43,2
20100301|2010-02-04 09:30,4,14.39,14.65,14.39,14.47,416
20100301|2010-02-04 10:00,4,14.475,14.535,14.42,14.42,67
20100301|2010-02-04 10:30,4,14.455,14.455,14.36,14.4,50
20100301|2010-02-04 11:00,4,14.365,14.42,14.325,14.33,69
20100301|2010-02-04 11:30,4,14.335,14.335,14.03,14.235,138
20100301|2010-02-04 12:00,4,14.225,14.245,14.17,14.17,22
20100301|2010-02-04 12:30,4,14.17,14.23,14.125,14.23,108
20100301|2010-02-04 13:00,4,14.245,14.245,14.14,14.18,78
20100301|2010-02-04 18:00,5,14.14,14.14,14.105,14.11,14
20100301|2010-02-04 18:30,5,14.11,14.11,14.11,14.11,1
20100301|2010-02-04 19:00,5,14.11,14.14,14.1,14.1,4
20100301|2010-02-04 19:30,5,14.09,14.09,14.09,14.09,1
20100301|2010-02-04 20:00,5,14.1,14.14,14.1,14.14,2
20100301|2010-02-04 20:30,5,14.145,14.145,14.145,14.145,2
20100301|2010-02-04 21:00,5,14.145,14.145,14.115,14.135,4
20100301|2010-02-04 22:00,5,14.14,14.14,14.14,14.14,2
20100301|2010-02-04 22:30,5,14.14,14.14,14.14,14.14,2
20100301|2010-02-04 23:00,5,14.135,14.135,14.135,14.135,1
20100301|2010-02-04 23:30,5,14.14,14.14,14.105,14.105,3
20100301|2010-02-05 01:30,5,14.14,14.175,14.14,14.175,13
20100301|2010-02-05 02:30,5,14.145,14.2,14.105,14.2,27
20100301|2010-02-05 03:00,5,14.22,14.24,14.22,14.24,10
20100301|2010-02-05 04:00,5,14.2,14.2,14.2,14.2,2
20100301|2010-02-05 04:30,5,14.2,14.2,14.2,14.2,8
20100301|2010-02-05 05:00,5,14.22,14.25,14.22,14.25,16
20100301|2010-02-05 05:30,5,14.23,14.23,14.23,14.23,8
20100301|2010-02-05 06:00,5,14.27,14.29,14.27,14.29,4
20100301|2010-02-05 07:00,5,14.24,14.24,14.24,14.24,1
20100301|2010-02-05 09:30,5,14.23,14.24,14.095,14.12,82
20100301|2010-02-05 10:00,5,14.12,14.12,14.06,14.075,48
20100301|2010-02-05 10:30,5,14.07,14.12,14.065,14.12,21
20100301|2010-02-05 11:00,5,14.115,14.12,14.115,14.12,3
20100301|2010-02-05 11:30,5,14.12,14.12,14.105,14.12,20
20100301|2010-02-05 12:00,5,14.12,14.12,14.03,14.06,76
20100301|2010-02-05 12:30,5,14.07,14.1,14.06,14.095,13
20100301|2010-02-05 13:00,5,14.1,14.105,14.05,14.105,49
20100301|2010-02-07 18:00,8,14.035,14.07,14.025,14.035,15
20100301|2010-02-07 18:30,8,14.05,14.05,14.05,14.05,1
20100301|2010-02-07 19:00,8,14.06,14.1,14.06,14.1,10
20100301|2010-02-07 19:30,8,14.13,14.13,14.13,14.13,1
20100301|2010-02-07 20:00,8,14.12,14.12,14.12,14.12,1
20100301|2010-02-07 20:30,8,14.13,14.13,14.13,14.13,2
20100301|2010-02-07 21:00,8,14.07,14.07,14.055,14.055,6
20100301|2010-02-07 21:30,8,14.095,14.11,14.095,14.1,7
20100301|2010-02-07 22:00,8,14.095,14.095,14.095,14.095,1
20100301|2010-02-08 00:00,8,14.12,14.12,14.12,14.12,2
20100301|2010-02-08 00:30,8,14.1,14.1,14.1,14.1,1
20100301|2010-02-08 01:30,8,14.1,14.12,14.1,14.12,6
20100301|2010-02-08 02:00,8,14.12,14.14,14.12,14.14,9
20100301|2010-02-08 04:30,8,14.105,14.105,14.1,14.1,10
20100301|2010-02-08 05:00,8,14.1,14.1,14.1,14.1,1
20100301|2010-02-08 05:30,8,14.1,14.1,14.1,14.1,1
20100301|2010-02-08 06:00,8,14.1,14.1,14.1,14.1,2
20100301|2010-02-08 07:00,8,14.14,14.14,14.14,14.14,1
20100301|2010-02-08 09:30,8,14.125,14.205,14.07,14.185,249
20100301|2010-02-08 10:00,8,14.185,14.21,14.175,14.175,101
20100301|2010-02-08 10:30,8,14.175,14.19,14.16,14.185,50
20100301|2010-02-08 11:00,8,14.18,14.19,14.165,14.19,23
20100301|2010-02-08 11:30,8,14.155,14.2,14.155,14.19,6
20100301|2010-02-08 12:00,8,14.16,14.16,14.15,14.155,6
20100301|2010-02-08 12:30,8,14.18,14.19,14.17,14.17,13
20100301|2010-02-08 13:00,8,14.19,14.325,14.19,14.32,79
20100301|2010-02-08 18:00,9,14.335,14.34,14.21,14.21,3
20100301|2010-02-08 19:00,9,14.26,14.26,14.255,14.255,2
20100301|2010-02-08 20:30,9,14.25,14.25,14.25,14.25,1
20100301|2010-02-08 22:30,9,14.26,14.29,14.26,14.29,3
20100301|2010-02-09 02:00,9,14.27,14.27,14.26,14.26,20
20100301|2010-02-09 04:00,9,14.285,14.37,14.245,14.245,15
20100301|2010-02-09 05:30,9,14.375,14.38,14.365,14.365,7
20100301|2010-02-09 06:30,9,14.39,14.395,14.39,14.395,4
20100301|2010-02-09 07:00,9,14.375,14.375,14.295,14.295,5
20100301|2010-02-09 09:30,9,14.39,14.44,14.215,14.33,66
20100301|2010-02-09 10:00,9,14.275,14.315,14.275,14.285,13
20100301|2010-02-09 10:30,9,14.385,14.42,14.37,14.42,36
20100301|2010-02-09 11:00,9,14.415,14.475,14.39,14.39,38
20100301|2010-02-09 11:30,9,14.395,14.44,14.365,14.44,14
20100301|2010-02-09 12:30,9,14.4,14.43,14.34,14.43,18
20100301|2010-02-09 13:00,9,14.415,14.485,14.355,14.475,56
20100301|2010-02-09 18:00,10,14.45,14.515,14.45,14.515,13
20100301|2010-02-09 20:00,10,14.5,14.5,14.47,14.47,4
20100301|2010-02-09 21:00,10,14.475,14.475,14.475,14.475,1
20100301|2010-02-09 23:00,10,14.44,14.44,14.44,14.44,3
20100301|2010-02-10 00:30,10,14.48,14.48,14.48,14.48,2
20100301|2010-02-10 03:30,10,14.455,14.455,14.455,14.455,2
20100301|2010-02-10 04:00,10,14.5,14.52,14.5,14.52,26
20100301|2010-02-10 04:30,10,14.525,14.525,14.525,14.525,4
20100301|2010-02-10 05:30,10,14.49,14.49,14.49,14.49,33
20100301|2010-02-10 06:00,10,14.5,14.5,14.5,14.5,10
20100301|2010-02-10 07:00,10,14.485,14.485,14.48,14.48,9
20100301|2010-02-10 09:30,10,14.38,14.45,14.345,14.365,128
20100301|2010-02-10 10:00,10,14.385,14.385,14.315,14.33,34
20100301|2010-02-10 10:30,10,14.335,14.335,14.33,14.33,5
20100301|2010-02-10 11:00,10,14.36,14.385,14.36,14.385,8
20100301|2010-02-10 11:30,10,14.395,14.425,14.39,14.39,5
20100301|2010-02-10 12:00,10,14.375,14.375,14.36,14.36,3
20100301|2010-02-10 12:30,10,14.355,14.36,14.265,14.295,94
20100301|2010-02-10 13:00,10,14.275,14.355,14.27,14.34,37
20100301|2010-02-10 18:00,11,14.335,14.335,14.335,14.335,1
20100301|2010-02-10 18:30,11,14.35,14.35,14.35,14.35,1
20100301|2010-02-10 19:30,11,14.365,14.37,14.365,14.37,12
20100301|2010-02-10 21:00,11,14.365,14.37,14.365,14.37,3
20100301|2010-02-10 22:30,11,14.37,14.375,14.37,14.375,5
20100301|2010-02-10 23:00,11,14.375,14.375,14.375,14.375,1
20100301|2010-02-11 00:00,11,14.35,14.35,14.32,14.32,5
20100301|2010-02-11 00:30,11,14.32,14.32,14.3,14.3,3
20100301|2010-02-11 03:00,11,14.33,14.33,14.33,14.33,2
20100301|2010-02-11 06:30,11,14.315,14.315,14.315,14.315,1
20100301|2010-02-11 09:30,11,14.335,14.405,14.3,14.325,118
20100301|2010-02-11 10:00,11,14.3,14.4,14.29,14.4,32
20100301|2010-02-11 10:30,11,14.36,14.37,14.315,14.315,21
20100301|2010-02-11 11:00,11,14.315,14.38,14.3,14.38,24
20100301|2010-02-11 11:30,11,14.36,14.36,14.355,14.355,6
20100301|2010-02-11 12:00,11,14.36,14.365,14.36,14.365,3
20100301|2010-02-11 12:30,11,14.355,14.375,14.35,14.375,11
20100301|2010-02-11 13:00,11,14.375,14.38,14.34,14.37,32
20100301|2010-02-11 18:30,12,14.365,14.365,14.365,14.365,1
20100301|2010-02-11 19:30,12,14.37,14.395,14.37,14.395,10
20100301|2010-02-11 20:00,12,14.4,14.4,14.4,14.4,10
20100301|2010-02-11 21:30,12,14.42,14.45,14.42,14.45,7
20100301|2010-02-12 00:00,12,14.445,14.45,14.445,14.45,5
20100301|2010-02-12 04:00,12,14.45,14.5,14.45,14.5,21
20100301|2010-02-12 05:00,12,14.365,14.365,14.35,14.35,3
20100301|2010-02-12 06:00,12,14.345,14.345,14.345,14.345,1
20100301|2010-02-12 07:00,12,14.355,14.355,14.355,14.355,2
20100301|2010-02-12 09:30,12,14.33,14.33,14.28,14.32,35
20100301|2010-02-12 10:00,12,14.3,14.36,14.3,14.34,22
20100301|2010-02-12 10:30,12,14.34,14.4,14.34,14.4,26
20100301|2010-02-12 11:00,12,14.4,14.46,14.4,14.41,67
20100301|2010-02-12 11:30,12,14.4,14.4,14.295,14.3,26
20100301|2010-02-12 12:00,12,14.33,14.335,14.27,14.315,18
20100301|2010-02-12 12:30,12,14.285,14.285,14.25,14.26,50
20100301|2010-02-12 13:00,12,14.26,14.285,14.25,14.275,60
20100301|2010-02-15 18:00,16,14.23,14.285,14.225,14.285,51
20100301|2010-02-15 19:30,16,14.275,14.275,14.275,14.275,1
20100301|2010-02-15 22:00,16,14.27,14.285,14.27,14.285,3
20100301|2010-02-15 22:30,16,14.25,14.25,14.225,14.225,6
20100301|2010-02-16 01:00,16,14.225,14.225,14.225,14.225,1
20100301|2010-02-16 01:30,16,14.24,14.285,14.24,14.285,52
20100301|2010-02-16 02:30,16,14.29,14.295,14.29,14.295,35
20100301|2010-02-16 03:30,16,14.295,14.295,14.295,14.295,2
20100301|2010-02-16 09:30,16,14.295,14.315,14.2,14.22,90
20100301|2010-02-16 10:00,16,14.205,14.23,14.205,14.22,34
20100301|2010-02-16 10:30,16,14.22,14.23,14.17,14.175,87
20100301|2010-02-16 11:00,16,14.175,14.195,14.14,14.195,82
20100301|2010-02-16 11:30,16,14.205,14.21,14.2,14.21,5
20100301|2010-02-16 12:00,16,14.215,14.215,14.185,14.185,4
20100301|2010-02-16 12:30,16,14.19,14.19,14.18,14.18,5
20100301|2010-02-16 13:00,16,14.18,14.18,14.15,14.175,29
20100301|2010-02-16 19:00,17,14.17,14.17,14.17,14.17,1
20100301|2010-02-16 19:30,17,14.16,14.16,14.16,14.16,1
20100301|2010-02-16 20:00,17,14.155,14.155,14.155,14.155,1
20100301|2010-02-16 20:30,17,14.15,14.15,14.15,14.15,1
20100301|2010-02-16 21:00,17,14.15,14.15,14.14,14.14,5
20100301|2010-02-16 21:30,17,14.14,14.14,14.14,14.14,1
20100301|2010-02-16 22:30,17,14.13,14.13,14.13,14.13,1
20100301|2010-02-16 23:30,17,14.125,14.125,14.12,14.12,8
20100301|2010-02-17 02:00,17,14.16,14.235,14.1,14.1,17
20100301|2010-02-17 03:00,17,14.11,14.11,14.1,14.1,4
20100301|2010-02-17 04:00,17,14.1,14.1,14.1,14.1,1
20100301|2010-02-17 05:30,17,14.105,14.105,14.105,14.105,1
20100301|2010-02-17 06:00,17,14.11,14.11,14.11,14.11,1
20100301|2010-02-17 09:30,17,14.1,14.115,13.805,13.805,378
20100301|2010-02-17 10:00,17,13.8,13.83,13.69,13.695,296
20100301|2010-02-17 10:30,17,13.685,13.75,13.68,13.745,52
20100301|2010-02-17 11:00,17,13.76,13.765,13.735,13.735,13
20100301|2010-02-17 11:30,17,13.73,13.73,13.69,13.7,100
20100301|2010-02-17 12:00,17,13.695,13.695,13.67,13.68,49
20100301|2010-02-17 12:30,17,13.68,13.76,13.66,13.7,254
20100301|2010-02-17 13:00,17,13.675,13.675,13.665,13.665,2
20100301|2010-02-17 18:00,18,13.63,13.645,13.575,13.59,38
20100301|2010-02-17 18:30,18,13.57,13.57,13.56,13.56,4
20100301|2010-02-17 19:00,18,13.59,13.59,13.555,13.555,13
20100301|2010-02-17 20:00,18,13.56,13.56,13.56,13.56,1
20100301|2010-02-17 21:30,18,13.56,13.56,13.55,13.55,23
20100301|2010-02-17 22:00,18,13.535,13.535,13.515,13.52,15
20100301|2010-02-17 22:30,18,13.51,13.51,13.51,13.51,1
20100301|2010-02-17 23:00,18,13.52,13.52,13.52,13.52,1
20100301|2010-02-17 23:30,18,13.53,13.53,13.515,13.515,2
20100301|2010-02-18 00:30,18,13.515,13.515,13.515,13.515,2
20100301|2010-02-18 01:30,18,13.51,13.51,13.5,13.5,30
20100301|2010-02-18 02:00,18,13.47,13.47,13.455,13.455,3
20100301|2010-02-18 02:30,18,13.465,13.465,13.465,13.465,1
20100301|2010-02-18 03:00,18,13.455,13.455,13.455,13.455,4
20100301|2010-02-18 03:30,18,13.45,13.45,13.42,13.42,17
20100301|2010-02-18 04:00,18,13.42,13.42,13.42,13.42,1
20100301|2010-02-18 04:30,18,13.45,13.47,13.45,13.45,39
20100301|2010-02-18 05:00,18,13.47,13.47,13.47,13.47,4
20100301|2010-02-18 05:30,18,13.45,13.45,13.415,13.45,17
20100301|2010-02-18 06:00,18,13.45,13.45,13.45,13.45,5
20100301|2010-02-18 06:30,18,13.445,13.54,13.42,13.51,51
20100301|2010-02-18 07:00,18,13.535,13.535,13.535,13.535,1
20100301|2010-02-18 09:30,18,13.555,13.555,13.43,13.535,265
20100301|2010-02-18 10:00,18,13.54,13.565,13.49,13.53,60
20100301|2010-02-18 10:30,18,13.55,13.64,13.51,13.64,96
20100301|2010-02-18 11:00,18,13.64,13.67,13.575,13.585,24
20100301|2010-02-18 11:30,18,13.615,13.655,13.6,13.635,28
20100301|2010-02-18 12:00,18,13.6,13.6,13.57,13.585,20
20100301|2010-02-18 12:30,18,13.58,13.65,13.555,13.595,56
20100301|2010-02-18 13:00,18,13.58,13.66,13.58,13.655,62
20100301|2010-02-18 18:00,19,13.705,13.705,13.605,13.605,7
20100301|2010-02-18 18:30,19,13.605,13.605,13.605,13.605,1
20100301|2010-02-18 19:00,19,13.63,13.65,13.63,13.645,6
20100301|2010-02-18 20:00,19,13.595,13.595,13.555,13.555,10
20100301|2010-02-18 20:30,19,13.56,13.615,13.555,13.56,14
20100301|2010-02-18 21:00,19,13.55,13.55,13.55,13.55,5
20100301|2010-02-18 21:30,19,13.555,13.6,13.555,13.6,6
20100301|2010-02-18 22:30,19,13.57,13.57,13.57,13.57,2
20100301|2010-02-18 23:00,19,13.6,13.6,13.6,13.6,2
20100301|2010-02-18 23:30,19,13.57,13.6,13.57,13.57,3
20100301|2010-02-19 00:00,19,13.59,13.59,13.59,13.59,1
20100301|2010-02-19 00:30,19,13.57,13.57,13.57,13.57,2
20100301|2010-02-19 01:00,19,13.57,13.57,13.56,13.56,4
20100301|2010-02-19 02:30,19,13.57,13.57,13.57,13.57,1
20100301|2010-02-19 03:00,19,13.57,13.59,13.55,13.55,6
20100301|2010-02-19 05:00,19,13.54,13.54,13.54,13.54,1
20100301|2010-02-19 05:30,19,13.53,13.53,13.53,13.53,5
20100301|2010-02-19 06:00,19,13.54,13.545,13.54,13.545,5
20100301|2010-02-19 07:00,19,13.57,13.595,13.57,13.595,5
20100301|2010-02-19 09:30,19,13.605,13.62,13.515,13.52,89
20100301|2010-02-19 10:00,19,13.52,13.57,13.49,13.495,56
20100301|2010-02-19 10:30,19,13.54,13.625,13.54,13.575,19
20100301|2010-02-19 11:00,19,13.61,13.61,13.56,13.6,32
20100301|2010-02-19 11:30,19,13.56,13.59,13.545,13.56,54
20100301|2010-02-19 12:00,19,13.56,13.595,13.56,13.595,28
20100301|2010-02-19 12:30,19,13.59,13.61,13.59,13.6,18
20100301|2010-02-19 13:00,19,13.6,13.64,13.6,13.63,37
20100301|2010-02-21 18:00,22,13.66,13.69,13.64,13.69,9
20100301|2010-02-21 18:30,22,13.705,13.705,13.705,13.705,1
20100301|2010-02-21 19:00,22,13.68,13.68,13.68,13.68,1
20100301|2010-02-21 19:30,22,13.71,13.82,13.71,13.82,49
20100301|2010-02-21 20:00,22,13.815,13.87,13.73,13.87,26
20100301|2010-02-21 20:30,22,13.885,13.89,13.83,13.83,9
20100301|2010-02-21 21:30,22,13.83,13.83,13.83,13.83,1
20100301|2010-02-21 22:00,22,13.87,13.87,13.815,13.815,2
20100301|2010-02-22 00:00,22,13.87,13.88,13.87,13.88,2
20100301|2010-02-22 00:30,22,13.85,13.88,13.85,13.88,2
20100301|2010-02-22 01:30,22,13.765,13.765,13.735,13.735,5
20100301|2010-02-22 02:00,22,13.815,13.82,13.815,13.82,2
20100301|2010-02-22 03:00,22,13.8,13.8,13.8,13.8,1
20100301|2010-02-22 03:30,22,13.81,13.81,13.81,13.81,1
20100301|2010-02-22 04:00,22,13.8,13.8,13.8,13.8,1
20100301|2010-02-22 04:30,22,13.795,13.795,13.795,13.795,5
20100301|2010-02-22 05:00,22,13.82,13.82,13.82,13.82,2
20100301|2010-02-22 05:30,22,13.725,13.725,13.72,13.72,2
20100301|2010-02-22 06:30,22,13.75,13.82,13.75,13.82,4
20100301|2010-02-22 07:00,22,13.72,13.72,13.72,13.72,2
20100301|2010-02-22 09:30,22,13.66,13.715,13.2,13.54,391
20100301|2010-02-22 10:00,22,13.48,13.56,13.37,13.39,60
20100301|2010-02-22 10:30,22,13.465,13.6,13.455,13.52,109
20100301|2010-02-22 11:00,22,13.57,13.57,13.465,13.475,39
20100301|2010-02-22 11:30,22,13.505,13.565,13.49,13.5,31
20100301|2010-02-22 12:00,22,13.545,13.545,13.45,13.455,27
20100301|2010-02-22 12:30,22,13.515,13.54,13.455,13.46,8
20100301|2010-02-22 13:00,22,13.47,13.53,13.47,13.51,6
20100301|2010-02-22 20:00,23,13.465,13.465,13.465,13.465,1
20100301|2010-02-23 01:30,23,13.48,13.48,13.43,13.435,14
20100301|2010-02-23 02:00,23,13.435,13.45,13.435,13.445,8
20100301|2010-02-23 02:30,23,13.44,13.44,13.43,13.43,4
20100301|2010-02-23 03:00,23,13.425,13.425,13.425,13.425,1
20100301|2010-02-23 03:30,23,13.415,13.42,13.41,13.42,9
20100301|2010-02-23 05:00,23,13.39,13.415,13.35,13.415,7
20100301|2010-02-23 05:30,23,13.35,13.35,13.35,13.35,4
20100301|2010-02-23 06:00,23,13.325,13.325,13.32,13.32,4
20100301|2010-02-23 07:00,23,13.32,13.32,13.32,13.32,2
20100301|2010-02-23 09:30,23,13.32,13.37,13.2,13.235,115
20100301|2010-02-23 10:00,23,13.235,13.4,13.235,13.365,32
20100301|2010-02-23 10:30,23,13.4,13.44,13.375,13.39,14
20100301|2010-02-23 11:00,23,13.385,13.39,13.385,13.39,7
20100301|2010-02-23 11:30,23,13.4,13.57,13.4,13.56,131
20100301|2010-02-23 12:00,23,13.525,13.525,13.525,13.525,1
20100301|2010-02-23 12:30,23,13.555,13.555,13.555,13.555,1
20100301|2010-02-23 13:00,23,13.57,13.685,13.57,13.655,39
20100301|2010-02-23 18:00,24,13.64,13.64,13.625,13.625,6
20100301|2010-02-23 18:30,24,13.605,13.605,13.605,13.605,1
20100301|2010-02-23 19:00,24,13.59,13.59,13.545,13.545,12
20100301|2010-02-23 20:00,24,13.605,13.605,13.605,13.605,1
20100301|2010-02-23 20:30,24,13.62,13.62,13.585,13.585,4
20100301|2010-02-23 21:30,24,13.58,13.58,13.58,13.58,4
20100301|2010-02-24 01:00,24,13.55,13.55,13.54,13.54,6
20100301|2010-02-24 03:00,24,13.525,13.525,13.5,13.5,13
20100301|2010-02-24 03:30,24,13.505,13.505,13.5,13.5,5
20100301|2010-02-24 05:00,24,13.49,13.49,13.49,13.49,2
20100301|2010-02-24 05:30,24,13.46,13.46,13.455,13.455,2
20100301|2010-02-24 06:30,24,13.46,13.5,13.46,13.5,6
20100301|2010-02-24 09:30,24,13.47,13.6,13.43,13.535,165
20100301|2010-02-24 10:00,24,13.535,13.535,13.495,13.495,49
20100301|2010-02-24 10:30,24,13.48,13.6,13.45,13.495,48
20100301|2010-02-24 11:00,24,13.555,13.555,13.465,13.5,36
20100301|2010-02-24 11:30,24,13.475,13.475,13.47,13.475,3
20100301|2010-02-24 12:00,24,13.505,13.55,13.505,13.52,44
20100301|2010-02-24 12:30,24,13.505,13.505,13.45,13.49,18
20100301|2010-02-24 13:00,24,13.49,13.51,13.48,13.48,21
20100301|2010-02-24 18:00,25,13.45,13.45,13.45,13.45,1
20100301|2010-02-24 18:30,25,13.485,13.485,13.485,13.485,1
20100301|2010-02-24 19:30,25,13.5,13.5,13.5,13.5,1
20100301|2010-02-24 20:00,25,13.52,13.52,13.52,13.52,2
20100301|2010-02-24 22:30,25,13.51,13.53,13.51,13.53,4
20100301|2010-02-25 03:30,25,13.455,13.455,13.445,13.445,9
20100301|2010-02-25 06:30,25,13.415,13.415,13.41,13.41,13
20100301|2010-02-25 07:00,25,13.415,13.415,13.415,13.415,4
20100301|2010-02-25 09:30,25,13.415,13.415,13.355,13.37,39
20100301|2010-02-25 10:00,25,13.37,13.39,13.36,13.365,9
20100301|2010-02-25 10:30,25,13.36,13.36,13.26,13.26,49
20100301|2010-02-25 11:00,25,13.28,13.3,13.255,13.26,29
20100301|2010-02-25 11:30,25,13.265,13.28,13.265,13.28,6
20100301|2010-02-25 12:00,25,13.3,13.31,13.29,13.295,47
20100301|2010-02-25 12:30,25,13.35,13.35,13.265,13.35,40
20100301|2010-02-25 13:00,25,13.375,13.4,13.265,13.28,23
20100301|2010-02-25 19:30,26,13.38,13.38,13.38,13.38,1
20100301|2010-02-25 20:00,26,13.425,13.425,13.425,13.425,1
20100301|2010-02-25 22:00,26,13.35,13.35,13.305,13.305,4
20100301|2010-02-26 01:30,26,13.28,13.28,13.28,13.28,1
20100301|2010-02-26 03:30,26,13.28,13.28,13.28,13.28,3
20100301|2010-02-26 04:00,26,13.28,13.28,13.28,13.28,2
20100301|2010-02-26 09:30,26,13.355,13.355,13.355,13.355,2
20100301|2010-02-26 10:00,26,13.335,13.335,13.335,13.335,1
20100301|2010-02-26 10:30,26,13.425,13.425,13.425,13.425,1
20100301|2010-02-26 11:00,26,13.35,13.35,13.35,13.35,1
20100301|2010-02-26 12:00,26,13.25,13.25,13.25,13.25,1
20100301|2010-02-26 12:30,26,13.33,13.355,13.33,13.355,2
20100301|2010-02-26 13:00,26,13.4,13.44,13.4,13.44,2
20100301|2010-02-28 18:00,1,13.515,13.52,13.515,13.52,9
20100301|2010-02-28 19:30,1,13.53,13.53,13.53,13.53,1
20100301|2010-03-01 09:30,1,13.6,13.6,13.58,13.58,2
20100301|2010-03-01 10:00,1,13.57,13.57,13.57,13.57,4
20100301|2010-03-01 10:30,1,13.55,13.585,13.55,13.585,2
20100301|2010-03-01 11:00,1,13.55,13.55,13.5,13.5,51
20100301|2010-03-01 12:30,1,13.47,13.47,13.455,13.455,7
20100301|2010-03-01 18:00,2,13.525,13.525,13.525,13.525,1
20100301|2010-03-02 09:30,2,13.61,13.61,13.56,13.56,2
20100301|2010-03-02 10:00,2,13.51,13.535,13.51,13.535,5
20100301|2010-03-02 12:00,2,13.47,13.47,13.41,13.41,12
20100301|2010-03-02 13:00,2,13.4,13.4,13.4,13.4,6
20100301|2010-03-02 22:00,3,13.36,13.36,13.36,13.36,3
20100301|2010-03-03 09:30,3,13.34,13.34,13.305,13.305,28
20100301|2010-03-03 10:00,3,13.32,13.32,13.29,13.31,23
20100301|2010-03-03 11:30,3,13.335,13.335,13.2,13.205,23
20100301|2010-03-03 12:00,3,13.17,13.17,13.16,13.16,23
20100301|2010-03-03 12:30,3,13.165,13.165,13.15,13.15,40
20100301|2010-03-03 13:00,3,13.15,13.15,13.125,13.14,116
20100301|2010-03-03 18:00,4,13.1,13.1,13.06,13.06,26
20100301|2010-03-03 19:00,4,13.07,13.07,13.07,13.07,15
20100301|2010-03-03 19:30,4,13.07,13.07,13.07,13.07,9
20100301|2010-03-04 02:00,4,13.07,13.07,13.07,13.07,7
20100301|2010-03-04 02:30,4,13.07,13.07,13.07,13.07,9
20100301|2010-03-04 06:00,4,13.04,13.04,13.04,13.04,4
20100301|2010-03-04 06:30,4,13.07,13.07,13.07,13.07,4
20100301|2010-03-04 07:00,4,13.08,13.08,13.08,13.08,10
20100301|2010-03-04 09:30,4,13.07,13.07,13,13.01,73
20100301|2010-03-04 10:00,4,12.98,12.98,12.95,12.95,13
20100301|2010-03-04 12:30,4,12.995,12.995,12.995,12.995,1
20100301|2010-03-04 13:00,4,12.985,12.995,12.985,12.995,10
20100301|2010-03-05 02:30,5,12.92,12.92,12.92,12.92,2
20100301|2010-03-05 09:30,5,12.94,12.94,12.94,12.94,3
20100301|2010-03-05 10:00,5,12.89,12.89,12.89,12.89,2
20100301|2010-03-05 10:30,5,12.87,12.87,12.87,12.87,2
20100301|2010-03-05 11:30,5,12.84,12.84,12.82,12.82,4
20100301|2010-03-05 12:00,5,12.84,12.84,12.84,12.84,4
20100301|2010-03-05 12:30,5,12.82,12.82,12.82,12.82,2
20100301|2010-03-08 09:30,8,12.81,12.81,12.7,12.7,8
20100301|2010-03-08 10:30,8,12.685,12.685,12.685,12.685,2
20100301|2010-03-08 11:00,8,12.705,12.705,12.7,12.7,6
20100301|2010-03-08 12:30,8,12.73,12.73,12.73,12.73,1
20100301|2010-03-08 13:00,8,12.73,12.73,12.73,12.73,1
20100301|2010-03-08 21:30,9,12.705,12.705,12.705,12.705,1
20100301|2010-03-08 23:00,9,12.705,12.705,12.705,12.705,1
20100301|2010-03-09 10:00,9,12.7,12.725,12.69,12.725,12
20100301|2010-03-09 10:30,9,12.69,12.695,12.69,12.695,4
20100301|2010-03-09 11:30,9,12.69,12.69,12.69,12.69,2
20100301|2010-03-09 22:30,10,12.73,12.73,12.73,12.73,1
20100301|2010-03-10 10:30,10,12.74,12.74,12.74,12.74,1
20100301|2010-03-10 11:00,10,12.7,12.7,12.7,12.7,1
20100301|2010-03-10 12:00,10,12.55,12.55,12.545,12.545,2
20100301|2010-03-11 12:00,11,12.23,12.23,12.23,12.23,2
20100301|2010-03-12 01:00,12,12.245,12.245,12.245,12.245,3
20100301|2010-03-12 09:30,12,12.19,12.25,12.19,12.25,11
20100501|2009-06-05 13:00,5,12.99,12.99,12.99,12.99,5
20100501|2009-06-08 09:30,8,12.95,12.95,12.95,12.95,2
20100501|2009-06-08 10:00,8,12.95,12.95,12.91,12.91,13
20100501|2009-06-15 10:00,15,12.99,12.99,12.99,12.99,3
20100501|2009-06-15 11:00,15,12.99,12.99,12.99,12.99,1
20100501|2009-06-15 13:00,15,12.99,12.99,12.99,12.99,1
20100501|2009-06-15 18:00,16,12.99,12.99,12.9,12.9,20
20100501|2009-06-15 18:30,16,12.9,12.9,12.9,12.9,5
20100501|2009-06-17 13:00,17,12.94,12.94,12.94,12.94,10
20100501|2009-06-19 13:00,19,12.93,12.93,12.9,12.9,10
20100501|2009-06-22 09:30,22,12.9,12.9,12.9,12.9,5
20100501|2009-06-22 13:00,22,12.87,12.87,12.87,12.87,5
20100501|2009-06-24 10:00,24,12.95,12.95,12.95,12.95,7
20100501|2009-06-24 10:30,24,12.95,12.95,12.95,12.95,3
20100501|2009-06-24 11:00,24,12.92,12.92,12.92,12.92,5
20100501|2009-06-24 12:30,24,12.92,12.92,12.92,12.92,5
20100501|2009-06-25 09:30,25,12.9,12.9,12.9,12.9,4
20100501|2009-06-25 13:00,25,12.9,12.9,12.9,12.9,3
20100501|2009-06-26 02:00,26,12.9,12.9,12.87,12.87,4
20100501|2009-06-26 09:30,26,12.87,12.87,12.87,12.87,5
20100501|2009-06-29 10:00,29,12.87,12.87,12.87,12.87,4
20100501|2009-06-29 10:30,29,12.86,12.86,12.86,12.86,2
20100501|2009-06-29 13:00,29,12.86,12.86,12.86,12.86,5
20100501|2009-06-29 18:00,30,12.86,12.86,12.85,12.85,7
20100501|2009-06-29 19:30,30,12.85,12.85,12.85,12.85,2
20100501|2009-06-29 20:30,30,12.85,12.85,12.85,12.85,1
20100501|2009-06-29 21:30,30,12.85,12.85,12.85,12.85,3
20100501|2009-06-30 05:30,30,12.82,12.82,12.82,12.82,2
20100501|2009-06-30 09:30,30,12.82,12.82,12.82,12.82,8
20100501|2009-07-09 12:00,9,13.19,13.19,13.19,13.19,9
20100501|2009-07-10 09:30,10,13.6,13.6,13.6,13.6,3
20100501|2009-07-14 06:30,14,13.69,13.69,13.69,13.69,1
20100501|2009-07-20 06:00,20,13.69,13.69,13.69,13.69,1
20100501|2009-07-27 09:30,27,14.385,14.385,14.385,14.385,2
20100501|2009-07-29 10:30,29,14.4,14.4,14.4,14.4,1
20100501|2009-09-01 11:30,1,14.65,14.65,14.65,14.65,1
20100501|2009-09-11 10:00,11,14.25,14.295,14.25,14.295,41
20100501|2009-09-15 13:00,15,14.04,14.04,14.04,14.04,1
20100501|2009-09-16 04:30,16,13.99,13.99,13.99,13.99,1
20100501|2009-09-18 09:30,18,14,14.015,14,14,26
20100501|2009-09-18 12:30,18,14.2,14.2,14.2,14.2,2
20100501|2009-09-21 11:30,21,14.14,14.175,14.14,14.175,3
20100501|2009-09-22 09:30,22,13.99,13.99,13.99,13.99,2
20100501|2009-09-22 10:00,22,14,14,13.99,13.99,8
20100501|2009-09-24 03:30,24,13.8,13.8,13.8,13.8,1
20100501|2009-09-24 09:30,24,13.805,13.805,13.8,13.8,3
20100501|2009-09-25 10:00,25,13.83,13.83,13.83,13.83,1
20100501|2009-09-28 13:00,28,13.94,13.94,13.94,13.94,1
20100501|2009-09-30 09:30,30,14,14.01,14,14.01,2
20100501|2009-10-06 10:00,6,13.885,13.885,13.885,13.885,1
20100501|2009-10-08 10:30,8,14.2,14.2,14.2,14.2,2
20100501|2009-10-12 04:00,12,14.25,14.25,14.25,14.25,1
20100501|2009-10-12 13:00,12,14.465,14.465,14.45,14.45,19
20100501|2009-10-12 18:30,13,14.565,14.565,14.565,14.565,1
20100501|2009-10-12 19:00,13,14.575,14.575,14.575,14.575,1
20100501|2009-10-13 07:00,13,14.69,14.69,14.69,14.69,1
20100501|2009-10-13 09:30,13,14.59,14.71,14.59,14.71,34
20100501|2009-10-13 10:00,13,14.6,14.6,14.6,14.6,2
20100501|2009-10-13 11:00,13,14.63,14.63,14.6,14.6,11
20100501|2009-10-14 10:00,14,14.85,14.85,14.83,14.83,10
20100501|2009-10-14 10:30,14,14.85,14.85,14.85,14.85,10
20100501|2009-10-14 11:00,14,14.87,14.87,14.87,14.87,5
20100501|2009-10-19 09:30,19,14.48,14.48,14.48,14.48,1
20100501|2009-10-19 11:30,19,14.57,14.57,14.57,14.57,2
20100501|2009-10-20 09:30,20,14.5,14.5,14.5,14.5,1
20100501|2009-10-28 09:30,28,14.5,14.5,14.5,14.5,5
20100501|2009-10-30 10:00,30,15.105,15.105,15.105,15.105,1
20100501|2009-10-30 10:30,30,15.13,15.13,15.1,15.13,14
20100501|2009-10-30 11:00,30,15.13,15.13,15.13,15.13,7
20100501|2009-10-30 12:30,30,15.105,15.105,15.09,15.09,5
20100501|2009-11-01 18:00,2,15.175,15.2,15.175,15.2,16
20100501|2009-11-01 18:30,2,15.26,15.26,15.26,15.26,1
20100501|2009-11-02 01:00,2,15.26,15.26,15.26,15.26,1
20100501|2009-11-02 01:30,2,15.26,15.26,15.26,15.26,2
20100501|2009-11-02 02:30,2,15.26,15.26,15.26,15.26,7
20100501|2009-11-02 10:30,2,15.385,15.385,15.385,15.385,2
20100501|2009-11-02 11:30,2,15.515,15.515,15.515,15.515,3
20100501|2009-11-02 12:00,2,15.39,15.475,15.39,15.475,2
20100501|2009-11-02 12:30,2,15.3,15.3,15.3,15.3,1
20100501|2009-11-02 18:00,3,15.49,15.49,15.465,15.465,7
20100501|2009-11-02 20:30,3,15.49,15.49,15.46,15.46,14
20100501|2009-11-02 22:00,3,15.46,15.46,15.46,15.46,2
20100501|2009-11-02 23:00,3,15.46,15.46,15.46,15.46,4
20100501|2009-11-03 00:30,3,15.46,15.46,15.46,15.46,5
20100501|2009-11-03 01:00,3,15.46,15.46,15.46,15.46,2
20100501|2009-11-03 01:30,3,15.46,15.46,15.46,15.46,5
20100501|2009-11-03 09:30,3,15.46,15.525,15.46,15.525,11
20100501|2009-11-03 10:30,3,15.515,15.515,15.515,15.515,6
20100501|2009-11-03 12:00,3,15.65,15.65,15.65,15.65,1
20100501|2009-11-03 13:00,3,15.645,15.65,15.645,15.65,10
20100501|2009-11-04 09:30,4,15.68,15.68,15.68,15.68,2
20100501|2009-11-04 11:00,4,15.74,15.74,15.74,15.74,5
20100501|2009-11-04 11:30,4,15.71,15.74,15.7,15.74,10
20100501|2009-11-04 12:00,4,15.55,15.55,15.55,15.55,14
20100501|2009-11-04 13:00,4,15.62,15.68,15.62,15.68,7
20100501|2009-11-05 10:00,5,15.57,15.57,15.57,15.57,2
20100501|2009-11-05 11:00,5,15.55,15.55,15.545,15.545,3
20100501|2009-11-05 21:00,6,15.69,15.69,15.69,15.69,1
20100501|2009-11-06 00:30,6,15.745,15.745,15.745,15.745,1
20100501|2009-11-06 05:30,6,15.82,15.82,15.82,15.82,1
20100501|2009-11-06 12:30,6,15.725,15.725,15.725,15.725,1
20100501|2009-11-09 02:30,9,15.71,15.71,15.71,15.71,1
20100501|2009-11-09 09:30,9,15.82,15.82,15.82,15.82,10
20100501|2009-11-10 09:30,10,15.81,15.81,15.8,15.8,7
20100501|2009-11-10 12:00,10,15.8,15.8,15.8,15.8,5
20100501|2009-11-11 01:30,11,15.89,15.895,15.89,15.895,2
20100501|2009-11-11 02:00,11,15.9,15.9,15.9,15.9,1
20100501|2009-11-11 09:30,11,15.87,15.87,15.87,15.87,9
20100501|2009-11-11 10:30,11,15.8,15.805,15.8,15.805,10
20100501|2009-11-11 11:30,11,15.765,15.765,15.76,15.76,2
20100501|2009-11-11 12:00,11,15.76,15.76,15.76,15.76,3
20100501|2009-11-11 12:30,11,15.76,15.76,15.725,15.725,17
20100501|2009-11-11 18:00,12,15.5,15.5,15.5,15.5,1
20100501|2009-11-12 09:30,12,15.185,15.185,15.175,15.175,12
20100501|2009-11-12 12:00,12,15.2,15.2,15.2,15.2,10
20100501|2009-11-12 22:30,13,15.32,15.32,15.32,15.32,1
20100501|2009-11-13 09:30,13,15.52,15.52,15.39,15.39,3
20100501|2009-11-13 12:30,13,15.415,15.415,15.415,15.415,1
20100501|2009-11-16 09:30,16,15.71,15.725,15.64,15.64,11
20100501|2009-11-16 10:00,16,15.62,15.675,15.62,15.675,6
20100501|2009-11-16 12:30,16,15.71,15.71,15.71,15.71,4
20100501|2009-11-17 11:30,17,15.62,15.62,15.62,15.62,1
20100501|2009-11-18 11:30,18,15.805,15.805,15.805,15.805,1
20100501|2009-11-19 00:30,19,15.765,15.765,15.765,15.765,1
20100501|2009-11-19 01:00,19,15.765,15.765,15.765,15.765,1
20100501|2009-11-19 06:30,19,15.76,15.76,15.76,15.76,1
20100501|2009-11-19 09:30,19,15.73,15.73,15.7,15.7,5
20100501|2009-11-19 10:30,19,15.79,15.79,15.79,15.79,1
20100501|2009-11-20 09:30,20,15.71,15.71,15.57,15.57,3
20100501|2009-11-23 10:00,23,15.73,15.73,15.73,15.73,1
20100501|2009-11-23 10:30,23,15.73,15.73,15.69,15.69,3
20100501|2009-11-24 11:00,24,15.78,15.78,15.78,15.78,1
20100501|2009-11-25 10:30,25,15.94,15.94,15.94,15.94,2
20100501|2009-11-25 12:00,25,15.93,15.955,15.93,15.955,16
20100501|2009-11-25 13:00,25,15.995,15.995,15.995,15.995,1
20100501|2009-11-26 18:00,27,15.8,15.8,15.8,15.8,1
20100501|2009-11-30 09:30,30,15.945,15.945,15.945,15.945,1
20100501|2009-11-30 10:30,30,15.81,15.81,15.81,15.81,5
20100501|2009-11-30 11:30,30,15.815,15.82,15.815,15.82,5
20100501|2009-11-30 12:30,30,15.855,15.855,15.855,15.855,1
20100501|2009-11-30 13:00,30,15.885,15.885,15.885,15.885,1
20100501|2009-12-01 02:30,1,15.865,15.865,15.865,15.865,1
20100501|2009-12-01 09:30,1,15.965,15.965,15.965,15.965,2
20100501|2009-12-01 19:30,2,15.955,15.955,15.955,15.955,1
20100501|2009-12-03 12:30,3,16.2,16.2,16.2,16.2,4
20100501|2009-12-03 13:00,3,16.205,16.205,16.2,16.2,9
20100501|2009-12-04 09:30,4,16.23,16.23,16.225,16.225,3
20100501|2009-12-04 12:00,4,16.245,16.245,16.245,16.245,1
20100501|2009-12-07 10:30,7,15.85,15.85,15.85,15.85,1
20100501|2009-12-07 11:30,7,16.02,16.08,15.955,16.08,11
20100501|2009-12-08 12:30,8,15.945,15.95,15.945,15.95,5
20100501|2009-12-09 10:00,9,16.05,16.05,16.05,16.05,1
20100501|2009-12-09 10:30,9,15.995,15.995,15.995,15.995,2
20100501|2009-12-09 11:00,9,16.21,16.21,16.21,16.21,2
20100501|2009-12-09 18:00,10,16.12,16.165,16.11,16.165,3
20100501|2009-12-10 01:00,10,16.21,16.21,16.21,16.21,2
20100501|2009-12-10 02:00,10,16.125,16.125,16.125,16.125,1
20100501|2009-12-10 03:00,10,16.19,16.19,16.19,16.19,1
20100501|2009-12-10 09:30,10,16.03,16.03,16.03,16.03,11
20100501|2009-12-10 10:30,10,16.21,16.21,16.21,16.21,1
20100501|2009-12-11 03:00,11,16.21,16.21,16.21,16.21,3
20100501|2009-12-11 03:30,11,16.21,16.21,16.21,16.21,4
20100501|2009-12-11 05:30,11,16.19,16.19,16.19,16.19,2
20100501|2009-12-11 12:00,11,16.18,16.18,16.18,16.18,5
20100501|2009-12-11 12:30,11,16.18,16.18,16.18,16.18,2
20100501|2009-12-14 10:00,14,16.27,16.27,16.27,16.27,1
20100501|2009-12-14 10:30,14,16.325,16.325,16.315,16.315,8
20100501|2009-12-14 11:30,14,16.315,16.315,16.3,16.3,17
20100501|2009-12-14 12:30,14,16.39,16.39,16.39,16.39,3
20100501|2009-12-15 12:30,15,16.345,16.355,16.345,16.355,4
20100501|2009-12-16 09:30,16,15.87,15.89,15.87,15.89,2
20100501|2009-12-16 10:30,16,15.855,15.855,15.855,15.855,1
20100501|2009-12-16 11:00,16,15.855,15.855,15.855,15.855,6
20100501|2009-12-16 12:00,16,15.855,15.855,15.855,15.855,5
20100501|2009-12-16 13:00,16,15.855,15.855,15.855,15.855,3
20100501|2009-12-16 18:00,17,15.65,15.665,15.65,15.665,5
20100501|2009-12-16 21:00,17,15.64,15.64,15.64,15.64,1
20100501|2009-12-16 22:00,17,15.55,15.55,15.55,15.55,1
20100501|2009-12-17 07:00,17,15.305,15.305,15.27,15.27,2
20100501|2009-12-17 09:30,17,15.225,15.23,15.225,15.23,3
20100501|2009-12-17 10:30,17,15.385,15.385,15.3,15.3,50
20100501|2009-12-17 13:00,17,15.32,15.32,15.32,15.32,1
20100501|2009-12-18 09:30,18,15.31,15.31,15.28,15.28,3
20100501|2009-12-18 10:30,18,15.38,15.38,15.38,15.38,2
20100501|2009-12-18 11:00,18,15.38,15.38,15.38,15.38,1
20100501|2009-12-18 12:30,18,15.435,15.435,15.43,15.43,5
20100501|2009-12-18 13:00,18,15.435,15.435,15.435,15.435,2
20100501|2009-12-21 03:00,21,15.47,15.47,15.47,15.47,1
20100501|2009-12-21 10:00,21,15.455,15.455,15.455,15.455,1
20100501|2009-12-22 09:30,22,15.1,15.1,15.07,15.07,9
20100501|2009-12-22 10:00,22,14.89,14.89,14.88,14.88,5
20100501|2009-12-22 10:30,22,14.9,14.935,14.88,14.885,12
20100501|2009-12-23 01:30,23,14.76,14.76,14.755,14.755,2
20100501|2009-12-23 09:30,23,14.92,14.94,14.915,14.94,16
20100501|2009-12-23 10:00,23,15,15,15,15,1
20100501|2009-12-23 10:30,23,15.15,15.15,15.15,15.15,5
20100501|2009-12-23 11:00,23,15.1,15.1,15.05,15.05,3
20100501|2009-12-24 09:30,24,15.2,15.2,15.18,15.18,4
20100501|2009-12-29 05:30,29,15.21,15.21,15.21,15.21,1
20100501|2009-12-29 09:30,29,15.205,15.205,15.03,15.03,7
20100501|2009-12-29 10:00,29,15.095,15.105,15.095,15.105,2
20100501|2009-12-30 09:30,30,15.005,15.015,15.005,15.015,6
20100501|2009-12-30 10:00,30,14.915,14.915,14.915,14.915,1
20100501|2009-12-31 12:00,31,15.2,15.2,15.2,15.2,1
20100501|2010-01-03 18:30,4,15.27,15.27,15.27,15.27,5
20100501|2010-01-04 11:30,4,15.29,15.29,15.29,15.29,5
20100501|2010-01-04 12:30,4,15.33,15.33,15.33,15.33,1
20100501|2010-01-04 13:00,4,15.32,15.32,15.32,15.32,1
20100501|2010-01-04 19:00,5,15.38,15.38,15.38,15.38,1
20100501|2010-01-04 19:30,5,15.38,15.38,15.38,15.38,4
20100501|2010-01-05 09:30,5,15.38,15.38,15.38,15.38,2
20100501|2010-01-05 10:00,5,15.35,15.35,15.35,15.35,1
20100501|2010-01-05 11:30,5,15.315,15.32,15.315,15.315,4
20100501|2010-01-05 12:00,5,15.315,15.34,15.315,15.335,7
20100501|2010-01-05 20:30,6,15.19,15.19,15.075,15.075,2
20100501|2010-01-06 00:30,6,15.38,15.38,15.38,15.38,1
20100501|2010-01-06 09:30,6,15.275,15.305,15.175,15.19,14
20100501|2010-01-06 10:00,6,15.2,15.32,15.2,15.32,6
20100501|2010-01-06 11:30,6,15.365,15.365,15.365,15.365,2
20100501|2010-01-07 20:30,8,15.27,15.27,15.27,15.27,8
20100501|2010-01-08 02:00,8,15.245,15.245,15.245,15.245,1
20100501|2010-01-08 06:00,8,15.18,15.18,15.18,15.18,1
20100501|2010-01-08 11:30,8,15.175,15.19,15.15,15.19,11
20100501|2010-01-11 05:00,11,15.2,15.2,15.2,15.2,2
20100501|2010-01-11 09:30,11,15.15,15.15,15.15,15.15,1
20100501|2010-01-11 12:30,11,15.09,15.09,15.09,15.09,5
20100501|2010-01-12 06:00,12,14.93,14.93,14.93,14.93,1
20100501|2010-01-12 09:30,12,14.58,14.58,14.57,14.57,5
20100501|2010-01-12 10:30,12,14.65,14.66,14.65,14.66,4
20100501|2010-01-12 11:00,12,14.655,14.66,14.65,14.65,10
20100501|2010-01-12 11:30,12,14.64,14.64,14.64,14.64,4
20100501|2010-01-12 12:00,12,14.6,14.6,14.57,14.57,15
20100501|2010-01-12 13:00,12,14.57,14.575,14.57,14.575,6
20100501|2010-01-12 18:00,13,14.565,14.565,14.565,14.565,1
20100501|2010-01-12 18:30,13,14.57,14.58,14.57,14.58,3
20100501|2010-01-12 20:30,13,14.51,14.51,14.51,14.51,1
20100501|2010-01-12 22:00,13,14.655,14.66,14.655,14.66,2
20100501|2010-01-13 09:30,13,14.43,14.43,14.43,14.43,2
20100501|2010-01-13 10:00,13,14.42,14.42,14.42,14.42,3
20100501|2010-01-13 10:30,13,14.42,14.42,14.405,14.405,6
20100501|2010-01-13 11:00,13,14.4,14.4,14.4,14.4,1
20100501|2010-01-13 11:30,13,14.37,14.37,14.35,14.37,11
20100501|2010-01-13 12:00,13,14.37,14.37,14.37,14.37,5
20100501|2010-01-13 13:00,13,14.345,14.345,14.17,14.23,34
20100501|2010-01-13 19:30,14,14.4,14.4,14.4,14.4,2
20100501|2010-01-14 09:30,14,14.4,14.4,14.24,14.24,13
20100501|2010-01-14 10:30,14,14.28,14.32,14.28,14.28,20
20100501|2010-01-14 11:00,14,14.28,14.28,14.25,14.25,34
20100501|2010-01-14 12:30,14,14.255,14.275,14.255,14.275,31
20100501|2010-01-15 09:30,15,14.275,14.275,14.25,14.25,4
20100501|2010-01-15 10:00,15,14.265,14.27,14.265,14.27,3
20100501|2010-01-15 12:00,15,14.275,14.275,14.275,14.275,1
20100501|2010-01-15 12:30,15,14.24,14.24,14.24,14.24,5
20100501|2010-01-15 13:00,15,14.235,14.235,14.235,14.235,2
20100501|2010-01-18 19:00,19,14.395,14.4,14.395,14.4,6
20100501|2010-01-18 19:30,19,14.4,14.42,14.4,14.42,4
20100501|2010-01-18 21:00,19,14.35,14.35,14.35,14.35,2
20100501|2010-01-19 06:00,19,14.35,14.35,14.35,14.35,1
20100501|2010-01-19 09:30,19,14.16,14.16,14.075,14.085,11
20100501|2010-01-19 10:00,19,14.12,14.12,14.11,14.11,3
20100501|2010-01-19 11:00,19,14.11,14.11,14.11,14.11,1
20100501|2010-01-20 09:30,20,13.94,13.96,13.85,13.85,28
20100501|2010-01-20 10:00,20,13.85,13.85,13.795,13.795,40
20100501|2010-01-20 10:30,20,13.855,13.855,13.855,13.855,1
20100501|2010-01-20 11:00,20,13.845,13.845,13.845,13.845,1
20100501|2010-01-20 11:30,20,13.83,13.89,13.825,13.89,9
20100501|2010-01-20 12:00,20,13.845,13.86,13.845,13.86,5
20100501|2010-01-20 12:30,20,13.8,13.8,13.8,13.8,19
20100501|2010-01-20 13:00,20,13.78,13.78,13.78,13.78,1
20100501|2010-01-20 18:00,21,13.77,13.78,13.77,13.775,20
20100501|2010-01-20 18:30,21,13.76,13.76,13.755,13.755,2
20100501|2010-01-20 22:30,21,13.78,13.78,13.78,13.78,1
20100501|2010-01-21 03:30,21,13.775,13.775,13.775,13.775,1
20100501|2010-01-21 09:30,21,13.74,13.93,13.74,13.93,26
20100501|2010-01-21 10:00,21,13.95,13.985,13.95,13.98,25
20100501|2010-01-21 10:30,21,13.96,13.96,13.96,13.96,3
20100501|2010-01-21 11:00,21,13.99,14.05,13.99,14.05,14
20100501|2010-01-21 11:30,21,14.025,14.03,13.98,13.98,5
20100501|2010-01-21 12:00,21,13.995,13.995,13.995,13.995,5
20100501|2010-01-21 12:30,21,14.03,14.17,14.03,14.17,52
20100501|2010-01-21 13:00,21,14.145,14.17,14.125,14.16,15
20100501|2010-01-21 18:00,22,14.255,14.255,14.135,14.135,5
20100501|2010-01-22 01:00,22,14.02,14.02,14.02,14.02,1
20100501|2010-01-22 09:30,22,13.96,14.16,13.96,14.16,120
20100501|2010-01-22 10:00,22,14.12,14.16,14.08,14.14,17
20100501|2010-01-22 11:00,22,14.08,14.08,14.055,14.055,6
20100501|2010-01-22 11:30,22,14.055,14.125,14.055,14.125,12
20100501|2010-01-22 12:00,22,14.185,14.325,14.175,14.325,39
20100501|2010-01-22 12:30,22,14.335,14.505,14.335,14.505,22
20100501|2010-01-22 13:00,22,14.51,14.51,14.44,14.44,8
20100501|2010-01-24 18:00,25,14.45,14.45,14.45,14.45,1
20100501|2010-01-24 19:30,25,14.43,14.43,14.43,14.43,1
20100501|2010-01-25 03:00,25,14.495,14.495,14.495,14.495,20
20100501|2010-01-25 04:00,25,14.495,14.495,14.495,14.495,3
20100501|2010-01-25 09:30,25,14.495,14.495,14.42,14.42,16
20100501|2010-01-25 10:00,25,14.475,14.475,14.475,14.475,1
20100501|2010-01-25 10:30,25,14.415,14.43,14.415,14.43,4
20100501|2010-01-25 11:00,25,14.4,14.4,14.37,14.37,11
20100501|2010-01-25 11:30,25,14.4,14.4,14.4,14.4,1
20100501|2010-01-25 12:30,25,14.42,14.42,14.42,14.42,3
20100501|2010-01-25 13:00,25,14.465,14.47,14.41,14.41,3
20100501|2010-01-25 19:00,26,14.47,14.47,14.47,14.47,1
20100501|2010-01-26 04:00,26,14.365,14.365,14.365,14.365,2
20100501|2010-01-26 04:30,26,14.355,14.355,14.355,14.355,7
20100501|2010-01-26 05:00,26,14.32,14.32,14.32,14.32,1
20100501|2010-01-26 06:30,26,14.315,14.315,14.315,14.315,1
20100501|2010-01-26 09:30,26,14.28,14.34,14.215,14.34,36
20100501|2010-01-26 10:00,26,14.35,14.38,14.35,14.38,7
20100501|2010-01-26 10:30,26,14.385,14.445,14.385,14.445,13
20100501|2010-01-26 11:00,26,14.425,14.425,14.405,14.405,6
20100501|2010-01-26 11:30,26,14.4,14.4,14.4,14.4,1
20100501|2010-01-26 13:00,26,14.4,14.42,14.4,14.42,11
20100501|2010-01-26 18:00,27,14.39,14.39,14.39,14.39,3
20100501|2010-01-26 20:00,27,14.435,14.45,14.435,14.45,10
20100501|2010-01-26 21:00,27,14.445,14.445,14.445,14.445,2
20100501|2010-01-27 01:00,27,14.45,14.45,14.45,14.45,2
20100501|2010-01-27 02:00,27,14.425,14.425,14.41,14.41,2
20100501|2010-01-27 09:30,27,14.465,14.535,14.4,14.4,49
20100501|2010-01-27 10:00,27,14.4,14.44,14.39,14.435,29
20100501|2010-01-27 10:30,27,14.4,14.4,14.365,14.365,16
20100501|2010-01-27 11:00,27,14.385,14.385,14.385,14.385,1
20100501|2010-01-27 11:30,27,14.38,14.38,14.3,14.3,15
20100501|2010-01-27 12:00,27,14.355,14.355,14.305,14.305,4
20100501|2010-01-27 12:30,27,14.305,14.305,14.285,14.285,16
20100501|2010-01-27 13:00,27,14.285,14.345,14.285,14.345,11
20100501|2010-01-27 18:00,28,14.285,14.285,14.285,14.285,2
20100501|2010-01-27 19:00,28,14.265,14.265,14.265,14.265,2
20100501|2010-01-28 09:30,28,14.27,14.335,14.265,14.265,37
20100501|2010-01-28 10:00,28,14.245,14.26,14.235,14.26,13
20100501|2010-01-28 10:30,28,14.22,14.22,14.05,14.14,37
20100501|2010-01-28 11:00,28,14.14,14.14,14.14,14.14,1
20100501|2010-01-28 12:30,28,14.14,14.14,14.12,14.12,4
20100501|2010-01-28 13:00,28,14.215,14.215,14.18,14.18,2
20100501|2010-01-28 18:00,29,14.155,14.19,14.155,14.19,2
20100501|2010-01-28 18:30,29,14.235,14.255,14.235,14.255,10
20100501|2010-01-29 01:30,29,14.27,14.27,14.27,14.27,3
20100501|2010-01-29 03:30,29,14.305,14.32,14.305,14.32,55
20100501|2010-01-29 09:30,29,14.25,14.48,14.25,14.455,125
20100501|2010-01-29 10:00,29,14.425,14.5,14.37,14.47,27
20100501|2010-01-29 10:30,29,14.455,14.47,14.45,14.47,8
20100501|2010-01-29 11:30,29,14.48,14.5,14.48,14.5,7
20100501|2010-01-29 12:00,29,14.505,14.505,14.505,14.505,1
20100501|2010-01-29 12:30,29,14.495,14.565,14.495,14.555,18
20100501|2010-01-29 13:00,29,14.54,14.54,14.5,14.5,46
20100501|2010-01-31 18:00,1,14.45,14.47,14.42,14.47,16
20100501|2010-01-31 19:30,1,14.415,14.415,14.415,14.415,1
20100501|2010-01-31 20:00,1,14.48,14.48,14.48,14.48,1
20100501|2010-01-31 22:00,1,14.43,14.43,14.43,14.43,1
20100501|2010-02-01 09:30,1,14.415,14.44,14.415,14.425,5
20100501|2010-02-01 10:00,1,14.405,14.405,14.38,14.38,10
20100501|2010-02-01 10:30,1,14.38,14.43,14.38,14.43,4
20100501|2010-02-01 12:30,1,14.47,14.475,14.47,14.475,2
20100501|2010-02-01 13:00,1,14.495,14.51,14.445,14.48,13
20100501|2010-02-01 18:30,2,14.455,14.455,14.44,14.455,10
20100501|2010-02-01 19:00,2,14.445,14.54,14.445,14.54,3
20100501|2010-02-01 19:30,2,14.56,14.56,14.56,14.56,1
20100501|2010-02-01 20:00,2,14.5,14.56,14.5,14.56,3
20100501|2010-02-01 21:00,2,14.56,14.56,14.56,14.56,2
20100501|2010-02-01 23:00,2,14.56,14.57,14.56,14.57,7
20100501|2010-02-02 02:00,2,14.55,14.55,14.55,14.55,1
20100501|2010-02-02 04:30,2,14.56,14.6,14.56,14.6,16
20100501|2010-02-02 05:00,2,14.645,14.645,14.645,14.645,1
20100501|2010-02-02 09:30,2,14.68,14.755,14.66,14.7,88
20100501|2010-02-02 10:00,2,14.64,14.66,14.64,14.66,3
20100501|2010-02-02 10:30,2,14.68,14.685,14.68,14.685,4
20100501|2010-02-02 11:00,2,14.68,14.68,14.645,14.645,6
20100501|2010-02-02 11:30,2,14.67,14.67,14.635,14.635,11
20100501|2010-02-02 12:00,2,14.66,14.67,14.66,14.66,11
20100501|2010-02-02 12:30,2,14.665,14.665,14.635,14.665,23
20100501|2010-02-02 13:00,2,14.705,14.745,14.705,14.745,14
20100501|2010-02-02 19:00,3,14.73,14.73,14.73,14.73,1
20100501|2010-02-02 20:00,3,14.695,14.695,14.695,14.695,1
20100501|2010-02-02 20:30,3,14.675,14.675,14.675,14.675,1
20100501|2010-02-03 01:30,3,14.72,14.72,14.7,14.7,30
20100501|2010-02-03 06:30,3,14.755,14.755,14.73,14.73,69
20100501|2010-02-03 07:00,3,14.775,14.775,14.75,14.75,6
20100501|2010-02-03 09:30,3,14.67,14.67,14.565,14.59,10
20100501|2010-02-03 10:00,3,14.64,14.67,14.63,14.63,10
20100501|2010-02-03 10:30,3,14.65,14.65,14.635,14.635,3
20100501|2010-02-03 11:00,3,14.65,14.66,14.65,14.66,8
20100501|2010-02-03 11:30,3,14.645,14.645,14.645,14.645,1
20100501|2010-02-03 12:00,3,14.65,14.65,14.645,14.645,3
20100501|2010-02-03 12:30,3,14.675,14.69,14.675,14.69,5
20100501|2010-02-03 13:00,3,14.685,14.69,14.65,14.69,14
20100501|2010-02-03 18:00,4,14.6,14.65,14.6,14.65,8
20100501|2010-02-03 18:30,4,14.665,14.665,14.665,14.665,10
20100501|2010-02-03 22:00,4,14.67,14.67,14.67,14.67,1
20100501|2010-02-03 23:00,4,14.66,14.66,14.66,14.66,2
20100501|2010-02-04 04:00,4,14.66,14.66,14.66,14.66,1
20100501|2010-02-04 05:00,4,14.71,14.71,14.695,14.695,4
20100501|2010-02-04 06:00,4,14.72,14.74,14.72,14.74,5
20100501|2010-02-04 09:30,4,14.7,14.89,14.675,14.72,94
20100501|2010-02-04 10:00,4,14.75,14.8,14.7,14.7,29
20100501|2010-02-04 10:30,4,14.7,14.7,14.65,14.65,24
20100501|2010-02-04 11:00,4,14.63,14.67,14.61,14.67,10
20100501|2010-02-04 11:30,4,14.605,14.605,14.35,14.51,32
20100501|2010-02-04 12:00,4,14.495,14.495,14.46,14.46,16
20100501|2010-02-04 12:30,4,14.42,14.52,14.395,14.52,25
20100501|2010-02-04 13:00,4,14.535,14.54,14.41,14.455,62
20100501|2010-02-04 18:00,5,14.4,14.4,14.4,14.4,5
20100501|2010-02-04 18:30,5,14.4,14.4,14.4,14.4,1
20100501|2010-02-04 19:00,5,14.4,14.4,14.38,14.38,2
20100501|2010-02-04 19:30,5,14.37,14.37,14.37,14.37,1
20100501|2010-02-05 01:30,5,14.43,14.465,14.43,14.465,13
20100501|2010-02-05 02:30,5,14.42,14.48,14.4,14.48,11
20100501|2010-02-05 05:30,5,14.51,14.51,14.51,14.51,3
20100501|2010-02-05 06:00,5,14.575,14.575,14.575,14.575,1
20100501|2010-02-05 09:30,5,14.49,14.49,14.4,14.41,30
20100501|2010-02-05 10:00,5,14.41,14.455,14.37,14.42,41
20100501|2010-02-05 10:30,5,14.38,14.44,14.38,14.44,20
20100501|2010-02-05 11:00,5,14.44,14.44,14.44,14.44,1
20100501|2010-02-05 11:30,5,14.43,14.435,14.4,14.435,12
20100501|2010-02-05 12:00,5,14.435,14.435,14.35,14.35,44
20100501|2010-02-05 12:30,5,14.37,14.42,14.37,14.37,9
20100501|2010-02-05 13:00,5,14.395,14.42,14.35,14.42,45
20100501|2010-02-07 18:00,8,14.365,14.365,14.2,14.35,8
20100501|2010-02-07 19:00,8,14.38,14.42,14.38,14.42,4
20100501|2010-02-07 20:00,8,14.45,14.45,14.45,14.45,1
20100501|2010-02-07 21:30,8,14.42,14.42,14.42,14.42,4
20100501|2010-02-07 22:00,8,14.42,14.42,14.42,14.42,1
20100501|2010-02-08 01:30,8,14.43,14.44,14.43,14.44,5
20100501|2010-02-08 02:00,8,14.44,14.45,14.44,14.45,23
20100501|2010-02-08 05:30,8,14.42,14.42,14.42,14.42,1
20100501|2010-02-08 06:00,8,14.42,14.42,14.42,14.42,2
20100501|2010-02-08 06:30,8,14.42,14.42,14.42,14.42,1
20100501|2010-02-08 09:30,8,14.48,14.525,14.44,14.5,112
20100501|2010-02-08 10:00,8,14.51,14.525,14.49,14.495,15
20100501|2010-02-08 10:30,8,14.49,14.5,14.49,14.5,17
20100501|2010-02-08 12:00,8,14.48,14.48,14.48,14.48,2
20100501|2010-02-08 12:30,8,14.5,14.5,14.49,14.49,5
20100501|2010-02-08 13:00,8,14.53,14.6,14.53,14.6,30
20100501|2010-02-08 18:00,9,14.655,14.655,14.655,14.655,1
20100501|2010-02-08 19:00,9,14.58,14.58,14.58,14.58,1
20100501|2010-02-08 20:30,9,14.57,14.57,14.57,14.57,1
20100501|2010-02-08 21:00,9,14.6,14.6,14.6,14.6,1
20100501|2010-02-08 22:30,9,14.58,14.58,14.58,14.58,1
20100501|2010-02-09 02:00,9,14.58,14.58,14.58,14.58,19
20100501|2010-02-09 04:00,9,14.605,14.69,14.605,14.69,17
20100501|2010-02-09 05:30,9,14.685,14.685,14.685,14.685,8
20100501|2010-02-09 06:00,9,14.69,14.7,14.69,14.7,13
20100501|2010-02-09 06:30,9,14.71,14.71,14.69,14.69,13
20100501|2010-02-09 07:00,9,14.69,14.69,14.61,14.61,35
20100501|2010-02-09 09:30,9,14.615,14.785,14.61,14.65,43
20100501|2010-02-09 10:00,9,14.6,14.6,14.6,14.6,1
20100501|2010-02-09 10:30,9,14.715,14.74,14.715,14.74,6
20100501|2010-02-09 11:00,9,14.735,14.78,14.705,14.705,21
20100501|2010-02-09 11:30,9,14.71,14.755,14.67,14.755,11
20100501|2010-02-09 12:30,9,14.715,14.74,14.715,14.74,2
20100501|2010-02-09 13:00,9,14.76,14.8,14.725,14.795,36
20100501|2010-02-09 20:00,10,14.82,14.82,14.82,14.82,1
20100501|2010-02-09 21:00,10,14.79,14.79,14.79,14.79,1
20100501|2010-02-09 23:00,10,14.76,14.76,14.76,14.76,1
20100501|2010-02-10 00:30,10,14.8,14.8,14.8,14.8,1
20100501|2010-02-10 04:30,10,14.84,14.84,14.84,14.84,4
20100501|2010-02-10 05:30,10,14.805,14.805,14.8,14.8,33
20100501|2010-02-10 06:00,10,14.805,14.805,14.805,14.805,10
20100501|2010-02-10 09:30,10,14.69,14.75,14.675,14.7,56
20100501|2010-02-10 10:00,10,14.65,14.65,14.65,14.65,6
20100501|2010-02-10 10:30,10,14.67,14.67,14.67,14.67,1
20100501|2010-02-10 11:00,10,14.68,14.7,14.68,14.7,2
20100501|2010-02-10 11:30,10,14.72,14.745,14.71,14.71,3
20100501|2010-02-10 12:30,10,14.65,14.65,14.59,14.615,20
20100501|2010-02-10 13:00,10,14.6,14.65,14.6,14.65,9
20100501|2010-02-10 19:30,11,14.68,14.68,14.68,14.68,10
20100501|2010-02-10 21:00,11,14.68,14.68,14.68,14.68,2
20100501|2010-02-10 22:30,11,14.68,14.68,14.68,14.68,5
20100501|2010-02-10 23:00,11,14.68,14.68,14.68,14.68,1
20100501|2010-02-11 02:00,11,14.68,14.68,14.68,14.68,4
20100501|2010-02-11 03:00,11,14.65,14.65,14.65,14.65,2
20100501|2010-02-11 09:30,11,14.64,14.735,14.64,14.66,18
20100501|2010-02-11 10:00,11,14.63,14.73,14.62,14.73,9
20100501|2010-02-11 10:30,11,14.685,14.685,14.655,14.665,9
20100501|2010-02-11 11:00,11,14.645,14.71,14.645,14.71,12
20100501|2010-02-11 11:30,11,14.69,14.69,14.69,14.69,4
20100501|2010-02-11 12:00,11,14.69,14.69,14.69,14.69,1
20100501|2010-02-11 12:30,11,14.68,14.68,14.68,14.68,2
20100501|2010-02-11 13:00,11,14.7,14.705,14.67,14.7,15
20100501|2010-02-11 21:30,12,14.75,14.77,14.75,14.77,2
20100501|2010-02-12 00:00,12,14.7,14.7,14.7,14.7,1
20100501|2010-02-12 04:00,12,14.795,14.81,14.795,14.81,7
20100501|2010-02-12 05:00,12,14.695,14.695,14.695,14.695,2
20100501|2010-02-12 09:30,12,14.63,14.63,14.61,14.62,8
20100501|2010-02-12 10:00,12,14.65,14.71,14.65,14.67,16
20100501|2010-02-12 10:30,12,14.685,14.73,14.685,14.73,31
20100501|2010-02-12 11:00,12,14.73,14.78,14.725,14.735,58
20100501|2010-02-12 11:30,12,14.73,14.73,14.655,14.655,17
20100501|2010-02-12 12:00,12,14.66,14.66,14.61,14.61,6
20100501|2010-02-12 12:30,12,14.61,14.61,14.57,14.57,45
20100501|2010-02-12 13:00,12,14.59,14.61,14.575,14.59,12
20100501|2010-02-15 18:00,16,14.57,14.615,14.565,14.615,11
20100501|2010-02-16 01:30,16,14.56,14.56,14.56,14.56,8
20100501|2010-02-16 02:30,16,14.61,14.61,14.61,14.61,33
20100501|2010-02-16 03:30,16,14.61,14.61,14.61,14.61,2
20100501|2010-02-16 07:00,16,14.61,14.61,14.61,14.61,5
20100501|2010-02-16 09:30,16,14.6,14.64,14.525,14.525,40
20100501|2010-02-16 10:00,16,14.52,14.55,14.52,14.55,43
20100501|2010-02-16 10:30,16,14.55,14.555,14.495,14.5,72
20100501|2010-02-16 11:00,16,14.5,14.525,14.5,14.525,11
20100501|2010-02-16 12:00,16,14.555,14.555,14.555,14.555,4
20100501|2010-02-16 12:30,16,14.525,14.525,14.515,14.515,10
20100501|2010-02-16 13:00,16,14.51,14.51,14.48,14.505,26
20100501|2010-02-16 20:00,17,14.48,14.48,14.48,14.48,4
20100501|2010-02-16 20:30,17,14.48,14.48,14.48,14.48,1
20100501|2010-02-16 21:00,17,14.48,14.48,14.48,14.48,4
20100501|2010-02-16 23:30,17,14.45,14.45,14.445,14.445,3
20100501|2010-02-17 02:00,17,14.55,14.56,14.425,14.425,10
20100501|2010-02-17 03:00,17,14.435,14.435,14.435,14.435,2
20100501|2010-02-17 06:00,17,14.44,14.45,14.44,14.45,2
20100501|2010-02-17 09:30,17,14.465,14.465,14.145,14.145,148
20100501|2010-02-17 10:00,17,14.14,14.17,14.02,14.02,246
20100501|2010-02-17 10:30,17,14.025,14.095,14.02,14.095,65
20100501|2010-02-17 11:00,17,14.1,14.1,14.07,14.07,13
20100501|2010-02-17 11:30,17,14.065,14.065,14.03,14.03,31
20100501|2010-02-17 12:00,17,14.015,14.02,14.005,14.015,22
20100501|2010-02-17 12:30,17,14.025,14.03,13.985,14.03,137
20100501|2010-02-17 13:00,17,13.995,13.995,13.985,13.985,18
20100501|2010-02-17 18:00,18,13.965,13.97,13.905,13.92,18
20100501|2010-02-17 18:30,18,13.905,13.905,13.9,13.9,2
20100501|2010-02-17 19:00,18,13.93,13.93,13.905,13.905,2
20100501|2010-02-17 19:30,18,13.93,13.93,13.93,13.93,1
20100501|2010-02-17 21:30,18,13.9,13.9,13.895,13.895,9
20100501|2010-02-17 22:00,18,13.865,13.875,13.855,13.855,11
20100501|2010-02-17 23:00,18,13.86,13.86,13.86,13.86,1
20100501|2010-02-17 23:30,18,13.86,13.86,13.86,13.86,1
20100501|2010-02-18 01:30,18,13.845,13.845,13.8,13.8,74
20100501|2010-02-18 02:00,18,13.8,13.8,13.785,13.785,5
20100501|2010-02-18 02:30,18,13.8,13.8,13.8,13.8,1
20100501|2010-02-18 03:30,18,13.8,13.8,13.75,13.75,15
20100501|2010-02-18 04:00,18,13.75,13.75,13.75,13.75,1
20100501|2010-02-18 04:30,18,13.78,13.8,13.78,13.78,25
20100501|2010-02-18 05:00,18,13.8,13.8,13.8,13.8,1
20100501|2010-02-18 05:30,18,13.78,13.79,13.75,13.79,14
20100501|2010-02-18 06:00,18,13.79,13.79,13.79,13.79,7
20100501|2010-02-18 06:30,18,13.785,13.87,13.755,13.85,51
20100501|2010-02-18 07:00,18,13.85,13.875,13.85,13.875,3
20100501|2010-02-18 09:30,18,13.9,13.9,13.78,13.87,259
20100501|2010-02-18 10:00,18,13.87,13.905,13.85,13.87,39
20100501|2010-02-18 10:30,18,13.87,13.975,13.84,13.975,60
20100501|2010-02-18 11:00,18,13.975,14.005,13.9,13.915,30
20100501|2010-02-18 11:30,18,13.93,13.985,13.93,13.965,25
20100501|2010-02-18 12:00,18,13.93,13.935,13.93,13.93,15
20100501|2010-02-18 12:30,18,13.905,13.98,13.88,13.915,55
20100501|2010-02-18 13:00,18,13.905,13.99,13.905,13.985,46
20100501|2010-02-18 18:00,19,13.97,14.04,13.94,13.94,18
20100501|2010-02-18 18:30,19,13.94,13.94,13.94,13.94,1
20100501|2010-02-18 19:00,19,13.94,13.99,13.94,13.99,8
20100501|2010-02-18 19:30,19,13.94,13.94,13.94,13.94,4
20100501|2010-02-18 20:00,19,13.94,13.94,13.94,13.94,8
20100501|2010-02-18 20:30,19,13.895,13.895,13.885,13.885,4
20100501|2010-02-19 03:00,19,13.92,13.92,13.87,13.87,15
20100501|2010-02-19 04:00,19,13.92,13.92,13.92,13.92,2
20100501|2010-02-19 05:00,19,13.875,13.875,13.875,13.875,2
20100501|2010-02-19 05:30,19,13.87,13.87,13.87,13.87,4
20100501|2010-02-19 06:00,19,13.875,13.875,13.875,13.875,5
20100501|2010-02-19 06:30,19,13.87,13.87,13.87,13.87,3
20100501|2010-02-19 07:00,19,13.905,13.905,13.905,13.905,3
20100501|2010-02-19 09:30,19,13.92,13.935,13.85,13.86,53
20100501|2010-02-19 10:00,19,13.86,13.895,13.83,13.835,49
20100501|2010-02-19 10:30,19,13.875,13.965,13.875,13.91,9
20100501|2010-02-19 11:00,19,13.95,13.95,13.9,13.94,23
20100501|2010-02-19 11:30,19,13.89,13.93,13.885,13.93,15
20100501|2010-02-19 12:00,19,13.9,13.935,13.9,13.935,21
20100501|2010-02-19 12:30,19,13.93,13.945,13.93,13.935,16
20100501|2010-02-19 13:00,19,13.935,13.98,13.935,13.97,52
20100501|2010-02-21 18:00,22,14.04,14.04,13.99,14.025,15
20100501|2010-02-21 18:30,22,14.04,14.04,14.04,14.04,1
20100501|2010-02-21 19:00,22,14.015,14.015,14.01,14.01,6
20100501|2010-02-21 19:30,22,14.025,14.15,14.025,14.15,17
20100501|2010-02-21 20:00,22,14.165,14.2,14.06,14.2,37
20100501|2010-02-21 20:30,22,14.215,14.215,14.17,14.17,9
20100501|2010-02-21 21:00,22,14.17,14.17,14.17,14.17,1
20100501|2010-02-21 23:30,22,14.2,14.2,14.2,14.2,1
20100501|2010-02-22 00:00,22,14.205,14.215,14.205,14.215,4
20100501|2010-02-22 00:30,22,14.185,14.22,14.185,14.22,6
20100501|2010-02-22 01:30,22,14.22,14.22,14.095,14.095,14
20100501|2010-02-22 02:00,22,14.15,14.155,14.15,14.155,2
20100501|2010-02-22 03:00,22,14.14,14.14,14.14,14.14,1
20100501|2010-02-22 03:30,22,14.145,14.145,14.145,14.145,1
20100501|2010-02-22 04:00,22,14.14,14.14,14.14,14.14,1
20100501|2010-02-22 04:30,22,14.12,14.135,14.12,14.135,6
20100501|2010-02-22 05:00,22,14.16,14.16,14.16,14.16,2
20100501|2010-02-22 05:30,22,14.12,14.12,14.065,14.065,11
20100501|2010-02-22 06:30,22,14.09,14.16,14.09,14.16,4
20100501|2010-02-22 09:30,22,14.07,14.07,13.525,13.88,404
20100501|2010-02-22 10:00,22,13.82,13.895,13.705,13.73,102
20100501|2010-02-22 10:30,22,13.8,13.94,13.79,13.91,182
20100501|2010-02-22 11:00,22,13.91,13.91,13.805,13.845,70
20100501|2010-02-22 11:30,22,13.85,13.91,13.835,13.835,34
20100501|2010-02-22 12:00,22,13.84,13.88,13.795,13.88,17
20100501|2010-02-22 12:30,22,13.86,13.885,13.8,13.805,16
20100501|2010-02-22 13:00,22,13.815,13.875,13.8,13.875,15
20100501|2010-02-22 18:00,23,13.845,13.845,13.825,13.845,10
20100501|2010-02-22 18:30,23,13.85,13.865,13.85,13.865,2
20100501|2010-02-22 19:00,23,13.845,13.845,13.845,13.845,3
20100501|2010-02-22 19:30,23,13.815,13.815,13.81,13.81,2
20100501|2010-02-22 20:00,23,13.805,13.81,13.805,13.81,2
20100501|2010-02-22 20:30,23,13.805,13.805,13.805,13.805,1
20100501|2010-02-23 00:30,23,13.805,13.805,13.805,13.805,1
20100501|2010-02-23 01:00,23,13.805,13.805,13.805,13.805,2
20100501|2010-02-23 01:30,23,13.815,13.815,13.775,13.78,10
20100501|2010-02-23 02:00,23,13.78,13.795,13.775,13.79,9
20100501|2010-02-23 02:30,23,13.785,13.785,13.775,13.775,4
20100501|2010-02-23 03:00,23,13.77,13.77,13.77,13.77,1
20100501|2010-02-23 03:30,23,13.765,13.765,13.76,13.76,3
20100501|2010-02-23 05:00,23,13.73,13.73,13.685,13.69,12
20100501|2010-02-23 05:30,23,13.685,13.685,13.685,13.685,4
20100501|2010-02-23 06:00,23,13.66,13.7,13.655,13.7,7
20100501|2010-02-23 07:00,23,13.655,13.655,13.65,13.65,4
20100501|2010-02-23 09:30,23,13.695,13.715,13.555,13.575,181
20100501|2010-02-23 10:00,23,13.58,13.75,13.58,13.71,59
20100501|2010-02-23 10:30,23,13.75,13.8,13.725,13.8,21
20100501|2010-02-23 11:00,23,13.74,13.76,13.725,13.74,15
20100501|2010-02-23 11:30,23,13.75,13.92,13.75,13.915,152
20100501|2010-02-23 12:00,23,13.87,13.87,13.865,13.865,2
20100501|2010-02-23 12:30,23,13.905,13.915,13.905,13.91,10
20100501|2010-02-23 13:00,23,13.92,14.035,13.92,14.01,119
20100501|2010-02-23 18:00,24,13.99,13.99,13.97,13.97,4
20100501|2010-02-23 19:00,24,13.95,13.95,13.895,13.895,15
20100501|2010-02-23 20:00,24,13.945,13.97,13.945,13.965,7
20100501|2010-02-23 20:30,24,13.97,13.97,13.935,13.935,4
20100501|2010-02-23 21:30,24,13.935,13.935,13.93,13.93,7
20100501|2010-02-23 22:30,24,13.9,13.9,13.895,13.895,4
20100501|2010-02-23 23:00,24,13.92,13.92,13.92,13.92,1
20100501|2010-02-24 01:00,24,13.9,13.9,13.89,13.89,6
20100501|2010-02-24 03:00,24,13.875,13.875,13.85,13.85,5
20100501|2010-02-24 03:30,24,13.85,13.85,13.85,13.85,3
20100501|2010-02-24 04:00,24,13.845,13.845,13.84,13.84,29
20100501|2010-02-24 05:00,24,13.84,13.84,13.84,13.84,2
20100501|2010-02-24 05:30,24,13.81,13.81,13.805,13.805,2
20100501|2010-02-24 06:30,24,13.81,13.85,13.81,13.85,6
20100501|2010-02-24 09:30,24,13.85,13.95,13.78,13.885,162
20100501|2010-02-24 10:00,24,13.855,13.905,13.835,13.835,64
20100501|2010-02-24 10:30,24,13.86,13.97,13.8,13.97,104
20100501|2010-02-24 11:00,24,13.905,13.905,13.82,13.835,41
20100501|2010-02-24 11:30,24,13.83,13.885,13.825,13.83,8
20100501|2010-02-24 12:00,24,13.855,13.9,13.85,13.86,44
20100501|2010-02-24 12:30,24,13.86,13.86,13.805,13.845,30
20100501|2010-02-24 13:00,24,13.845,13.865,13.815,13.815,57
20100501|2010-02-24 18:00,25,13.805,13.815,13.805,13.81,4
20100501|2010-02-24 18:30,25,13.835,13.835,13.835,13.835,1
20100501|2010-02-24 19:30,25,13.82,13.82,13.8,13.8,18
20100501|2010-02-24 20:00,25,13.875,13.875,13.875,13.875,6
20100501|2010-02-24 22:30,25,13.86,13.875,13.86,13.875,3
20100501|2010-02-25 03:30,25,13.81,13.81,13.8,13.8,8
20100501|2010-02-25 06:00,25,13.8,13.8,13.8,13.8,1
20100501|2010-02-25 06:30,25,13.77,13.77,13.76,13.76,8
20100501|2010-02-25 07:00,25,13.77,13.77,13.77,13.77,4
20100501|2010-02-25 09:30,25,13.79,13.79,13.705,13.725,108
20100501|2010-02-25 10:00,25,13.725,13.745,13.715,13.715,17
20100501|2010-02-25 10:30,25,13.705,13.705,13.615,13.675,125
20100501|2010-02-25 11:00,25,13.675,13.675,13.61,13.635,56
20100501|2010-02-25 11:30,25,13.62,13.63,13.62,13.63,17
20100501|2010-02-25 12:00,25,13.65,13.7,13.65,13.69,33
20100501|2010-02-25 12:30,25,13.695,13.705,13.615,13.69,47
20100501|2010-02-25 13:00,25,13.7,13.745,13.6,13.62,117
20100501|2010-02-25 18:00,26,13.735,13.735,13.665,13.665,2
20100501|2010-02-25 18:30,26,13.7,13.75,13.7,13.75,16
20100501|2010-02-25 19:30,26,13.75,13.75,13.715,13.715,2
20100501|2010-02-25 20:00,26,13.715,13.76,13.715,13.725,5
20100501|2010-02-25 20:30,26,13.725,13.725,13.725,13.725,1
20100501|2010-02-25 21:00,26,13.68,13.68,13.675,13.675,2
20100501|2010-02-25 22:00,26,13.685,13.685,13.645,13.645,5
20100501|2010-02-26 00:00,26,13.65,13.65,13.645,13.645,3
20100501|2010-02-26 00:30,26,13.64,13.64,13.64,13.64,4
20100501|2010-02-26 03:00,26,13.64,13.64,13.64,13.64,1
20100501|2010-02-26 03:30,26,13.64,13.64,13.64,13.64,6
20100501|2010-02-26 04:00,26,13.62,13.62,13.62,13.62,2
20100501|2010-02-26 04:30,26,13.64,13.64,13.64,13.64,10
20100501|2010-02-26 05:00,26,13.64,13.64,13.64,13.64,1
20100501|2010-02-26 06:00,26,13.63,13.63,13.63,13.63,5
20100501|2010-02-26 09:30,26,13.67,13.75,13.645,13.685,58
20100501|2010-02-26 10:00,26,13.655,13.7,13.655,13.7,15
20100501|2010-02-26 10:30,26,13.71,13.76,13.66,13.68,53
20100501|2010-02-26 11:00,26,13.66,13.675,13.61,13.64,40
20100501|2010-02-26 11:30,26,13.64,13.64,13.62,13.62,5
20100501|2010-02-26 12:00,26,13.62,13.62,13.575,13.585,63
20100501|2010-02-26 12:30,26,13.61,13.685,13.6,13.68,22
20100501|2010-02-26 13:00,26,13.69,13.775,13.665,13.765,96
20100501|2010-02-28 18:00,1,13.79,13.89,13.77,13.88,44
20100501|2010-02-28 18:30,1,13.895,13.895,13.855,13.855,2
20100501|2010-02-28 19:00,1,13.81,13.81,13.805,13.805,2
20100501|2010-02-28 19:30,1,13.785,13.85,13.785,13.85,13
20100501|2010-02-28 22:00,1,13.84,13.84,13.84,13.84,6
20100501|2010-02-28 22:30,1,13.805,13.87,13.805,13.83,9
20100501|2010-02-28 23:30,1,13.86,13.86,13.86,13.86,2
20100501|2010-03-01 00:30,1,13.815,13.815,13.8,13.8,3
20100501|2010-03-01 01:30,1,13.845,13.88,13.845,13.88,3
20100501|2010-03-01 02:00,1,13.88,13.885,13.88,13.885,2
20100501|2010-03-01 03:00,1,13.885,13.89,13.885,13.89,2
20100501|2010-03-01 03:30,1,13.855,13.88,13.855,13.88,2
20100501|2010-03-01 04:00,1,13.855,13.855,13.855,13.855,2
20100501|2010-03-01 06:00,1,13.855,13.855,13.855,13.855,12
20100501|2010-03-01 06:30,1,13.855,13.87,13.855,13.87,7
20100501|2010-03-01 07:00,1,13.85,13.85,13.85,13.85,1
20100501|2010-03-01 09:30,1,13.855,13.97,13.82,13.875,185
20100501|2010-03-01 10:00,1,13.875,13.9,13.87,13.87,27
20100501|2010-03-01 10:30,1,13.865,13.89,13.855,13.885,7
20100501|2010-03-01 11:00,1,13.86,13.87,13.78,13.795,121
20100501|2010-03-01 11:30,1,13.78,13.79,13.78,13.79,31
20100501|2010-03-01 12:00,1,13.79,13.8,13.78,13.8,4
20100501|2010-03-01 12:30,1,13.8,13.8,13.75,13.78,38
20100501|2010-03-01 13:00,1,13.8,13.905,13.785,13.905,34
20100501|2010-03-01 18:00,2,13.825,13.825,13.825,13.825,1
20100501|2010-03-01 19:30,2,13.84,13.85,13.835,13.835,3
20100501|2010-03-01 21:30,2,13.82,13.82,13.82,13.82,2
20100501|2010-03-01 23:00,2,13.84,13.84,13.84,13.84,2
20100501|2010-03-01 23:30,2,13.85,13.85,13.85,13.85,3
20100501|2010-03-02 03:30,2,13.885,13.885,13.885,13.885,1
20100501|2010-03-02 09:30,2,13.885,13.9,13.835,13.835,13
20100501|2010-03-02 10:00,2,13.83,13.83,13.77,13.81,29
20100501|2010-03-02 10:30,2,13.78,13.84,13.775,13.785,13
20100501|2010-03-02 11:30,2,13.825,13.825,13.765,13.77,47
20100501|2010-03-02 12:00,2,13.765,13.765,13.685,13.705,66
20100501|2010-03-02 12:30,2,13.705,13.745,13.69,13.69,24
20100501|2010-03-02 13:00,2,13.685,13.69,13.65,13.65,39
20100501|2010-03-02 18:00,3,13.665,13.665,13.665,13.665,1
20100501|2010-03-02 18:30,3,13.665,13.665,13.635,13.635,4
20100501|2010-03-02 19:30,3,13.655,13.655,13.655,13.655,1
20100501|2010-03-02 20:30,3,13.65,13.65,13.63,13.63,5
20100501|2010-03-02 21:00,3,13.615,13.615,13.61,13.61,4
20100501|2010-03-02 23:00,3,13.635,13.685,13.635,13.685,15
20100501|2010-03-03 06:00,3,13.645,13.645,13.645,13.645,1
20100501|2010-03-03 06:30,3,13.61,13.61,13.605,13.605,4
20100501|2010-03-03 07:00,3,13.6,13.605,13.6,13.605,2
20100501|2010-03-03 09:30,3,13.62,13.64,13.56,13.59,200
20100501|2010-03-03 10:00,3,13.58,13.59,13.54,13.56,48
20100501|2010-03-03 10:30,3,13.57,13.62,13.57,13.62,11
20100501|2010-03-03 11:00,3,13.62,13.62,13.605,13.605,10
20100501|2010-03-03 11:30,3,13.585,13.585,13.42,13.425,170
20100501|2010-03-03 12:00,3,13.445,13.45,13.395,13.405,103
20100501|2010-03-03 12:30,3,13.415,13.42,13.39,13.395,99
20100501|2010-03-03 13:00,3,13.39,13.395,13.36,13.38,203
20100501|2010-03-03 18:00,4,13.375,13.375,13.29,13.29,123
20100501|2010-03-03 18:30,4,13.3,13.3,13.28,13.28,6
20100501|2010-03-03 19:00,4,13.32,13.325,13.28,13.28,30
20100501|2010-03-03 19:30,4,13.3,13.34,13.3,13.325,11
20100501|2010-03-03 20:30,4,13.32,13.33,13.31,13.31,12
20100501|2010-03-03 21:00,4,13.315,13.315,13.31,13.31,2
20100501|2010-03-03 21:30,4,13.33,13.33,13.33,13.33,2
20100501|2010-03-03 22:30,4,13.315,13.315,13.315,13.315,1
20100501|2010-03-03 23:00,4,13.325,13.325,13.325,13.325,1
20100501|2010-03-03 23:30,4,13.31,13.33,13.31,13.33,3
20100501|2010-03-04 01:30,4,13.31,13.31,13.31,13.31,2
20100501|2010-03-04 02:00,4,13.31,13.31,13.305,13.305,14
20100501|2010-03-04 02:30,4,13.305,13.305,13.3,13.3,11
20100501|2010-03-04 03:00,4,13.295,13.295,13.295,13.295,1
20100501|2010-03-04 03:30,4,13.305,13.305,13.305,13.305,10
20100501|2010-03-04 04:00,4,13.305,13.305,13.29,13.29,13
20100501|2010-03-04 05:00,4,13.285,13.285,13.285,13.285,1
20100501|2010-03-04 06:00,4,13.28,13.28,13.275,13.275,19
20100501|2010-03-04 06:30,4,13.305,13.32,13.295,13.32,12
20100501|2010-03-04 07:00,4,13.325,13.325,13.31,13.31,30
20100501|2010-03-04 09:30,4,13.32,13.32,13.225,13.25,210
20100501|2010-03-04 10:00,4,13.25,13.25,13.19,13.2,44
20100501|2010-03-04 10:30,4,13.225,13.26,13.225,13.245,87
20100501|2010-03-04 11:00,4,13.26,13.26,13.21,13.245,62
20100501|2010-03-04 11:30,4,13.245,13.27,13.245,13.245,26
20100501|2010-03-04 12:00,4,13.265,13.265,13.24,13.25,12
20100501|2010-03-04 12:30,4,13.25,13.26,13.225,13.225,44
20100501|2010-03-04 13:00,4,13.235,13.3,13.23,13.275,98
20100501|2010-03-04 19:30,5,13.23,13.23,13.23,13.23,1
20100501|2010-03-04 20:30,5,13.25,13.25,13.23,13.23,3
20100501|2010-03-04 21:30,5,13.23,13.23,13.23,13.23,1
20100501|2010-03-04 22:00,5,13.215,13.215,13.215,13.215,2
20100501|2010-03-04 22:30,5,13.22,13.25,13.22,13.25,2
20100501|2010-03-04 23:30,5,13.25,13.25,13.25,13.25,1
20100501|2010-03-05 00:00,5,13.255,13.255,13.255,13.255,1
20100501|2010-03-05 01:30,5,13.22,13.22,13.22,13.22,1
20100501|2010-03-05 02:00,5,13.215,13.23,13.185,13.185,19
20100501|2010-03-05 02:30,5,13.185,13.185,13.17,13.17,21
20100501|2010-03-05 03:00,5,13.195,13.195,13.195,13.195,1
20100501|2010-03-05 04:30,5,13.18,13.2,13.18,13.2,4
20100501|2010-03-05 06:30,5,13.18,13.18,13.17,13.17,2
20100501|2010-03-05 07:00,5,13.2,13.2,13.2,13.2,5
20100501|2010-03-05 09:30,5,13.2,13.25,13.145,13.145,29
20100501|2010-03-05 10:00,5,13.165,13.17,13.12,13.13,61
20100501|2010-03-05 10:30,5,13.13,13.13,13.115,13.115,47
20100501|2010-03-05 11:00,5,13.11,13.19,13.1,13.12,65
20100501|2010-03-05 11:30,5,13.12,13.13,13.07,13.085,93
20100501|2010-03-05 12:00,5,13.095,13.105,13.08,13.09,40
20100501|2010-03-05 12:30,5,13.09,13.095,13.075,13.095,19
20100501|2010-03-05 13:00,5,13.095,13.11,13.08,13.08,84
20100501|2010-03-07 19:00,8,13.1,13.165,13.1,13.165,3
20100501|2010-03-07 19:30,8,13.095,13.095,13.095,13.095,1
20100501|2010-03-07 20:00,8,13.13,13.13,13.13,13.13,1
20100501|2010-03-07 21:00,8,13.13,13.13,13.13,13.13,1
20100501|2010-03-07 22:00,8,13.13,13.13,13.13,13.13,3
20100501|2010-03-07 23:00,8,13.13,13.13,13.13,13.13,6
20100501|2010-03-08 00:00,8,13.135,13.135,13.135,13.135,1
20100501|2010-03-08 02:00,8,13.165,13.165,13.165,13.165,1
20100501|2010-03-08 03:00,8,13.165,13.17,13.165,13.17,3
20100501|2010-03-08 03:30,8,13.165,13.17,13.165,13.17,2
20100501|2010-03-08 04:00,8,13.18,13.18,13.18,13.18,1
20100501|2010-03-08 04:30,8,13.19,13.19,13.19,13.19,1
20100501|2010-03-08 05:00,8,13.19,13.19,13.19,13.19,1
20100501|2010-03-08 07:00,8,13.18,13.18,13.18,13.18,9
20100501|2010-03-08 09:30,8,13.06,13.095,12.93,12.94,416
20100501|2010-03-08 10:00,8,12.96,12.96,12.93,12.935,38
20100501|2010-03-08 10:30,8,12.935,12.935,12.91,12.92,8
20100501|2010-03-08 11:00,8,12.92,12.945,12.9,12.93,44
20100501|2010-03-08 11:30,8,12.945,12.99,12.945,12.96,12
20100501|2010-03-08 12:00,8,12.955,12.96,12.955,12.96,6
20100501|2010-03-08 12:30,8,12.965,12.99,12.95,12.97,34
20100501|2010-03-08 13:00,8,12.97,12.98,12.915,12.915,50
20100501|2010-03-08 18:00,9,12.925,12.93,12.91,12.91,8
20100501|2010-03-08 18:30,9,12.95,12.95,12.95,12.95,1
20100501|2010-03-08 19:00,9,12.94,12.94,12.94,12.94,1
20100501|2010-03-08 20:30,9,12.93,12.93,12.905,12.905,11
20100501|2010-03-08 21:00,9,12.9,12.94,12.9,12.94,5
20100501|2010-03-08 21:30,9,12.94,12.94,12.94,12.94,1
20100501|2010-03-08 23:00,9,12.945,12.945,12.945,12.945,1
20100501|2010-03-09 00:30,9,12.91,12.91,12.9,12.9,11
20100501|2010-03-09 01:00,9,12.905,12.905,12.9,12.9,2
20100501|2010-03-09 01:30,9,12.9,12.9,12.9,12.9,1
20100501|2010-03-09 02:30,9,12.935,13,12.9,12.93,167
20100501|2010-03-09 03:30,9,12.92,12.92,12.905,12.905,6
20100501|2010-03-09 04:00,9,12.9,12.9,12.9,12.9,2
20100501|2010-03-09 05:30,9,12.9,12.935,12.895,12.935,6
20100501|2010-03-09 06:00,9,12.925,12.965,12.925,12.965,5
20100501|2010-03-09 07:00,9,12.97,12.97,12.97,12.97,1
20100501|2010-03-09 09:30,9,12.97,13.01,12.905,12.93,66
20100501|2010-03-09 10:00,9,12.93,12.965,12.92,12.95,33
20100501|2010-03-09 10:30,9,12.91,12.97,12.91,12.935,29
20100501|2010-03-09 11:00,9,12.935,12.935,12.925,12.925,14
20100501|2010-03-09 11:30,9,12.925,12.94,12.925,12.94,8
20100501|2010-03-09 12:00,9,12.955,13.01,12.95,13,40
20100501|2010-03-09 12:30,9,13.02,13.08,12.985,13.035,70
20100501|2010-03-09 13:00,9,13.005,13.03,12.995,13.025,13
20100501|2010-03-09 18:00,10,13,13.02,13,13.02,11
20100501|2010-03-09 18:30,10,12.99,12.99,12.99,12.99,1
20100501|2010-03-09 19:30,10,13.01,13.01,13.01,13.01,1
20100501|2010-03-09 20:00,10,13.02,13.02,13.02,13.02,18
20100501|2010-03-09 21:00,10,13.01,13.01,13.01,13.01,1
20100501|2010-03-09 21:30,10,13.01,13.01,13.01,13.01,2
20100501|2010-03-09 22:30,10,12.98,12.98,12.98,12.98,2
20100501|2010-03-10 00:00,10,13.01,13.01,13.01,13.01,1
20100501|2010-03-10 00:30,10,12.985,12.985,12.985,12.985,1
20100501|2010-03-10 02:30,10,12.98,12.98,12.955,12.955,7
20100501|2010-03-10 03:00,10,12.96,12.96,12.96,12.96,1
20100501|2010-03-10 03:30,10,12.955,12.955,12.955,12.955,1
20100501|2010-03-10 04:30,10,13.015,13.015,13.015,13.015,1
20100501|2010-03-10 06:00,10,12.985,12.985,12.95,12.95,45
20100501|2010-03-10 07:00,10,12.96,13,12.96,13,3
20100501|2010-03-10 09:30,10,12.985,13.045,12.9,12.935,203
20100501|2010-03-10 10:00,10,12.95,13.05,12.94,13.015,140
20100501|2010-03-10 10:30,10,12.99,12.995,12.97,12.98,15
20100501|2010-03-10 11:00,10,12.975,12.975,12.885,12.885,77
20100501|2010-03-10 11:30,10,12.88,12.92,12.82,12.83,87
20100501|2010-03-10 12:00,10,12.825,12.83,12.775,12.78,120
20100501|2010-03-10 12:30,10,12.785,12.79,12.67,12.7,284
20100501|2010-03-10 13:00,10,12.7,12.7,12.66,12.69,89
20100501|2010-03-10 18:00,11,12.71,12.725,12.6,12.615,152
20100501|2010-03-10 18:30,11,12.615,12.62,12.6,12.62,41
20100501|2010-03-10 19:30,11,12.61,12.61,12.6,12.6,16
20100501|2010-03-10 20:00,11,12.6,12.61,12.6,12.6,14
20100501|2010-03-10 20:30,11,12.6,12.61,12.6,12.61,5
20100501|2010-03-10 21:00,11,12.6,12.6,12.6,12.6,15
20100501|2010-03-10 21:30,11,12.595,12.595,12.595,12.595,1
20100501|2010-03-10 22:00,11,12.58,12.58,12.57,12.58,5
20100501|2010-03-10 23:30,11,12.575,12.575,12.57,12.57,3
20100501|2010-03-11 00:00,11,12.575,12.575,12.57,12.575,8
20100501|2010-03-11 02:00,11,12.57,12.57,12.565,12.57,5
20100501|2010-03-11 02:30,11,12.57,12.575,12.57,12.575,2
20100501|2010-03-11 04:00,11,12.565,12.565,12.565,12.565,1
20100501|2010-03-11 04:30,11,12.56,12.68,12.56,12.68,13
20100501|2010-03-11 05:00,11,12.71,12.75,12.71,12.75,7
20100501|2010-03-11 06:30,11,12.74,12.75,12.615,12.615,12
20100501|2010-03-11 07:00,11,12.735,12.74,12.735,12.74,2
20100501|2010-03-11 09:30,11,12.575,12.635,12.48,12.525,252
20100501|2010-03-11 10:00,11,12.535,12.54,12.385,12.415,306
20100501|2010-03-11 10:30,11,12.44,12.505,12.395,12.425,127
20100501|2010-03-11 11:00,11,12.43,12.445,12.41,12.42,49
20100501|2010-03-11 11:30,11,12.42,12.475,12.4,12.425,59
20100501|2010-03-11 12:00,11,12.405,12.445,12.4,12.435,11
20100501|2010-03-11 12:30,11,12.405,12.41,12.345,12.35,61
20100501|2010-03-11 13:00,11,12.375,12.41,12.35,12.395,98
20100501|2010-03-11 18:00,12,12.41,12.48,12.4,12.405,10
20100501|2010-03-11 18:30,12,12.47,12.47,12.47,12.47,1
20100501|2010-03-11 19:00,12,12.475,12.475,12.475,12.475,1
20100501|2010-03-11 20:30,12,12.445,12.46,12.445,12.46,2
20100501|2010-03-11 21:00,12,12.445,12.445,12.445,12.445,1
20100501|2010-03-11 21:30,12,12.43,12.43,12.415,12.415,4
20100501|2010-03-12 01:00,12,12.42,12.47,12.415,12.47,7
20100501|2010-03-12 02:00,12,12.48,12.48,12.48,12.48,1
20100501|2010-03-12 02:30,12,12.495,12.53,12.495,12.53,7
20100501|2010-03-12 03:00,12,12.545,12.545,12.525,12.525,6
20100501|2010-03-12 03:30,12,12.55,12.55,12.55,12.55,1
20100501|2010-03-12 04:00,12,12.555,12.56,12.555,12.56,4
20100501|2010-03-12 06:00,12,12.55,12.55,12.55,12.55,1
20100501|2010-03-12 06:30,12,12.52,12.55,12.52,12.55,12
20100501|2010-03-12 09:30,12,12.59,12.59,12.32,12.35,252
20100501|2010-03-12 10:00,12,12.35,12.42,12.345,12.365,53
20100501|2010-03-12 10:30,12,12.39,12.435,12.39,12.39,12
20100501|2010-03-12 11:00,12,12.38,12.385,12.355,12.37,14
20100501|2010-03-12 11:30,12,12.355,12.4,12.33,12.4,21
20100501|2010-03-12 12:00,12,12.375,12.375,12.37,12.37,7
20100501|2010-03-12 12:30,12,12.39,12.395,12.385,12.385,16
20100501|2010-03-12 13:00,12,12.375,12.45,12.33,12.445,105
20100501|2010-03-14 18:00,15,12.42,12.42,12.42,12.42,12
20100501|2010-03-14 19:00,15,12.49,12.5,12.49,12.5,3
20100501|2010-03-14 19:30,15,12.51,12.585,12.51,12.585,6
20100501|2010-03-14 21:00,15,12.55,12.55,12.55,12.55,5
20100501|2010-03-14 23:00,15,12.525,12.525,12.525,12.525,1
20100501|2010-03-15 00:00,15,12.52,12.52,12.46,12.46,5
20100501|2010-03-15 04:00,15,12.45,12.45,12.45,12.45,1
20100501|2010-03-15 04:30,15,12.435,12.435,12.435,12.435,1
20100501|2010-03-15 05:00,15,12.485,12.49,12.485,12.49,2
20100501|2010-03-15 09:30,15,12.43,12.575,12.365,12.475,137
20100501|2010-03-15 10:00,15,12.495,12.495,12.48,12.48,3
20100501|2010-03-15 10:30,15,12.5,12.53,12.495,12.51,26
20100501|2010-03-15 11:00,15,12.48,12.52,12.46,12.52,15
20100501|2010-03-15 11:30,15,12.485,12.485,12.47,12.47,9
20100501|2010-03-15 12:00,15,12.495,12.5,12.495,12.5,6
20100501|2010-03-15 12:30,15,12.505,12.53,12.505,12.53,10
20100501|2010-03-15 13:00,15,12.51,12.525,12.465,12.465,21
20100501|2010-03-15 18:00,16,12.5,12.51,12.5,12.51,5
20100501|2010-03-15 21:00,16,12.51,12.51,12.51,12.51,1
20100501|2010-03-15 23:00,16,12.525,12.59,12.525,12.59,12
20100501|2010-03-16 04:00,16,12.575,12.595,12.575,12.595,7
20100501|2010-03-16 04:30,16,12.6,12.6,12.585,12.6,11
20100501|2010-03-16 05:30,16,12.565,12.565,12.56,12.56,3
20100501|2010-03-16 06:00,16,12.555,12.555,12.555,12.555,1
20100501|2010-03-16 09:30,16,12.55,12.645,12.52,12.645,106
20100501|2010-03-16 10:00,16,12.605,12.655,12.58,12.61,78
20100501|2010-03-16 10:30,16,12.61,12.615,12.58,12.605,17
20100501|2010-03-16 11:00,16,12.59,12.6,12.55,12.55,49
20100501|2010-03-16 11:30,16,12.6,12.6,12.565,12.59,12
20100501|2010-03-16 12:00,16,12.565,12.6,12.565,12.575,7
20100501|2010-03-16 12:30,16,12.6,12.635,12.585,12.59,41
20100501|2010-03-16 13:00,16,12.59,12.65,12.585,12.62,49
20100501|2010-03-16 18:00,17,12.61,12.645,12.61,12.645,7
20100501|2010-03-16 19:00,17,12.66,12.665,12.66,12.665,6
20100501|2010-03-16 20:00,17,12.645,12.69,12.645,12.69,16
20100501|2010-03-16 20:30,17,12.67,12.67,12.65,12.65,2
20100501|2010-03-16 21:00,17,12.645,12.645,12.645,12.645,1
20100501|2010-03-16 21:30,17,12.645,12.645,12.645,12.645,1
20100501|2010-03-16 23:30,17,12.64,12.64,12.64,12.64,1
20100501|2010-03-17 02:30,17,12.68,12.68,12.68,12.68,1
20100501|2010-03-17 04:00,17,12.67,12.67,12.67,12.67,1
20100501|2010-03-17 05:30,17,12.655,12.655,12.65,12.65,2
20100501|2010-03-17 06:30,17,12.635,12.66,12.635,12.66,3
20100501|2010-03-17 09:30,17,12.68,12.68,12.56,12.595,99
20100501|2010-03-17 10:00,17,12.595,12.595,12.56,12.585,20
20100501|2010-03-17 10:30,17,12.59,12.67,12.59,12.66,56
20100501|2010-03-17 11:00,17,12.655,12.69,12.64,12.685,19
20100501|2010-03-17 11:30,17,12.65,12.65,12.61,12.62,30
20100501|2010-03-17 12:00,17,12.61,12.61,12.605,12.61,5
20100501|2010-03-17 12:30,17,12.62,12.635,12.61,12.63,15
20100501|2010-03-17 13:00,17,12.615,12.64,12.61,12.61,23
20100501|2010-03-17 18:00,18,12.61,12.61,12.585,12.585,11
20100501|2010-03-17 18:30,18,12.585,12.585,12.585,12.585,3
20100501|2010-03-17 19:00,18,12.585,12.585,12.58,12.58,2
20100501|2010-03-17 19:30,18,12.58,12.58,12.565,12.565,9
20100501|2010-03-17 20:00,18,12.61,12.61,12.565,12.565,6
20100501|2010-03-18 00:00,18,12.61,12.61,12.61,12.61,1
20100501|2010-03-18 02:00,18,12.62,12.62,12.62,12.62,1
20100501|2010-03-18 04:30,18,12.63,12.63,12.63,12.63,1
20100501|2010-03-18 06:00,18,12.6,12.6,12.6,12.6,1
20100501|2010-03-18 06:30,18,12.64,12.64,12.64,12.64,2
20100501|2010-03-18 07:00,18,12.58,12.58,12.58,12.58,1
20100501|2010-03-18 09:30,18,12.585,12.63,12.58,12.63,29
20100501|2010-03-18 10:00,18,12.605,12.67,12.57,12.655,60
20100501|2010-03-18 10:30,18,12.665,12.72,12.65,12.66,81
20100501|2010-03-18 11:00,18,12.63,12.655,12.595,12.645,38
20100501|2010-03-18 11:30,18,12.655,12.66,12.645,12.65,5
20100501|2010-03-18 12:00,18,12.64,12.645,12.64,12.645,9
20100501|2010-03-18 12:30,18,12.63,12.65,12.63,12.65,4
20100501|2010-03-18 13:00,18,12.625,12.645,12.595,12.635,19
20100501|2010-03-18 18:00,19,12.58,12.585,12.58,12.58,5
20100501|2010-03-18 19:30,19,12.63,12.63,12.63,12.63,1
20100501|2010-03-18 20:30,19,12.6,12.6,12.6,12.6,1
20100501|2010-03-18 21:30,19,12.635,12.635,12.635,12.635,1
20100501|2010-03-19 00:00,19,12.645,12.645,12.645,12.645,1
20100501|2010-03-19 01:30,19,12.645,12.645,12.645,12.645,2
20100501|2010-03-19 02:30,19,12.635,12.635,12.635,12.635,1
20100501|2010-03-19 04:30,19,12.62,12.62,12.61,12.61,3
20100501|2010-03-19 05:30,19,12.605,12.62,12.605,12.62,16
20100501|2010-03-19 09:30,19,12.575,12.645,12.565,12.585,82
20100501|2010-03-19 10:00,19,12.585,12.62,12.585,12.62,9
20100501|2010-03-19 10:30,19,12.63,12.67,12.63,12.65,30
20100501|2010-03-19 11:00,19,12.655,12.66,12.59,12.6,47
20100501|2010-03-19 11:30,19,12.62,12.63,12.595,12.625,10
20100501|2010-03-19 12:00,19,12.625,12.64,12.625,12.64,10
20100501|2010-03-19 12:30,19,12.64,12.675,12.64,12.665,35
20100501|2010-03-19 13:00,19,12.67,12.73,12.67,12.73,63
20100501|2010-03-21 18:00,22,12.7,12.78,12.7,12.77,15
20100501|2010-03-21 18:30,22,12.74,12.74,12.74,12.74,3
20100501|2010-03-21 19:30,22,12.75,12.75,12.75,12.75,1
20100501|2010-03-21 20:00,22,12.755,12.77,12.755,12.77,5
20100501|2010-03-21 20:30,22,12.77,12.8,12.77,12.8,12
20100501|2010-03-21 21:00,22,12.785,12.885,12.785,12.885,43
20100501|2010-03-21 21:30,22,12.885,12.895,12.885,12.895,2
20100501|2010-03-21 22:00,22,12.85,12.89,12.85,12.89,2
20100501|2010-03-22 02:30,22,12.8,12.89,12.7,12.89,36
20100501|2010-03-22 05:30,22,12.78,12.78,12.78,12.78,5
20100501|2010-03-22 06:00,22,12.8,12.8,12.8,12.8,1
20100501|2010-03-22 06:30,22,12.78,12.78,12.65,12.65,33
20100501|2010-03-22 07:00,22,12.655,12.655,12.64,12.64,3
20100501|2010-03-22 09:30,22,12.61,12.735,12.605,12.695,107
20100501|2010-03-22 10:00,22,12.7,12.78,12.7,12.77,31
20100501|2010-03-22 10:30,22,12.75,12.76,12.73,12.75,14
20100501|2010-03-22 11:00,22,12.78,12.8,12.735,12.74,118
20100501|2010-03-22 11:30,22,12.745,12.8,12.745,12.8,44
20100501|2010-03-22 12:00,22,12.8,12.82,12.77,12.82,25
20100501|2010-03-22 12:30,22,12.79,12.835,12.785,12.825,15
20100501|2010-03-22 13:00,22,12.82,12.84,12.815,12.82,44
20100501|2010-03-22 18:00,23,12.83,12.83,12.83,12.83,2
20100501|2010-03-22 18:30,23,12.83,12.83,12.83,12.83,1
20100501|2010-03-22 19:00,23,12.85,12.85,12.85,12.85,1
20100501|2010-03-22 20:00,23,12.83,12.83,12.83,12.83,2
20100501|2010-03-22 20:30,23,12.775,12.775,12.775,12.775,2
20100501|2010-03-22 21:00,23,12.775,12.775,12.775,12.775,2
20100501|2010-03-22 21:30,23,12.76,12.76,12.76,12.76,1
20100501|2010-03-22 23:00,23,12.78,12.8,12.78,12.78,7
20100501|2010-03-22 23:30,23,12.795,12.795,12.795,12.795,1
20100501|2010-03-23 01:30,23,12.78,12.78,12.78,12.78,1
20100501|2010-03-23 03:00,23,12.78,12.83,12.76,12.83,38
20100501|2010-03-23 04:00,23,12.84,12.85,12.84,12.85,4
20100501|2010-03-23 04:30,23,12.765,12.85,12.765,12.77,3
20100501|2010-03-23 06:30,23,12.76,12.765,12.75,12.765,8
20100501|2010-03-23 07:00,23,12.755,12.76,12.75,12.75,12
20100501|2010-03-23 09:30,23,12.77,12.85,12.75,12.79,54
20100501|2010-03-23 10:00,23,12.79,12.79,12.755,12.78,87
20100501|2010-03-23 10:30,23,12.8,12.865,12.8,12.86,38
20100501|2010-03-23 11:00,23,12.865,12.875,12.76,12.82,76
20100501|2010-03-23 11:30,23,12.81,12.825,12.765,12.81,16
20100501|2010-03-23 12:00,23,12.805,12.83,12.78,12.79,20
20100501|2010-03-23 12:30,23,12.805,12.805,12.78,12.78,14
20100501|2010-03-23 13:00,23,12.765,12.775,12.74,12.74,22
20100501|2010-03-23 21:30,24,12.79,12.795,12.79,12.795,2
20100501|2010-03-24 03:00,24,12.79,12.79,12.745,12.745,3
20100501|2010-03-24 03:30,24,12.785,12.79,12.715,12.715,4
20100501|2010-03-24 04:00,24,12.725,12.725,12.71,12.71,2
20100501|2010-03-24 05:00,24,12.72,12.72,12.705,12.705,33
20100501|2010-03-24 05:30,24,12.7,12.7,12.7,12.7,1
20100501|2010-03-24 06:00,24,12.7,12.7,12.7,12.7,1
20100501|2010-03-24 06:30,24,12.7,12.7,12.7,12.7,9
20100501|2010-03-24 07:00,24,12.675,12.675,12.675,12.675,2
20100501|2010-03-24 09:30,24,12.65,12.665,12.63,12.66,112
20100501|2010-03-24 10:00,24,12.685,12.685,12.66,12.67,15
20100501|2010-03-24 10:30,24,12.67,12.67,12.64,12.665,22
20100501|2010-03-24 11:00,24,12.67,12.67,12.64,12.66,33
20100501|2010-03-24 11:30,24,12.65,12.675,12.65,12.65,16
20100501|2010-03-24 12:00,24,12.665,12.665,12.665,12.665,1
20100501|2010-03-24 12:30,24,12.66,12.67,12.65,12.67,9
20100501|2010-03-24 13:00,24,12.675,12.69,12.66,12.67,18
20100501|2010-03-24 18:00,25,12.67,12.67,12.67,12.67,1
20100501|2010-03-24 21:00,25,12.71,12.71,12.71,12.71,4
20100501|2010-03-24 23:30,25,12.71,12.71,12.71,12.71,1
20100501|2010-03-25 00:00,25,12.69,12.69,12.69,12.69,3
20100501|2010-03-25 04:30,25,12.72,12.73,12.72,12.73,3
20100501|2010-03-25 07:00,25,12.73,12.73,12.73,12.73,1
20100501|2010-03-25 09:30,25,12.7,12.705,12.56,12.605,149
20100501|2010-03-25 10:00,25,12.615,12.63,12.575,12.6,55
20100501|2010-03-25 10:30,25,12.575,12.575,12.42,12.57,255
20100501|2010-03-25 11:00,25,12.51,12.51,12.495,12.5,29
20100501|2010-03-25 11:30,25,12.495,12.515,12.48,12.485,34
20100501|2010-03-25 12:00,25,12.48,12.51,12.48,12.51,2
20100501|2010-03-25 12:30,25,12.48,12.48,12.42,12.47,62
20100501|2010-03-25 13:00,25,12.45,12.475,12.43,12.47,52
20100501|2010-03-25 18:00,26,12.47,12.485,12.47,12.485,2
20100501|2010-03-25 19:30,26,12.43,12.43,12.425,12.425,4
20100501|2010-03-25 22:00,26,12.425,12.46,12.425,12.46,2
20100501|2010-03-26 00:30,26,12.435,12.435,12.435,12.435,1
20100501|2010-03-26 02:00,26,12.425,12.425,12.425,12.425,1
20100501|2010-03-26 02:30,26,12.46,12.475,12.46,12.475,2
20100501|2010-03-26 03:30,26,12.47,12.47,12.47,12.47,1
20100501|2010-03-26 04:30,26,12.42,12.42,12.42,12.42,1
20100501|2010-03-26 05:00,26,12.47,12.47,12.47,12.47,1
20100501|2010-03-26 05:30,26,12.48,12.48,12.48,12.48,2
20100501|2010-03-26 06:00,26,12.48,12.49,12.48,12.49,4
20100501|2010-03-26 09:30,26,12.53,12.56,12.465,12.475,35
20100501|2010-03-26 10:00,26,12.49,12.51,12.49,12.5,20
20100501|2010-03-26 10:30,26,12.47,12.495,12.465,12.48,17
20100501|2010-03-26 11:00,26,12.465,12.48,12.405,12.425,47
20100501|2010-03-26 11:30,26,12.41,12.41,12.39,12.41,41
20100501|2010-03-26 12:00,26,12.415,12.42,12.37,12.37,23
20100501|2010-03-26 12:30,26,12.38,12.395,12.36,12.395,41
20100501|2010-03-26 13:00,26,12.395,12.5,12.385,12.49,38
20100501|2010-03-28 18:00,29,12.44,12.49,12.44,12.49,3
20100501|2010-03-28 19:00,29,12.455,12.455,12.445,12.445,3
20100501|2010-03-28 19:30,29,12.44,12.44,12.44,12.44,1
20100501|2010-03-28 20:30,29,12.44,12.44,12.44,12.44,8
20100501|2010-03-28 21:00,29,12.43,12.43,12.43,12.43,1
20100501|2010-03-28 22:00,29,12.43,12.43,12.37,12.37,36
20100501|2010-03-28 23:00,29,12.37,12.37,12.15,12.15,254
20100501|2010-03-28 23:30,29,12.255,12.275,12.255,12.275,8
20100501|2010-03-29 01:00,29,12.235,12.275,12.2,12.275,6
20100501|2010-03-29 02:00,29,12.29,12.49,12.29,12.49,26
20100501|2010-03-29 02:30,29,12.38,12.38,12.375,12.375,12
20100501|2010-03-29 03:30,29,12.375,12.375,12.375,12.375,1
20100501|2010-03-29 05:30,29,12.375,12.38,12.375,12.38,4
20100501|2010-03-29 06:30,29,12.4,12.41,12.4,12.41,5
20100501|2010-03-29 09:30,29,12.34,12.435,12.34,12.4,40
20100501|2010-03-29 10:00,29,12.425,12.435,12.38,12.38,37
20100501|2010-03-29 10:30,29,12.37,12.37,12.37,12.37,2
20100501|2010-03-29 11:00,29,12.37,12.4,12.37,12.4,19
20100501|2010-03-29 11:30,29,12.395,12.4,12.39,12.4,13
20100501|2010-03-29 12:00,29,12.4,12.4,12.395,12.395,12
20100501|2010-03-29 12:30,29,12.4,12.4,12.38,12.4,13
20100501|2010-03-29 13:00,29,12.375,12.41,12.37,12.37,30
20100501|2010-03-29 18:00,30,12.365,12.45,12.345,12.4,12
20100501|2010-03-29 19:30,30,12.43,12.43,12.43,12.43,2
20100501|2010-03-29 20:00,30,12.44,12.455,12.44,12.455,11
20100501|2010-03-29 21:00,30,12.43,12.43,12.43,12.43,1
20100501|2010-03-29 23:30,30,12.43,12.43,12.43,12.43,1
20100501|2010-03-30 00:00,30,12.405,12.405,12.405,12.405,1
20100501|2010-03-30 02:30,30,12.43,12.45,12.43,12.45,3
20100501|2010-03-30 03:00,30,12.43,12.43,12.43,12.43,8
20100501|2010-03-30 06:30,30,12.435,12.435,12.435,12.435,1
20100501|2010-03-30 07:00,30,12.445,12.49,12.445,12.47,15
20100501|2010-03-30 09:30,30,12.47,12.87,12.44,12.53,199
20100501|2010-03-30 10:00,30,12.545,12.585,12.51,12.54,112
20100501|2010-03-30 10:30,30,12.55,12.55,12.505,12.525,55
20100501|2010-03-30 11:00,30,12.515,12.53,12.505,12.525,34
20100501|2010-03-30 11:30,30,12.54,12.57,12.54,12.57,23
20100501|2010-03-30 12:00,30,12.58,12.585,12.56,12.58,17
20100501|2010-03-30 12:30,30,12.57,12.585,12.545,12.565,14
20100501|2010-03-30 13:00,30,12.545,12.59,12.535,12.59,69
20100501|2010-03-30 18:00,31,12.57,12.57,12.57,12.57,6
20100501|2010-03-30 19:00,31,12.55,12.55,12.52,12.52,2
20100501|2010-03-30 19:30,31,12.575,12.62,12.575,12.62,8
20100501|2010-03-30 20:00,31,12.615,12.615,12.615,12.615,1
20100501|2010-03-30 22:00,31,12.54,12.54,12.54,12.54,2
20100501|2010-03-30 22:30,31,12.56,12.56,12.53,12.53,7
20100501|2010-03-30 23:00,31,12.52,12.52,12.52,12.52,6
20100501|2010-03-31 01:30,31,12.52,12.6,12.52,12.6,7
20100501|2010-03-31 04:30,31,12.605,12.61,12.54,12.61,8
20100501|2010-03-31 05:00,31,12.53,12.53,12.53,12.53,5
20100501|2010-03-31 07:00,31,12.55,12.55,12.53,12.53,7
20100501|2010-03-31 09:30,31,12.43,12.43,12.235,12.33,444
20100501|2010-03-31 10:00,31,12.33,12.345,12.29,12.325,60
20100501|2010-03-31 10:30,31,12.3,12.33,12.3,12.31,14
20100501|2010-03-31 11:00,31,12.315,12.315,12.19,12.205,188
20100501|2010-03-31 11:30,31,12.205,12.25,12.205,12.25,23
20100501|2010-03-31 12:00,31,12.25,12.28,12.25,12.25,27
20100501|2010-03-31 12:30,31,12.25,12.25,12.125,12.15,187
20100501|2010-03-31 13:00,31,12.125,12.27,12.125,12.155,88
20100501|2010-03-31 18:00,1,12.175,12.285,12.175,12.285,2
20100501|2010-03-31 18:30,1,12.18,12.18,12.18,12.18,2
20100501|2010-03-31 19:00,1,12.23,12.23,12.23,12.23,1
20100501|2010-03-31 19:30,1,12.25,12.25,12.25,12.25,5
20100501|2010-03-31 20:30,1,12.245,12.27,12.245,12.27,3
20100501|2010-03-31 21:30,1,12.24,12.24,12.24,12.24,1
20100501|2010-03-31 22:30,1,12.24,12.24,12.24,12.24,2
20100501|2010-04-01 02:30,1,12.275,12.275,12.275,12.275,1
20100501|2010-04-01 03:00,1,12.275,12.295,12.275,12.295,3
20100501|2010-04-01 04:00,1,12.295,12.295,12.295,12.295,3
20100501|2010-04-01 05:30,1,12.3,12.3,12.3,12.3,4
20100501|2010-04-01 06:00,1,12.28,12.28,12.275,12.275,6
20100501|2010-04-01 06:30,1,12.24,12.24,12.235,12.235,6
20100501|2010-04-01 07:00,1,12.25,12.25,12.25,12.25,2
20100501|2010-04-01 09:30,1,12.29,12.315,12.23,12.24,116
20100501|2010-04-01 10:00,1,12.255,12.28,12.23,12.28,26
20100501|2010-04-01 10:30,1,12.245,12.285,12.245,12.265,6
20100501|2010-04-01 11:30,1,12.28,12.32,12.28,12.32,17
20100501|2010-04-01 12:00,1,12.295,12.335,12.29,12.335,4
20100501|2010-04-01 12:30,1,12.295,12.315,12.28,12.315,24
20100501|2010-04-01 13:00,1,12.32,12.415,12.31,12.415,30
20100501|2010-04-04 18:00,5,12.38,12.575,12.38,12.575,56
20100501|2010-04-04 18:30,5,12.54,12.54,12.54,12.54,3
20100501|2010-04-04 19:00,5,12.545,12.56,12.49,12.49,14
20100501|2010-04-04 20:00,5,12.52,12.52,12.52,12.52,1
20100501|2010-04-04 20:30,5,12.53,12.54,12.53,12.54,19
20100501|2010-04-04 21:30,5,12.56,12.56,12.56,12.56,2
20100501|2010-04-04 22:00,5,12.575,12.575,12.575,12.575,1
20100501|2010-04-04 22:30,5,12.57,12.57,12.57,12.57,1
20100501|2010-04-04 23:00,5,12.575,12.575,12.575,12.575,1
20100501|2010-04-05 00:00,5,12.575,12.575,12.575,12.575,1
20100501|2010-04-05 00:30,5,12.575,12.575,12.575,12.575,1
20100501|2010-04-05 02:00,5,12.54,12.54,12.54,12.54,1
20100501|2010-04-05 04:30,5,12.52,12.52,12.52,12.52,2
20100501|2010-04-05 05:00,5,12.51,12.51,12.505,12.505,2
20100501|2010-04-05 09:30,5,12.5,12.57,12.46,12.56,37
20100501|2010-04-05 10:00,5,12.56,12.595,12.56,12.595,12
20100501|2010-04-05 10:30,5,12.59,12.59,12.585,12.585,5
20100501|2010-04-05 11:00,5,12.585,12.585,12.545,12.545,16
20100501|2010-04-05 11:30,5,12.56,12.56,12.53,12.53,13
20100501|2010-04-05 12:00,5,12.56,12.595,12.56,12.585,11
20100501|2010-04-05 12:30,5,12.585,12.645,12.585,12.59,66
20100501|2010-04-05 13:00,5,12.595,12.675,12.59,12.66,77
20100501|2010-04-05 18:00,6,12.65,12.725,12.6,12.675,21
20100501|2010-04-05 18:30,6,12.735,12.76,12.735,12.735,4
20100501|2010-04-05 19:00,6,12.73,12.73,12.73,12.73,7
20100501|2010-04-05 19:30,6,12.755,12.77,12.755,12.77,3
20100501|2010-04-05 20:00,6,12.77,12.85,12.77,12.85,31
20100501|2010-04-05 20:30,6,12.83,12.83,12.83,12.83,5
20100501|2010-04-05 21:00,6,12.83,12.83,12.83,12.83,5
20100501|2010-04-05 21:30,6,12.83,12.84,12.83,12.84,6
20100501|2010-04-05 22:00,6,12.83,12.83,12.83,12.83,5
20100501|2010-04-05 22:30,6,12.82,12.82,12.8,12.8,6
20100501|2010-04-05 23:00,6,12.8,12.8,12.8,12.8,8
20100501|2010-04-05 23:30,6,12.785,12.785,12.785,12.785,1
20100501|2010-04-06 01:30,6,12.78,12.8,12.78,12.8,2
20100501|2010-04-06 02:00,6,12.78,12.78,12.78,12.78,1
20100501|2010-04-06 03:00,6,12.78,12.78,12.78,12.78,1
20100501|2010-04-06 03:30,6,12.78,12.78,12.7,12.7,16
20100501|2010-04-06 04:00,6,12.67,12.67,12.67,12.67,1
20100501|2010-04-06 04:30,6,12.665,12.665,12.665,12.665,1
20100501|2010-04-06 06:00,6,12.66,12.66,12.655,12.655,2
20100501|2010-04-06 06:30,6,12.64,12.64,12.64,12.64,1
20100501|2010-04-06 09:30,6,12.64,12.79,12.64,12.79,138
20100501|2010-04-06 10:00,6,12.785,13.02,12.785,12.98,214
20100501|2010-04-06 10:30,6,12.98,13.05,12.93,12.93,82
20100501|2010-04-06 11:00,6,12.965,12.97,12.935,12.96,13
20100501|2010-04-06 11:30,6,12.93,12.97,12.91,12.97,17
20100501|2010-04-06 12:00,6,12.96,12.97,12.93,12.93,35
20100501|2010-04-06 12:30,6,12.935,12.955,12.895,12.95,55
20100501|2010-04-06 13:00,6,12.95,12.99,12.94,12.98,61
20100501|2010-04-06 18:00,7,13,13,12.98,12.98,4
20100501|2010-04-06 18:30,7,12.99,12.99,12.99,12.99,5
20100501|2010-04-06 19:00,7,13.03,13.03,13,13,3
20100501|2010-04-06 20:00,7,13.03,13.035,13.03,13.035,2
20100501|2010-04-06 20:30,7,13.005,13.01,13.005,13.01,2
20100501|2010-04-06 21:00,7,13.04,13.04,13.04,13.04,1
20100501|2010-04-06 21:30,7,13.04,13.09,13.04,13.05,26
20100501|2010-04-06 22:00,7,13.085,13.085,13.085,13.085,1
20100501|2010-04-06 22:30,7,13.085,13.085,13.085,13.085,1
20100501|2010-04-07 00:30,7,13.08,13.08,13.08,13.08,1
20100501|2010-04-07 01:00,7,13.085,13.085,13.085,13.085,1
20100501|2010-04-07 01:30,7,13.075,13.075,13.075,13.075,1
20100501|2010-04-07 02:00,7,13.09,13.13,13.09,13.13,18
20100501|2010-04-07 02:30,7,13.12,13.12,13.12,13.12,1
20100501|2010-04-07 03:00,7,13.13,13.14,13.12,13.14,8
20100501|2010-04-07 03:30,7,13.14,13.14,13.135,13.135,2
20100501|2010-04-07 04:00,7,13.145,13.145,13.145,13.145,1
20100501|2010-04-07 05:30,7,13.12,13.12,13.12,13.12,1
20100501|2010-04-07 06:00,7,13.14,13.14,13.14,13.14,1
20100501|2010-04-07 06:30,7,13.135,13.14,13.125,13.125,12
20100501|2010-04-07 07:00,7,13.12,13.12,13.12,13.12,2
20100501|2010-04-07 09:30,7,13.11,13.17,13.015,13.07,132
20100501|2010-04-07 10:00,7,13.035,13.035,12.855,12.91,67
20100501|2010-04-07 10:30,7,12.95,12.975,12.88,12.895,35
20100501|2010-04-07 11:00,7,12.915,12.915,12.86,12.91,22
20100501|2010-04-07 11:30,7,12.87,12.92,12.825,12.885,48
20100501|2010-04-07 12:00,7,12.885,13,12.885,13,74
20100501|2010-04-07 12:30,7,12.995,13,12.88,13,27
20100501|2010-04-07 13:00,7,12.955,12.995,12.925,12.995,44
20100501|2010-04-07 18:00,8,12.93,12.975,12.93,12.975,3
20100501|2010-04-07 18:30,8,12.95,12.95,12.95,12.95,1
20100501|2010-04-07 19:00,8,12.97,12.97,12.97,12.97,1
20100501|2010-04-07 21:00,8,12.96,12.96,12.96,12.96,1
20100501|2010-04-07 22:00,8,12.925,12.925,12.89,12.89,15
20100501|2010-04-07 22:30,8,12.89,12.89,12.89,12.89,1
20100501|2010-04-07 23:00,8,12.94,12.94,12.94,12.94,1
20100501|2010-04-07 23:30,8,12.945,12.95,12.94,12.94,5
20100501|2010-04-08 00:30,8,12.945,12.945,12.94,12.94,2
20100501|2010-04-08 01:00,8,12.94,12.94,12.94,12.94,1
20100501|2010-04-08 02:00,8,12.95,12.99,12.95,12.975,13
20100501|2010-04-08 03:00,8,13,13,13,13,7
20100501|2010-04-08 04:30,8,12.94,12.94,12.94,12.94,1
20100501|2010-04-08 05:00,8,12.94,12.94,12.94,12.94,1
20100501|2010-04-08 07:00,8,12.945,12.945,12.94,12.94,9
20100501|2010-04-08 09:30,8,12.915,13.025,12.915,12.92,28
20100501|2010-04-08 10:00,8,12.915,12.945,12.88,12.945,22
20100501|2010-04-08 10:30,8,12.945,12.945,12.91,12.92,19
20100501|2010-04-08 11:00,8,12.94,12.975,12.94,12.975,49
20100501|2010-04-08 11:30,8,12.98,12.995,12.85,12.935,65
20100501|2010-04-08 12:00,8,12.885,12.94,12.885,12.94,9
20100501|2010-04-08 12:30,8,12.95,12.96,12.9,12.905,10
20100501|2010-04-08 13:00,8,12.93,13.05,12.93,13.05,45
20100501|2010-04-08 19:30,9,13.02,13.02,12.98,12.98,2
20100501|2010-04-08 23:00,9,13,13,13,13,1
20100501|2010-04-09 02:00,9,13.035,13.05,13.035,13.05,3
20100501|2010-04-09 02:30,9,13.075,13.075,13.075,13.075,1
20100501|2010-04-09 03:00,9,13.08,13.08,13.08,13.08,1
20100501|2010-04-09 04:00,9,13.005,13.005,13.005,13.005,1
20100501|2010-04-09 04:30,9,13.08,13.08,13.08,13.08,1
20100501|2010-04-09 05:00,9,13.085,13.095,13.085,13.095,10
20100501|2010-04-09 06:00,9,13.09,13.12,13.09,13.12,19
20100501|2010-04-09 06:30,9,13.09,13.09,13.09,13.09,1
20100501|2010-04-09 07:00,9,13.085,13.085,13.08,13.08,5
20100501|2010-04-09 09:30,9,13.18,13.435,13.18,13.215,348
20100501|2010-04-09 10:00,9,13.215,13.215,13.17,13.17,21
20100501|2010-04-09 10:30,9,13.17,13.175,13.08,13.175,90
20100501|2010-04-09 11:00,9,13.18,13.185,13.14,13.14,4
20100501|2010-04-09 11:30,9,13.19,13.205,13.155,13.205,11
20100501|2010-04-09 12:00,9,13.2,13.2,13.2,13.2,3
20100501|2010-04-09 12:30,9,13.2,13.22,13.175,13.2,27
20100501|2010-04-09 13:00,9,13.19,13.215,13.11,13.215,73
20100501|2010-04-11 19:00,12,13.26,13.3,13.26,13.3,28
20100501|2010-04-11 19:30,12,13.27,13.27,13.27,13.27,12
20100501|2010-04-11 20:30,12,13.24,13.24,13.22,13.22,4
20100501|2010-04-11 22:00,12,13.25,13.25,13.25,13.25,1
20100501|2010-04-11 22:30,12,13.25,13.25,13.25,13.25,1
20100501|2010-04-12 00:00,12,13.255,13.255,13.255,13.255,1
20100501|2010-04-12 01:00,12,13.26,13.26,13.26,13.26,1
20100501|2010-04-12 01:30,12,13.215,13.26,13.21,13.26,14
20100501|2010-04-12 02:00,12,13.26,13.26,13.26,13.26,1
20100501|2010-04-12 02:30,12,13.225,13.275,13.22,13.275,13
20100501|2010-04-12 03:00,12,13.275,13.28,13.275,13.275,6
20100501|2010-04-12 03:30,12,13.285,13.29,13.19,13.29,12
20100501|2010-04-12 04:00,12,13.205,13.285,13.2,13.285,7
20100501|2010-04-12 04:30,12,13.215,13.285,13.205,13.28,7
20100501|2010-04-12 05:00,12,13.21,13.275,13.16,13.275,21
20100501|2010-04-12 05:30,12,13.225,13.225,13.225,13.225,1
20100501|2010-04-12 06:00,12,13.225,13.225,13.225,13.225,1
20100501|2010-04-12 06:30,12,13.215,13.215,13.175,13.175,2
20100501|2010-04-12 07:00,12,13.265,13.265,13.265,13.265,2
20100501|2010-04-12 09:30,12,13.26,13.295,13.035,13.045,155
20100501|2010-04-12 10:00,12,13.095,13.145,13.05,13.105,35
20100501|2010-04-12 10:30,12,13.1,13.18,13.09,13.095,19
20100501|2010-04-12 11:00,12,13.09,13.1,13.03,13.08,43
20100501|2010-04-12 11:30,12,13.09,13.09,13.06,13.08,4
20100501|2010-04-12 12:00,12,13.07,13.07,13.07,13.07,5
20100501|2010-04-12 12:30,12,13.09,13.09,13.09,13.09,2
20100501|2010-04-12 13:00,12,13.08,13.13,13.06,13.13,26
20100501|2010-04-12 18:00,13,13.125,13.125,13.125,13.125,1
20100501|2010-04-12 19:00,13,13.15,13.15,13.15,13.15,1
20100501|2010-04-12 21:00,13,13.175,13.18,13.175,13.18,2
20100501|2010-04-12 22:30,13,13.125,13.14,13.125,13.14,3
20100501|2010-04-13 00:00,13,13.125,13.125,13.125,13.125,2
20100501|2010-04-13 02:30,13,13.135,13.18,13.12,13.18,20
20100501|2010-04-13 03:30,13,13.1,13.1,13.1,13.1,4
20100501|2010-04-13 04:00,13,13.1,13.175,12.93,12.93,57
20100501|2010-04-13 05:30,13,12.975,12.975,12.975,12.975,1
20100501|2010-04-13 06:00,13,12.975,12.98,12.975,12.98,2
20100501|2010-04-13 06:30,13,12.99,13.03,12.97,12.98,6
20100501|2010-04-13 07:00,13,12.965,12.965,12.93,12.93,18
20100501|2010-04-13 09:30,13,12.97,13.08,12.955,13.065,199
20100501|2010-04-13 10:00,13,13.075,13.08,13.055,13.06,44
20100501|2010-04-13 10:30,13,13.06,13.06,13.005,13.01,23
20100501|2010-04-13 11:00,13,13.01,13.035,13.01,13.035,8
20100501|2010-04-13 11:30,13,13.04,13.065,13.02,13.05,11
20100501|2010-04-13 12:00,13,13.04,13.04,13,13.01,68
20100501|2010-04-13 12:30,13,13.01,13.025,12.985,13.01,62
20100501|2010-04-13 13:00,13,13.01,13.06,12.985,13.06,62
20100501|2010-04-13 19:00,14,13.09,13.09,13.02,13.02,4
20100501|2010-04-13 19:30,14,13.02,13.02,13.01,13.01,3
20100501|2010-04-13 20:00,14,13.01,13.01,12.99,13,11
20100501|2010-04-13 20:30,14,13,13,13,13,15
20100501|2010-04-13 21:30,14,13,13,13,13,1
20100501|2010-04-13 22:00,14,13,13,13,13,2
20100501|2010-04-14 03:30,14,13.02,13.02,13,13,2
20100501|2010-04-14 04:00,14,13,13,13,13,1
20100501|2010-04-14 04:30,14,12.975,12.975,12.97,12.97,4
20100501|2010-04-14 05:30,14,12.97,12.97,12.97,12.97,4
20100501|2010-04-14 06:30,14,12.97,13.005,12.95,13.005,6
20100501|2010-04-14 07:00,14,13.04,13.04,13.04,13.04,1
20100501|2010-04-14 09:30,14,13.04,13.07,12.9,12.95,115
20100501|2010-04-14 10:00,14,12.94,13.015,12.92,13.015,61
20100501|2010-04-14 10:30,14,13,13.01,12.97,12.98,16
20100501|2010-04-14 11:00,14,12.965,12.975,12.93,12.96,22
20100501|2010-04-14 11:30,14,12.96,12.96,12.93,12.93,14
20100501|2010-04-14 12:00,14,12.935,12.975,12.915,12.915,26
20100501|2010-04-14 12:30,14,12.91,12.91,12.895,12.895,19
20100501|2010-04-14 13:00,14,12.895,12.955,12.895,12.955,14
20100501|2010-04-14 18:00,15,12.955,12.955,12.955,12.955,1
20100501|2010-04-14 20:00,15,12.925,12.925,12.915,12.915,3
20100501|2010-04-14 20:30,15,12.92,12.92,12.92,12.92,1
20100501|2010-04-14 21:30,15,12.91,12.92,12.91,12.92,11
20100501|2010-04-14 22:30,15,12.91,12.91,12.91,12.91,1
20100501|2010-04-15 02:00,15,12.985,12.985,12.985,12.985,1
20100501|2010-04-15 02:30,15,12.985,12.985,12.985,12.985,2
20100501|2010-04-15 03:00,15,12.985,12.985,12.985,12.985,1
20100501|2010-04-15 04:30,15,12.955,12.96,12.945,12.945,5
20100501|2010-04-15 05:30,15,12.945,12.945,12.945,12.945,1
20100501|2010-04-15 06:00,15,12.985,12.995,12.93,12.995,23
20100501|2010-04-15 09:30,15,12.95,12.95,12.895,12.94,30
20100501|2010-04-15 10:00,15,12.895,12.915,12.885,12.915,11
20100501|2010-04-15 10:30,15,12.895,12.91,12.8,12.895,74
20100501|2010-04-15 11:00,15,12.88,12.905,12.85,12.88,25
20100501|2010-04-15 11:30,15,12.885,12.92,12.885,12.905,17
20100501|2010-04-15 12:00,15,12.925,12.96,12.9,12.91,30
20100501|2010-04-15 12:30,15,12.87,12.88,12.855,12.87,23
20100501|2010-04-15 13:00,15,12.89,12.955,12.89,12.895,33
20100501|2010-04-15 18:00,16,12.91,12.91,12.91,12.91,2
20100501|2010-04-15 19:00,16,12.87,12.915,12.87,12.87,3
20100501|2010-04-15 19:30,16,12.9,12.9,12.9,12.9,1
20100501|2010-04-15 20:00,16,12.925,12.925,12.925,12.925,1
20100501|2010-04-16 01:00,16,12.925,12.925,12.92,12.92,3
20100501|2010-04-16 02:00,16,12.94,12.94,12.94,12.94,1
20100501|2010-04-16 03:00,16,12.92,12.92,12.92,12.92,1
20100501|2010-04-16 03:30,16,12.94,12.95,12.94,12.95,6
20100501|2010-04-16 05:00,16,12.96,12.96,12.96,12.96,2
20100501|2010-04-16 06:00,16,12.955,12.97,12.945,12.97,6
20100501|2010-04-16 07:00,16,12.965,12.965,12.965,12.965,1
20100501|2010-04-16 09:30,16,12.945,12.96,12.85,12.895,77
20100501|2010-04-16 10:00,16,12.905,12.915,12.89,12.915,15
20100501|2010-04-16 10:30,16,12.91,12.91,12.855,12.855,25
20100501|2010-04-16 11:00,16,12.85,12.85,12.75,12.77,52
20100501|2010-04-16 11:30,16,12.765,12.805,12.765,12.805,4
20100501|2010-04-16 12:00,16,12.815,12.815,12.8,12.8,4
20100501|2010-04-16 12:30,16,12.825,12.825,12.805,12.805,8
20100501|2010-04-16 13:00,16,12.8,12.82,12.78,12.8,17
20100501|2010-04-18 20:00,19,12.82,12.92,12.8,12.92,5
20100501|2010-04-18 20:30,19,12.8,12.8,12.8,12.8,3
20100501|2010-04-19 00:00,19,12.79,12.79,12.79,12.79,1
20100501|2010-04-19 01:00,19,12.78,12.78,12.78,12.78,1
20100501|2010-04-19 03:30,19,12.76,12.76,12.76,12.76,1
20100501|2010-04-19 09:30,19,12.755,12.815,12.7,12.77,78
20100501|2010-04-19 10:00,19,12.715,12.715,12.57,12.65,42
20100501|2010-04-19 10:30,19,12.62,12.705,12.62,12.695,59
20100501|2010-04-19 11:00,19,12.695,12.695,12.63,12.65,30
20100501|2010-04-19 11:30,19,12.63,12.63,12.59,12.605,14
20100501|2010-04-19 12:00,19,12.63,12.64,12.63,12.63,6
20100501|2010-04-19 12:30,19,12.625,12.625,12.605,12.61,16
20100501|2010-04-19 13:00,19,12.635,12.655,12.615,12.62,31
20100501|2010-04-19 18:00,20,12.695,12.695,12.565,12.575,9
20100501|2010-04-19 18:30,20,12.57,12.57,12.57,12.57,1
20100501|2010-04-19 19:00,20,12.635,12.65,12.635,12.65,2
20100501|2010-04-19 19:30,20,12.66,12.675,12.66,12.675,4
20100501|2010-04-19 21:30,20,12.62,12.625,12.62,12.625,2
20100501|2010-04-19 22:00,20,12.61,12.61,12.585,12.585,15
20100501|2010-04-19 22:30,20,12.61,12.61,12.61,12.61,2
20100501|2010-04-19 23:00,20,12.6,12.6,12.6,12.6,3
20100501|2010-04-19 23:30,20,12.575,12.575,12.575,12.575,1
20100501|2010-04-20 00:00,20,12.575,12.575,12.575,12.575,1
20100501|2010-04-20 01:30,20,12.575,12.6,12.55,12.6,23
20100501|2010-04-20 03:00,20,12.62,12.655,12.62,12.655,3
20100501|2010-04-20 05:30,20,12.63,12.63,12.63,12.63,1
20100501|2010-04-20 06:00,20,12.68,12.69,12.615,12.615,6
20100501|2010-04-20 09:30,20,12.66,12.68,12.565,12.61,53
20100501|2010-04-20 10:00,20,12.61,12.62,12.605,12.62,27
20100501|2010-04-20 10:30,20,12.625,12.625,12.58,12.595,50
20100501|2010-04-20 11:00,20,12.6,12.6,12.56,12.56,13
20100501|2010-04-20 11:30,20,12.56,12.575,12.445,12.465,106
20100501|2010-04-20 12:00,20,12.5,12.53,12.49,12.51,30
20100501|2010-04-20 12:30,20,12.495,12.5,12.475,12.475,21
20100501|2010-04-20 13:00,20,12.505,12.515,12.48,12.515,4
20100501|2010-04-20 18:00,21,12.43,12.49,12.42,12.42,4
20100501|2010-04-20 18:30,21,12.425,12.425,12.35,12.35,6
20100501|2010-04-20 19:00,21,12.38,12.38,12.35,12.35,4
20100501|2010-04-20 19:30,21,12.36,12.36,12.36,12.36,1
20100501|2010-04-20 20:30,21,12.41,12.415,12.41,12.415,4
20100501|2010-04-20 22:30,21,12.36,12.36,12.36,12.36,1
20100501|2010-04-20 23:30,21,12.385,12.385,12.385,12.385,1
20100501|2010-04-21 01:30,21,12.455,12.54,12.455,12.53,4
20100501|2010-04-21 02:00,21,12.52,12.52,12.505,12.505,3
20100501|2010-04-21 02:30,21,12.47,12.47,12.455,12.455,3
20100501|2010-04-21 04:30,21,12.51,12.51,12.51,12.51,1
20100501|2010-04-21 06:30,21,12.46,12.46,12.46,12.46,1
20100501|2010-04-21 07:00,21,12.45,12.45,12.45,12.45,1
20100501|2010-04-21 09:30,21,12.42,12.42,12.36,12.36,67
20100501|2010-04-21 10:00,21,12.38,12.44,12.335,12.44,50
20100501|2010-04-21 10:30,21,12.435,12.44,12.41,12.44,22
20100501|2010-04-21 11:00,21,12.435,12.49,12.43,12.46,43
20100501|2010-04-21 11:30,21,12.47,12.47,12.4,12.415,42
20100501|2010-04-21 12:00,21,12.41,12.41,12.405,12.405,3
20100501|2010-04-21 12:30,21,12.41,12.43,12.4,12.4,30
20100501|2010-04-21 13:00,21,12.4,12.5,12.4,12.5,34
20100501|2010-04-21 18:00,22,12.455,12.455,12.455,12.455,1
20100501|2010-04-21 18:30,22,12.45,12.47,12.45,12.47,2
20100501|2010-04-21 19:00,22,12.47,12.47,12.47,12.47,1
20100501|2010-04-21 20:00,22,12.425,12.425,12.4,12.405,23
20100501|2010-04-21 20:30,22,12.4,12.41,12.4,12.41,2
20100501|2010-04-21 21:30,22,12.43,12.43,12.43,12.43,1
20100501|2010-04-22 00:00,22,12.45,12.45,12.375,12.375,7
20100501|2010-04-22 02:30,22,12.365,12.365,12.3,12.3,19
20100501|2010-04-22 06:30,22,12.36,12.36,12.355,12.355,2
20100501|2010-04-22 09:30,22,12.375,12.43,12.35,12.38,82
20100501|2010-04-22 10:00,22,12.4,12.41,12.395,12.41,12
20100501|2010-04-22 10:30,22,12.42,12.42,12.42,12.42,5
20100501|2010-04-22 11:00,22,12.42,12.435,12.36,12.37,51
20100501|2010-04-22 11:30,22,12.36,12.39,12.3,12.3,17
20100501|2010-04-22 12:00,22,12.325,12.37,12.32,12.365,14
20100501|2010-04-22 12:30,22,12.35,12.395,12.325,12.395,4
20100501|2010-04-22 13:00,22,12.345,12.365,12.32,12.325,37
20100501|2010-04-22 18:00,23,12.32,12.325,12.32,12.325,2
20100501|2010-04-23 02:30,23,12.38,12.38,12.38,12.38,1
20100501|2010-04-23 03:00,23,12.395,12.44,12.395,12.435,12
20100501|2010-04-23 03:30,23,12.4,12.4,12.4,12.4,4
20100501|2010-04-23 06:30,23,12.41,12.41,12.41,12.41,1
20100501|2010-04-23 07:00,23,12.39,12.39,12.385,12.385,2
20100501|2010-04-23 09:30,23,12.4,12.4,12.315,12.35,11
20100501|2010-04-23 10:00,23,12.35,12.415,12.345,12.415,27
20100501|2010-04-23 10:30,23,12.42,12.43,12.38,12.38,10
20100501|2010-04-23 11:00,23,12.35,12.35,12.335,12.34,10
20100501|2010-04-23 11:30,23,12.35,12.35,12.35,12.35,2
20100501|2010-04-23 12:00,23,12.38,12.41,12.38,12.41,13
20100501|2010-04-23 12:30,23,12.415,12.415,12.37,12.375,12
20100501|2010-04-23 13:00,23,12.405,12.43,12.38,12.385,28
20100501|2010-04-25 20:30,26,12.505,12.515,12.505,12.515,6
20100501|2010-04-25 21:30,26,12.515,12.515,12.515,12.515,2
20100501|2010-04-25 22:30,26,12.52,12.52,12.52,12.52,1
20100501|2010-04-25 23:30,26,12.58,12.6,12.58,12.6,4
20100501|2010-04-26 01:30,26,12.585,12.585,12.585,12.585,1
20100501|2010-04-26 02:30,26,12.585,12.585,12.585,12.585,1
20100501|2010-04-26 03:30,26,12.58,12.585,12.58,12.585,2
20100501|2010-04-26 06:00,26,12.565,12.565,12.565,12.565,1
20100501|2010-04-26 06:30,26,12.56,12.56,12.56,12.56,3
20100501|2010-04-26 07:00,26,12.55,12.55,12.55,12.55,3
20100501|2010-04-26 09:30,26,12.535,12.57,12.475,12.535,45
20100501|2010-04-26 10:00,26,12.535,12.545,12.49,12.49,12
20100501|2010-04-26 10:30,26,12.485,12.52,12.455,12.52,23
20100501|2010-04-26 11:00,26,12.52,12.52,12.47,12.47,10
20100501|2010-04-26 11:30,26,12.505,12.505,12.505,12.505,1
20100501|2010-04-26 12:00,26,12.5,12.5,12.5,12.5,1
20100501|2010-04-26 12:30,26,12.49,12.49,12.47,12.475,7
20100501|2010-04-26 13:00,26,12.475,12.5,12.475,12.495,22
20100501|2010-04-26 18:30,27,12.55,12.55,12.55,12.55,1
20100501|2010-04-26 19:30,27,12.44,12.44,12.42,12.42,4
20100501|2010-04-26 21:00,27,12.445,12.445,12.445,12.445,3
20100501|2010-04-26 22:00,27,12.42,12.42,12.39,12.42,11
20100501|2010-04-26 22:30,27,12.42,12.42,12.39,12.39,8
20100501|2010-04-26 23:30,27,12.445,12.46,12.445,12.46,3
20100501|2010-04-27 01:30,27,12.43,12.43,12.425,12.43,3
20100501|2010-04-27 02:00,27,12.43,12.43,12.42,12.42,2
20100501|2010-04-27 02:30,27,12.43,12.43,12.41,12.41,2
20100501|2010-04-27 04:30,27,12.43,12.43,12.43,12.43,1
20100501|2010-04-27 05:00,27,12.43,12.435,12.43,12.435,3
20100501|2010-04-27 07:00,27,12.45,12.45,12.44,12.44,4
20100501|2010-04-27 09:30,27,12.405,12.405,12.33,12.33,83
20100501|2010-04-27 10:00,27,12.34,12.38,12.185,12.205,39
20100501|2010-04-27 10:30,27,12.205,12.27,12.18,12.27,32
20100501|2010-04-27 11:00,27,12.27,12.27,12.21,12.24,28
20100501|2010-04-27 11:30,27,12.275,12.32,12.24,12.32,22
20100501|2010-04-27 12:30,27,12.27,12.27,12.27,12.27,1
20100501|2010-04-27 13:00,27,12.275,12.275,12.26,12.26,13
20100501|2010-04-27 18:00,28,12.18,12.18,12.18,12.18,1
20100501|2010-04-27 19:00,28,12.19,12.19,12.09,12.09,31
20100501|2010-04-27 19:30,28,12.065,12.065,12.05,12.05,5
20100501|2010-04-28 01:00,28,12.08,12.08,12.08,12.08,1
20100501|2010-04-28 01:30,28,12.105,12.105,12.105,12.105,1
20100501|2010-04-28 02:30,28,12.215,12.26,12.215,12.26,9
20100501|2010-04-28 03:30,28,12.26,12.26,12.26,12.26,1
20100501|2010-04-28 07:00,28,12.165,12.165,12.165,12.165,3
20100501|2010-04-28 09:30,28,12.13,12.2,12,12.125,81
20100501|2010-04-28 10:00,28,12.125,12.155,12.1,12.145,23
20100501|2010-04-28 10:30,28,12.11,12.11,12.025,12.07,41
20100501|2010-04-28 11:00,28,12.07,12.11,12.07,12.11,11
20100501|2010-04-28 11:30,28,12.075,12.075,12.075,12.075,3
20100501|2010-04-28 12:00,28,12.055,12.055,11.985,12,50
20100501|2010-04-28 12:30,28,11.995,12.05,11.975,12.05,18
20100501|2010-04-28 13:00,28,12.035,12.035,12.025,12.025,20
20100501|2010-04-28 18:00,29,11.965,11.975,11.93,11.975,6
20100501|2010-04-28 19:00,29,11.975,11.975,11.94,11.94,14
20100501|2010-04-28 21:30,29,11.94,11.94,11.94,11.94,1
20100501|2010-04-29 01:00,29,11.945,11.945,11.945,11.945,1
20100501|2010-04-29 01:30,29,12,12,11.995,12,3
20100501|2010-04-29 02:00,29,11.995,12,11.99,12,3
20100501|2010-04-29 04:00,29,11.975,11.975,11.97,11.97,8
20100501|2010-04-29 06:00,29,11.985,11.985,11.985,11.985,1
20100501|2010-04-29 06:30,29,11.985,11.985,11.97,11.97,11
20100501|2010-04-29 09:30,29,11.98,12.085,11.98,12.05,125
20100501|2010-04-29 10:00,29,12.09,12.14,12.065,12.085,38
20100501|2010-04-29 10:30,29,12.075,12.125,12.07,12.075,14
20100501|2010-04-29 11:00,29,12.095,12.095,12.035,12.035,28
20100501|2010-04-29 11:30,29,12.075,12.095,12.07,12.07,6
20100501|2010-04-29 12:00,29,12.195,12.195,12.195,12.195,1
20100501|2010-04-29 12:30,29,12.15,12.15,12.15,12.15,1
20100501|2010-04-29 13:00,29,12.11,12.24,12.075,12.24,15
20100501|2010-04-29 18:00,30,12.46,12.49,12.46,12.49,4
20100501|2010-04-29 18:30,30,12.51,12.52,12.51,12.52,4
20100501|2010-04-29 22:00,30,12.33,12.33,12.33,12.33,1
20100501|2010-04-30 09:30,30,12.34,12.34,12.34,12.34,2
20100501|2010-04-30 10:00,30,12.415,12.42,12.305,12.305,46
20100501|2010-04-30 10:30,30,12.34,12.35,12.305,12.305,6
20100501|2010-04-30 11:00,30,12.3,12.32,12.3,12.32,8
20100501|2010-04-30 11:30,30,12.345,12.345,12.345,12.345,3
20100501|2010-04-30 13:00,30,12.31,12.355,12.31,12.355,5
20100501|2010-05-03 09:30,3,12.29,12.3,12.29,12.3,2
20100501|2010-05-03 10:30,3,12.305,12.305,12.305,12.305,2
20100501|2010-05-03 12:00,3,12.26,12.27,12.26,12.27,5
20100501|2010-05-03 12:30,3,12.26,12.26,12.26,12.26,4
20100501|2010-05-03 13:00,3,12.23,12.23,12.23,12.23,7
20100501|2010-05-04 04:00,4,12.17,12.17,12.135,12.135,12
20100501|2010-05-04 09:30,4,12.105,12.105,11.95,12.03,65
20100501|2010-05-04 10:00,4,12.07,12.085,12.07,12.085,7
20100501|2010-05-04 11:00,4,12.08,12.08,12.035,12.035,2
20100501|2010-05-04 12:30,4,12.115,12.12,12.07,12.105,31
20100501|2010-05-04 13:00,4,12.06,12.1,12.06,12.1,32
20100501|2010-05-05 09:30,5,12.06,12.075,12.01,12.075,28
20100501|2010-05-05 10:00,5,12.03,12.03,12.03,12.03,3
20100501|2010-05-05 10:30,5,12.06,12.06,12.06,12.06,1
20100501|2010-05-05 11:00,5,11.995,11.995,11.97,11.97,15
20100501|2010-05-05 11:30,5,11.95,11.95,11.95,11.95,11
20100501|2010-05-05 12:00,5,11.955,11.955,11.93,11.93,10
20100501|2010-05-05 12:30,5,11.93,11.93,11.885,11.885,19
20100501|2010-05-05 13:00,5,11.93,11.93,11.91,11.91,3
20100501|2010-05-05 19:30,6,11.89,11.89,11.81,11.81,17
20100501|2010-05-06 02:00,6,11.81,11.81,11.81,11.81,2
20100501|2010-05-06 10:00,6,11.81,11.81,11.81,11.81,1
20100501|2010-05-06 10:30,6,11.86,11.86,11.86,11.86,1
20100501|2010-05-06 12:00,6,11.85,11.85,11.8,11.8,40
20100501|2010-05-06 12:30,6,11.76,11.76,11.7,11.7,28
20100501|2010-05-06 13:00,6,11.705,11.705,11.65,11.65,25
20100501|2010-05-07 09:30,7,11.6,11.6,11.48,11.48,28
20100501|2010-05-07 10:00,7,11.57,11.57,11.57,11.57,1
20100501|2010-05-07 11:00,7,11.45,11.45,11.45,11.45,11
20100501|2010-05-07 13:00,7,11.42,11.46,11.42,11.46,4
20100501|2010-05-10 09:30,10,11.71,11.765,11.71,11.765,12
20100501|2010-05-10 11:30,10,11.705,11.705,11.705,11.705,1
20100501|2010-05-10 12:00,10,11.7,11.7,11.7,11.7,4
20100501|2010-05-10 12:30,10,11.665,11.665,11.66,11.66,2
20100501|2010-05-11 12:00,11,11.66,11.67,11.66,11.67,4
20100501|2010-05-12 09:30,12,11.83,11.83,11.83,11.83,2
20100501|2010-05-13 00:00,13,11.81,11.81,11.81,11.81,1
20100501|2010-05-13 13:00,13,11.655,11.655,11.655,11.655,1
20100501|2010-05-14 03:00,14,11.74,11.75,11.74,11.75,2
20100501|2010-05-14 04:30,14,11.705,11.705,11.705,11.705,2
20100901|2009-09-15 10:00,15,14,14,14,14,3
20100901|2009-09-15 12:00,15,14,14,14,14,5
20100901|2009-09-16 12:30,16,14,14,14,14,1
20100901|2009-09-16 18:30,17,14,14,14,14,4
20100901|2009-09-18 12:00,18,14.02,14.02,14.02,14.02,1
20100901|2009-09-18 12:30,18,14.02,14.02,14.02,14.02,4
20100901|2009-09-24 06:00,24,14,14,14,14,3
20100901|2009-09-25 09:30,25,14.1,14.1,14.09,14.1,15
20100901|2009-09-25 10:00,25,14.08,14.08,14.08,14.08,2
20100901|2009-09-27 18:00,28,14.1,14.1,14.1,14.1,1
20100901|2009-09-28 12:00,28,14.1,14.1,14.1,14.1,18
20100901|2009-09-29 12:30,29,14.1,14.1,14.1,14.1,25
20100901|2009-09-30 10:00,30,14.1,14.1,14.1,14.1,1
20100901|2009-09-30 10:30,30,14.1,14.1,14.07,14.07,7
20100901|2009-09-30 18:00,1,14.07,14.07,14.07,14.07,1
20100901|2009-10-01 09:30,1,14.07,14.07,13.99,13.99,31
20100901|2009-10-01 10:00,1,13.99,13.99,13.99,13.99,2
20100901|2009-10-01 10:30,1,13.96,13.96,13.96,13.96,10
20100901|2009-10-01 11:00,1,13.93,13.93,13.93,13.93,3
20100901|2009-10-01 11:30,1,13.93,13.93,13.93,13.93,12
20100901|2009-10-01 12:00,1,13.86,13.86,13.86,13.86,3
20100901|2009-10-01 12:30,1,13.84,13.84,13.84,13.84,13
20100901|2009-10-01 13:00,1,13.95,13.95,13.95,13.95,9
20100901|2009-10-01 20:00,2,13.94,13.95,13.94,13.95,11
20100901|2009-10-02 12:00,2,13.86,13.86,13.86,13.86,10
20100901|2009-10-05 09:30,5,13.95,13.95,13.95,13.95,1
20100901|2009-10-05 10:00,5,13.95,13.95,13.95,13.95,2
20100901|2009-10-05 11:00,5,13.94,13.94,13.94,13.94,15
20100901|2009-10-05 11:30,5,13.9,13.9,13.9,13.9,1
20100901|2009-10-05 12:00,5,13.89,13.89,13.89,13.89,1
20100901|2009-10-05 18:00,6,13.895,13.895,13.895,13.895,1
20100901|2009-10-06 12:00,6,13.88,13.88,13.88,13.88,9
20100901|2009-10-07 18:00,8,13.88,13.895,13.88,13.895,6
20100901|2009-10-08 10:30,8,13.98,14.1,13.98,14.1,11
20100901|2009-10-11 18:00,12,14.095,14.095,14.095,14.095,1
20100901|2009-10-12 06:30,12,14.1,14.1,14.1,14.1,3
20100901|2009-10-12 09:30,12,14.1,14.1,14.1,14.1,1
20100901|2009-10-12 10:00,12,13.975,13.975,13.97,13.97,2
20100901|2009-10-12 10:30,12,14.065,14.065,14.065,14.065,1
20100901|2009-10-12 12:30,12,14.06,14.06,14.06,14.06,1
20100901|2009-10-12 13:00,12,14.08,14.08,13.93,13.93,3
20100901|2009-10-13 09:30,13,14.09,14.09,14.09,14.09,1
20100901|2009-10-13 10:30,13,14.1,14.11,14.1,14.1,61
20100901|2009-10-13 11:00,13,14.23,14.23,14.23,14.23,11
20100901|2009-10-13 12:00,13,14.21,14.23,14.21,14.23,15
20100901|2009-10-13 21:00,14,14.23,14.23,14.23,14.23,1
20100901|2009-10-14 02:30,14,14.23,14.23,14.23,14.23,1
20100901|2009-10-14 03:00,14,14.23,14.3,14.23,14.3,6
20100901|2009-10-14 03:30,14,14.3,14.33,14.3,14.33,28
20100901|2009-10-14 09:30,14,14.4,14.4,14.4,14.4,1
20100901|2009-10-14 10:30,14,14.335,14.335,14.33,14.33,4
20100901|2009-10-14 11:30,14,14.33,14.33,14.33,14.33,7
20100901|2009-10-15 02:30,15,14.3,14.3,14.3,14.3,2
20100901|2009-10-15 09:30,15,14.2,14.2,14.2,14.2,1
20100901|2009-10-19 10:00,19,14.15,14.15,14.15,14.15,1
20100901|2009-10-19 22:00,20,14.15,14.15,14.15,14.15,2
20100901|2009-10-20 09:30,20,14.1,14.1,14.08,14.08,2
20100901|2009-10-20 10:00,20,14.05,14.05,14.05,14.05,1
20100901|2009-10-20 11:00,20,13.97,13.97,13.97,13.97,1
20100901|2009-10-21 00:00,21,14.08,14.08,14.08,14.08,1
20100901|2009-10-21 10:00,21,14.08,14.08,14.08,14.08,4
20100901|2009-10-27 10:00,27,14.08,14.08,14.08,14.08,1
20100901|2009-10-28 09:30,28,14.08,14.08,14.08,14.08,25
20100901|2009-10-28 10:00,28,14.11,14.11,14.11,14.11,1
20100901|2009-10-28 11:00,28,14.11,14.11,14.11,14.11,3
20100901|2009-10-28 11:30,28,14.16,14.205,14.16,14.205,8
20100901|2009-10-28 12:30,28,14.11,14.11,14.11,14.11,1
20100901|2009-10-29 09:30,29,14.11,14.22,14.11,14.22,8
20100901|2009-10-29 10:30,29,14.225,14.23,14.2,14.2,14
20100901|2009-10-29 18:00,30,14.19,14.19,14.19,14.19,1
20100901|2009-10-30 04:30,30,14.19,14.21,14.19,14.21,5
20100901|2009-10-30 09:30,30,14.21,14.21,14.21,14.21,1
20100901|2009-10-30 10:00,30,14.21,14.27,14.21,14.27,11
20100901|2009-11-01 22:30,2,14.24,14.24,14.24,14.24,1
20100901|2009-11-02 03:00,2,14.24,14.33,14.24,14.33,28
20100901|2009-11-02 07:00,2,14.33,14.33,14.33,14.33,1
20100901|2009-11-02 09:30,2,14.31,14.31,14.31,14.31,5
20100901|2009-11-02 13:00,2,14.29,14.29,14.29,14.29,1
20100901|2009-11-02 18:30,3,14.28,14.28,14.28,14.28,1
20100901|2009-11-03 09:30,3,14.08,14.08,14.08,14.08,5
20100901|2009-11-03 12:00,3,14.27,14.27,14.2,14.2,4
20100901|2009-11-03 12:30,3,14.27,14.27,14.27,14.27,2
20100901|2009-11-03 20:30,4,14.24,14.24,14.24,14.24,1
20100901|2009-11-04 02:30,4,14.24,14.25,14.24,14.25,7
20100901|2009-11-04 10:30,4,14.2,14.215,14.2,14.215,7
20100901|2009-11-04 18:00,5,14.23,14.25,14.23,14.25,6
20100901|2009-11-04 21:00,5,14.27,14.27,14.27,14.27,1
20100901|2009-11-05 09:30,5,14.25,14.25,14.25,14.25,6
20100901|2009-11-05 11:30,5,14.25,14.25,14.2,14.2,6
20100901|2009-11-06 12:00,6,14.27,14.27,14.27,14.27,1
20100901|2009-11-09 05:30,9,14.27,14.29,14.27,14.29,13
20100901|2009-11-11 03:30,11,14.24,14.29,14.24,14.29,8
20100901|2009-11-11 10:30,11,14.26,14.26,14.26,14.26,1
20100901|2009-11-11 12:00,11,14.26,14.26,14.2,14.2,7
20100901|2009-11-11 12:30,11,14.26,14.26,14.26,14.26,1
20100901|2009-11-11 13:00,11,14.12,14.12,14.12,14.12,1
20100901|2009-11-12 23:00,13,14.225,14.26,14.225,14.26,3
20100901|2009-11-13 11:00,13,14.04,14.04,14.04,14.04,1
20100901|2009-11-13 13:00,13,14.05,14.05,14.05,14.05,1
20100901|2009-11-16 02:00,16,14.1,14.1,14.1,14.1,3
20100901|2009-11-16 03:30,16,14.1,14.1,14.1,14.1,1
20100901|2009-11-16 04:00,16,14.1,14.1,14.1,14.1,5
20100901|2009-11-16 09:30,16,14.28,14.28,14.215,14.28,4
20100901|2009-11-17 09:30,17,14.21,14.21,14.21,14.21,1
20100901|2009-11-18 09:30,18,14.21,14.25,14.21,14.25,6
20100901|2009-11-18 12:00,18,14.26,14.26,14.26,14.26,2
20100901|2009-11-18 12:30,18,14.28,14.28,14.28,14.28,6
20100901|2009-11-20 10:00,20,14.21,14.21,14.21,14.21,1
20100901|2009-11-20 12:00,20,14.21,14.21,14.21,14.21,2
20100901|2009-11-20 12:30,20,14.21,14.21,14.21,14.21,1
20100901|2009-11-22 20:30,23,14.28,14.28,14.28,14.28,1
20100901|2009-11-23 01:30,23,14.28,14.28,14.28,14.28,1
20100901|2009-11-24 10:00,24,14.275,14.275,14.275,14.275,1
20100901|2009-11-24 11:00,24,14.27,14.27,14.27,14.27,2
20100901|2009-11-24 12:00,24,14.24,14.24,14.21,14.21,4
20100901|2009-11-24 12:30,24,14.2,14.2,14.2,14.2,1
20100901|2009-11-24 13:00,24,14.2,14.2,14.2,14.2,5
20100901|2009-11-25 07:00,25,14.2,14.2,14.2,14.2,8
20100901|2009-11-25 10:30,25,14.26,14.28,14.26,14.28,38
20100901|2009-11-25 11:00,25,14.27,14.28,14.27,14.28,2
20100901|2009-11-25 11:30,25,14.28,14.28,14.28,14.28,6
20100901|2009-11-25 12:00,25,14.28,14.28,14.28,14.28,1
20100901|2009-11-25 12:30,25,14.28,14.28,14.28,14.28,1
20100901|2009-11-25 13:00,25,14.28,14.28,14.28,14.28,10
20100901|2009-11-27 03:00,27,14.2,14.2,14.2,14.2,1
20100901|2009-11-27 10:00,27,14.18,14.26,14.18,14.26,3
20100901|2009-11-29 22:30,30,14.28,14.28,14.28,14.28,1
20100901|2009-11-30 12:30,30,14.28,14.28,14.28,14.28,1
20100901|2009-11-30 13:00,30,14.28,14.28,14.28,14.28,1
20100901|2009-12-01 06:00,1,14.28,14.28,14.28,14.28,1
20100901|2009-12-01 22:30,2,14.27,14.27,14.27,14.27,1
20100901|2009-12-01 23:00,2,14.27,14.27,14.27,14.27,1
20100901|2009-12-02 05:00,2,14.245,14.245,14.245,14.245,1
20100901|2009-12-02 09:30,2,14.25,14.28,14.25,14.28,6
20100901|2009-12-02 12:30,2,14.28,14.28,14.28,14.28,2
20100901|2009-12-03 09:30,3,14.28,14.3,14.28,14.3,18
20100901|2009-12-03 10:00,3,14.3,14.3,14.255,14.255,8
20100901|2009-12-03 10:30,3,14.28,14.33,14.28,14.33,2
20100901|2009-12-04 12:00,4,14.33,14.33,14.33,14.33,2
20100901|2009-12-04 13:00,4,14.25,14.25,14.25,14.25,1
20100901|2009-12-07 09:30,7,14.32,14.32,14.25,14.25,2
20100901|2009-12-07 10:00,7,14.25,14.25,14.25,14.25,1
20100901|2009-12-08 09:30,8,14.2,14.2,14.2,14.2,1
20100901|2009-12-08 10:00,8,14.2,14.2,14.2,14.2,3
20100901|2009-12-08 10:30,8,14.25,14.25,14.25,14.25,1
20100901|2009-12-08 11:00,8,14.25,14.25,14.25,14.25,1
20100901|2009-12-09 09:30,9,14.32,14.32,14.32,14.32,2
20100901|2009-12-09 21:00,10,14.31,14.31,14.31,14.31,1
20100901|2009-12-09 23:00,10,14.31,14.31,14.31,14.31,1
20100901|2009-12-10 01:00,10,14.31,14.31,14.31,14.31,1
20100901|2009-12-10 09:30,10,14.25,14.25,14.25,14.25,1
20100901|2009-12-10 10:00,10,14.25,14.25,14.25,14.25,4
20100901|2009-12-10 10:30,10,14.31,14.31,14.31,14.31,1
20100901|2009-12-10 12:00,10,14.25,14.25,14.25,14.25,1
20100901|2009-12-10 13:00,10,14.25,14.25,14.25,14.25,1
20100901|2009-12-10 18:00,11,14.245,14.245,14.245,14.245,1
20100901|2009-12-11 05:00,11,14.25,14.25,14.25,14.25,7
20100901|2009-12-11 09:30,11,14.2,14.25,14.2,14.25,3
20100901|2009-12-11 12:30,11,14.25,14.3,14.25,14.3,2
20100901|2009-12-13 20:00,14,14.3,14.3,14.3,14.3,1
20100901|2009-12-14 09:30,14,14.25,14.32,14.25,14.25,18
20100901|2009-12-14 10:00,14,14.25,14.25,14.25,14.25,2
20100901|2009-12-14 10:30,14,14.32,14.32,14.32,14.32,6
20100901|2009-12-14 12:00,14,14.32,14.33,14.32,14.33,16
20100901|2009-12-14 12:30,14,14.33,14.33,14.33,14.33,6
20100901|2009-12-14 13:00,14,14.33,14.33,14.33,14.33,22
20100901|2009-12-14 18:00,15,14.32,14.32,14.32,14.32,1
20100901|2009-12-15 11:00,15,14.275,14.275,14.275,14.275,1
20100901|2009-12-15 11:30,15,14.21,14.21,14.21,14.21,2
20100901|2009-12-15 12:00,15,14.21,14.21,14.21,14.21,3
20100901|2009-12-16 01:30,16,14.26,14.26,14.26,14.26,2
20100901|2009-12-16 07:00,16,14.2,14.2,14.2,14.2,1
20100901|2009-12-16 09:30,16,14.19,14.3,14.18,14.18,67
20100901|2009-12-16 10:00,16,14.155,14.32,14.155,14.17,4
20100901|2009-12-16 10:30,16,14.18,14.18,14.18,14.18,1
20100901|2009-12-16 18:00,17,14.2,14.2,14.14,14.14,11
20100901|2009-12-16 18:30,17,14.125,14.125,14.125,14.125,1
20100901|2009-12-16 23:30,17,14.125,14.125,14.1,14.1,22
20100901|2009-12-17 04:00,17,14.06,14.06,14.06,14.06,1
20100901|2009-12-17 07:00,17,14.065,14.1,14.06,14.1,6
20100901|2009-12-17 09:30,17,14.1,14.1,14.06,14.09,11
20100901|2009-12-17 10:00,17,14.11,14.14,14.11,14.14,18
20100901|2009-12-17 10:30,17,14.11,14.11,14.11,14.11,2
20100901|2009-12-17 11:00,17,14.11,14.11,14.09,14.09,3
20100901|2009-12-17 12:00,17,14.11,14.11,14.11,14.11,4
20100901|2009-12-17 13:00,17,14.11,14.11,14.09,14.09,6
20100901|2009-12-17 18:00,18,14.09,14.09,14.09,14.09,2
20100901|2009-12-18 00:00,18,14.11,14.11,14.11,14.11,1
20100901|2009-12-18 07:00,18,14.09,14.09,14.09,14.09,1
20100901|2009-12-18 09:30,18,14.09,14.1,14.08,14.1,14
20100901|2009-12-18 10:00,18,14.1,14.1,14.1,14.1,2
20100901|2009-12-18 10:30,18,14.105,14.105,14.105,14.105,1
20100901|2009-12-18 11:00,18,14.1,14.1,14.1,14.1,2
20100901|2009-12-18 11:30,18,14.1,14.1,14.1,14.1,1
20100901|2009-12-18 12:00,18,14.07,14.07,14.07,14.07,1
20100901|2009-12-18 13:00,18,14.1,14.1,14.1,14.1,1
20100901|2009-12-20 19:00,21,14.07,14.07,14.07,14.07,1
20100901|2009-12-20 21:00,21,14.07,14.07,14.07,14.07,1
20100901|2009-12-21 10:00,21,14.1,14.1,14.07,14.07,3
20100901|2009-12-21 11:30,21,14.07,14.07,14.07,14.07,3
20100901|2009-12-21 12:00,21,14.07,14.07,14.06,14.06,4
20100901|2009-12-21 12:30,21,14.06,14.06,14.03,14.03,11
20100901|2009-12-21 13:00,21,14.03,14.03,14.01,14.01,8
20100901|2009-12-21 19:30,22,14,14,14,14,1
20100901|2009-12-22 09:30,22,14,14,14,14,9
20100901|2009-12-22 10:00,22,13.97,13.97,13.97,13.97,5
20100901|2009-12-22 10:30,22,13.97,13.97,13.97,13.97,5
20100901|2009-12-22 11:00,22,13.95,13.95,13.95,13.95,2
20100901|2009-12-22 11:30,22,13.95,13.95,13.95,13.95,5
20100901|2009-12-22 12:00,22,13.95,13.95,13.95,13.95,10
20100901|2009-12-22 13:00,22,13.95,14,13.95,14,25
20100901|2009-12-23 10:00,23,14,14.005,14,14.005,5
20100901|2009-12-23 11:00,23,13.93,13.93,13.92,13.92,5
20100901|2009-12-24 00:30,24,14,14,14,14,1
20100901|2009-12-24 11:30,24,13.96,13.96,13.96,13.96,1
20100901|2009-12-27 21:00,28,14,14.01,14,14.01,5
20100901|2009-12-28 00:00,28,14.01,14.01,14.01,14.01,1
20100901|2009-12-28 00:30,28,14.01,14.01,14.01,14.01,3
20100901|2009-12-28 09:30,28,13.92,13.92,13.92,13.92,2
20100901|2009-12-28 10:00,28,13.92,13.92,13.92,13.92,10
20100901|2009-12-29 09:30,29,13.92,13.92,13.92,13.92,3
20100901|2009-12-29 10:00,29,13.92,13.92,13.92,13.92,4
20100901|2009-12-29 10:30,29,13.92,13.92,13.92,13.92,5
20100901|2009-12-29 18:00,30,13.89,13.89,13.89,13.89,1
20100901|2009-12-30 09:30,30,13.89,13.89,13.89,13.89,1
20100901|2009-12-30 10:00,30,13.925,13.985,13.925,13.985,3
20100901|2009-12-30 12:00,30,13.89,13.9,13.89,13.9,4
20100901|2009-12-31 10:00,31,13.9,13.9,13.9,13.9,1
20100901|2009-12-31 12:00,31,13.9,13.9,13.9,13.9,5
20100901|2010-01-03 18:30,4,14,14.01,14,14.01,2
20100901|2010-01-03 20:30,4,14.1,14.11,14.1,14.11,2
20100901|2010-01-03 23:30,4,14.11,14.11,14.11,14.11,2
20100901|2010-01-04 02:30,4,14.12,14.12,14.12,14.12,1
20100901|2010-01-04 12:00,4,14.1,14.1,14.1,14.1,1
20100901|2010-01-04 12:30,4,14.12,14.12,14.12,14.12,1
20100901|2010-01-05 11:00,5,14.1,14.1,14.1,14.1,3
20100901|2010-01-05 11:30,5,14.1,14.1,14.1,14.1,3
20100901|2010-01-05 12:00,5,14.1,14.12,14.1,14.12,4
20100901|2010-01-05 20:30,6,14.08,14.08,14,14,2
20100901|2010-01-05 23:30,6,14.14,14.14,14.14,14.14,1
20100901|2010-01-06 09:30,6,14.055,14.055,13.96,13.96,10
20100901|2010-01-06 10:00,6,14.035,14.05,13.95,14.02,28
20100901|2010-01-06 10:30,6,13.985,13.985,13.985,13.985,1
20100901|2010-01-06 11:30,6,14.055,14.055,14.055,14.055,1
20100901|2010-01-06 12:30,6,14,14,13.995,13.995,2
20100901|2010-01-07 10:00,7,14,14,14,14,1
20100901|2010-01-07 20:30,8,13.95,14,13.95,14,8
20100901|2010-01-11 10:30,11,13.95,13.95,13.9,13.95,25
20100901|2010-01-11 11:00,11,13.95,13.95,13.95,13.95,1
20100901|2010-01-11 18:00,12,14.01,14.05,14.01,14.05,2
20100901|2010-01-12 09:30,12,13.83,13.83,13.77,13.77,10
20100901|2010-01-12 10:00,12,13.79,13.79,13.79,13.79,2
20100901|2010-01-12 11:00,12,13.87,13.87,13.87,13.87,1
20100901|2010-01-12 11:30,12,13.74,13.74,13.74,13.74,1
20100901|2010-01-12 12:00,12,13.73,13.73,13.725,13.725,4
20100901|2010-01-12 18:00,13,13.72,13.72,13.72,13.72,2
20100901|2010-01-12 18:30,13,13.87,13.88,13.87,13.88,2
20100901|2010-01-12 20:30,13,13.8,13.8,13.8,13.8,1
20100901|2010-01-13 10:00,13,13.8,13.82,13.8,13.82,10
20100901|2010-01-13 10:30,13,13.8,13.8,13.8,13.8,1
20100901|2010-01-13 11:30,13,13.755,13.755,13.745,13.745,3
20100901|2010-01-13 13:00,13,13.745,13.745,13.74,13.74,2
20100901|2010-01-14 10:00,14,13.75,13.78,13.75,13.78,3
20100901|2010-01-14 10:30,14,13.78,13.82,13.78,13.82,16
20100901|2010-01-14 12:00,14,13.78,13.78,13.78,13.78,6
20100901|2010-01-14 13:00,14,13.79,13.82,13.79,13.82,4
20100901|2010-01-14 18:00,15,13.82,13.82,13.82,13.82,2
20100901|2010-01-15 02:30,15,13.765,13.765,13.765,13.765,1
20100901|2010-01-15 09:30,15,13.76,13.76,13.76,13.76,1
20100901|2010-01-15 10:00,15,13.76,13.76,13.75,13.75,16
20100901|2010-01-15 10:30,15,13.735,13.75,13.73,13.73,12
20100901|2010-01-15 11:00,15,13.72,13.72,13.705,13.705,5
20100901|2010-01-15 12:00,15,13.75,13.75,13.75,13.75,5
20100901|2010-01-15 12:30,15,13.72,13.72,13.72,13.72,4
20100901|2010-01-15 13:00,15,13.71,13.71,13.7,13.7,2
20100901|2010-01-18 18:00,19,13.7,13.72,13.7,13.72,2
20100901|2010-01-19 06:30,19,13.69,13.69,13.69,13.69,1
20100901|2010-01-19 09:30,19,13.73,13.8,13.73,13.8,3
20100901|2010-01-19 10:00,19,13.805,13.805,13.805,13.805,1
20100901|2010-01-19 11:00,19,13.7,13.7,13.7,13.7,1
20100901|2010-01-19 19:30,20,13.7,13.7,13.7,13.7,2
20100901|2010-01-20 04:00,20,13.685,13.685,13.68,13.68,3
20100901|2010-01-20 09:30,20,13.665,13.665,13.665,13.665,5
20100901|2010-01-20 12:30,20,13.635,13.635,13.635,13.635,5
20100901|2010-01-20 13:00,20,13.625,13.625,13.625,13.625,1
20100901|2010-01-20 18:00,21,13.6,13.62,13.6,13.62,15
20100901|2010-01-20 23:00,21,13.66,13.66,13.66,13.66,1
20100901|2010-01-21 09:30,21,13.53,13.53,13.23,13.5,29
20100901|2010-01-21 10:00,21,13.53,13.53,13.53,13.53,2
20100901|2010-01-21 13:00,21,13.54,13.54,13.54,13.54,5
20100901|2010-01-22 09:30,22,13.505,13.54,13.5,13.54,4
20100901|2010-01-22 10:00,22,13.5,13.5,13.495,13.495,4
20100901|2010-01-22 12:00,22,13.57,13.67,13.57,13.625,20
20100901|2010-01-22 12:30,22,13.67,13.7,13.67,13.7,5
20100901|2010-01-22 13:00,22,13.69,13.69,13.69,13.69,1
20100901|2010-01-24 18:00,25,13.7,13.7,13.7,13.7,4
20100901|2010-01-25 09:30,25,13.695,13.695,13.695,13.695,3
20100901|2010-01-25 10:30,25,13.685,13.685,13.61,13.61,5
20100901|2010-01-25 13:00,25,13.685,13.685,13.685,13.685,1
20100901|2010-01-25 19:00,26,13.685,13.685,13.685,13.685,1
20100901|2010-01-25 19:30,26,13.7,13.7,13.7,13.7,1
20100901|2010-01-26 10:30,26,13.68,13.68,13.68,13.68,1
20100901|2010-01-26 11:00,26,13.68,13.68,13.68,13.68,10
20100901|2010-01-26 20:00,27,13.67,13.67,13.67,13.67,5
20100901|2010-01-26 20:30,27,13.67,13.67,13.67,13.67,2
20100901|2010-01-26 21:00,27,13.67,13.67,13.67,13.67,2
20100901|2010-01-27 01:00,27,13.68,13.68,13.68,13.68,4
20100901|2010-01-27 09:30,27,13.68,13.68,13.68,13.68,13
20100901|2010-01-27 10:30,27,13.59,13.59,13.59,13.59,1
20100901|2010-01-27 11:00,27,13.6,13.6,13.6,13.6,2
20100901|2010-01-27 11:30,27,13.58,13.58,13.58,13.58,1
20100901|2010-01-27 19:00,28,13.56,13.56,13.56,13.56,2
20100901|2010-01-28 10:00,28,13.505,13.505,13.505,13.505,1
20100901|2010-01-28 10:30,28,13.5,13.5,13.5,13.5,2
20100901|2010-01-28 12:00,28,13.53,13.53,13.53,13.53,1
20100901|2010-01-28 13:00,28,13.58,13.58,13.58,13.58,1
20100901|2010-01-29 03:30,29,13.56,13.56,13.56,13.56,1
20100901|2010-01-29 09:30,29,13.56,13.58,13.56,13.58,50
20100901|2010-01-29 10:00,29,13.58,13.76,13.58,13.76,92
20100901|2010-01-29 11:00,29,13.755,13.81,13.755,13.81,94
20100901|2010-01-29 11:30,29,13.7,13.795,13.7,13.795,3
20100901|2010-02-01 09:30,1,13.76,13.775,13.76,13.775,2
20100901|2010-02-01 10:30,1,13.635,13.635,13.635,13.635,1
20100901|2010-02-01 11:30,1,13.77,13.77,13.77,13.77,1
20100901|2010-02-01 19:00,2,13.75,13.75,13.75,13.75,2
20100901|2010-02-01 21:00,2,13.75,13.75,13.75,13.75,1
20100901|2010-02-02 01:30,2,13.75,13.915,13.75,13.915,67
20100901|2010-02-02 04:30,2,13.91,13.945,13.91,13.945,6
20100901|2010-02-02 09:30,2,13.77,13.88,13.77,13.88,15
20100901|2010-02-02 11:30,2,13.835,13.94,13.815,13.815,18
20100901|2010-02-02 13:00,2,13.835,13.85,13.835,13.85,9
20100901|2010-02-03 01:30,3,13.85,13.88,13.85,13.88,28
20100901|2010-02-03 02:00,3,13.93,13.93,13.93,13.93,4
20100901|2010-02-03 02:30,3,13.93,13.93,13.93,13.93,1
20100901|2010-02-03 09:30,3,13.805,13.85,13.6,13.85,4
20100901|2010-02-03 12:00,3,13.85,13.85,13.8,13.8,16
20100901|2010-02-03 12:30,3,13.78,13.78,13.775,13.775,3
20100901|2010-02-03 21:30,4,13.77,13.77,13.77,13.77,1
20100901|2010-02-04 01:30,4,13.755,13.77,13.755,13.77,25
20100901|2010-02-04 09:30,4,13.9,13.9,13.9,13.9,5
20100901|2010-02-04 10:00,4,13.815,13.815,13.78,13.78,3
20100901|2010-02-04 10:30,4,13.77,13.78,13.77,13.78,4
20100901|2010-02-04 11:30,4,13.65,13.65,13.65,13.65,1
20100901|2010-02-04 12:30,4,13.605,13.605,13.605,13.605,5
20100901|2010-02-05 10:00,5,13.605,13.605,13.49,13.49,3
20100901|2010-02-08 11:30,8,13.66,13.66,13.65,13.65,4
20100901|2010-02-08 12:30,8,13.635,13.635,13.62,13.62,2
20100901|2010-02-08 13:00,8,13.66,13.66,13.66,13.66,6
20100901|2010-02-09 04:00,9,13.65,13.785,13.65,13.785,23
20100901|2010-02-09 10:00,9,13.58,13.58,13.58,13.58,2
20100901|2010-02-09 10:30,9,13.8,13.85,13.8,13.85,27
20100901|2010-02-09 11:30,9,13.63,13.63,13.63,13.63,1
20100901|2010-02-10 09:30,10,13.75,13.75,13.75,13.75,1
20100901|2010-02-10 18:30,11,13.75,13.75,13.75,13.75,3
20100901|2010-02-11 01:30,11,13.695,13.75,13.695,13.75,2
20100901|2010-02-11 10:00,11,13.73,13.73,13.73,13.73,1
20100901|2010-02-11 11:00,11,13.72,13.72,13.72,13.72,1
20100901|2010-02-11 12:30,11,13.7,13.7,13.7,13.7,1
20100901|2010-02-11 20:00,12,13.73,13.73,13.73,13.73,1
20100901|2010-02-12 10:00,12,13.67,13.67,13.67,13.67,2
20100901|2010-02-12 11:00,12,13.75,13.75,13.75,13.75,2
20100901|2010-02-12 12:00,12,13.65,13.65,13.65,13.65,2
20100901|2010-02-16 06:30,16,13.65,13.65,13.65,13.65,1
20100901|2010-02-16 09:30,16,13.65,13.65,13.625,13.625,14
20100901|2010-02-16 18:00,17,13.65,13.65,13.65,13.65,1
20100901|2010-02-17 09:30,17,13.6,13.6,13.55,13.55,6
20100901|2010-02-17 10:00,17,13.55,13.55,13.55,13.55,2
20100901|2010-02-17 10:30,17,13.51,13.51,13.51,13.51,3
20100901|2010-02-17 11:00,17,13.49,13.49,13.49,13.49,5
20100901|2010-02-17 11:30,17,13.5,13.5,13.5,13.5,1
20100901|2010-02-17 12:00,17,13.475,13.475,13.475,13.475,1
20100901|2010-02-17 18:00,18,13.47,13.47,13.47,13.47,3
20100901|2010-02-17 21:30,18,13.45,13.45,13.45,13.45,1
20100901|2010-02-18 01:30,18,13.45,13.45,13.45,13.45,2
20100901|2010-02-18 06:30,18,13.5,13.5,13.5,13.5,4
20100901|2010-02-18 07:00,18,13.5,13.5,13.5,13.5,46
20100901|2010-02-18 10:30,18,13.495,13.495,13.495,13.495,5
20100901|2010-02-18 11:00,18,13.5,13.55,13.5,13.55,12
20100901|2010-02-18 11:30,18,13.58,13.58,13.5,13.5,4
20100901|2010-02-18 13:00,18,13.44,13.44,13.44,13.44,4
20100901|2010-02-19 06:30,19,13.5,13.5,13.5,13.5,1
20100901|2010-02-19 10:30,19,13.45,13.45,13.45,13.45,5
20100901|2010-02-19 11:00,19,13.44,13.44,13.44,13.44,1
20100901|2010-02-19 13:00,19,13.44,13.44,13.44,13.44,2
20100901|2010-02-21 18:00,22,13.43,13.43,13.43,13.43,3
20100901|2010-02-22 01:30,22,13.5,13.5,13.5,13.5,2
20100901|2010-02-22 05:30,22,13.5,13.5,13.5,13.5,6
20100901|2010-02-22 09:30,22,13.5,13.5,13.35,13.35,20
20100901|2010-02-22 10:00,22,13.495,13.495,13.495,13.495,1
20100901|2010-02-22 10:30,22,13.5,13.5,13.5,13.5,1
20100901|2010-02-22 11:00,22,13.5,13.5,13.5,13.5,1
20100901|2010-02-22 11:30,22,13.36,13.36,13.36,13.36,4
20100901|2010-02-22 12:30,22,13.325,13.325,13.325,13.325,1
20100901|2010-02-22 13:00,22,13.32,13.32,13.32,13.32,1
20100901|2010-02-23 02:00,23,13.305,13.46,13.305,13.46,13
20100901|2010-02-23 05:00,23,13.42,13.42,13.42,13.42,1
20100901|2010-02-23 09:30,23,13.38,13.38,13.38,13.38,5
20100901|2010-02-23 10:00,23,13.41,13.41,13.41,13.41,1
20100901|2010-02-23 10:30,23,13.45,13.45,13.4,13.4,3
20100901|2010-02-23 11:30,23,13.38,13.5,13.34,13.5,15
20100901|2010-02-23 12:30,23,13.45,13.45,13.45,13.45,2
20100901|2010-02-23 13:00,23,13.5,13.5,13.5,13.5,2
20100901|2010-02-24 06:30,24,13.45,13.52,13.45,13.52,46
20100901|2010-02-24 09:30,24,13.515,13.515,13.515,13.515,1
20100901|2010-02-24 10:00,24,13.445,13.445,13.4,13.4,2
20100901|2010-02-24 10:30,24,13.52,13.52,13.52,13.52,1
20100901|2010-02-24 11:00,24,13.51,13.53,13.51,13.53,29
20100901|2010-02-24 11:30,24,13.52,13.52,13.52,13.52,1
20100901|2010-02-24 12:00,24,13.52,13.52,13.42,13.42,2
20100901|2010-02-25 10:30,25,13.39,13.415,13.39,13.415,2
20100901|2010-02-25 11:00,25,13.185,13.185,13.185,13.185,2
20100901|2010-02-25 11:30,25,13.22,13.22,13.22,13.22,1
20100901|2010-02-25 12:00,25,13.22,13.22,13.22,13.22,2
20100901|2010-02-25 12:30,25,13.21,13.21,13.21,13.21,1
20100901|2010-02-25 18:30,26,13.22,13.23,13.22,13.23,2
20100901|2010-02-26 01:30,26,13.23,13.23,13.23,13.23,1
20100901|2010-02-26 09:30,26,13.32,13.345,13.315,13.325,28
20100901|2010-02-26 10:00,26,13.33,13.345,13.25,13.33,45
20100901|2010-02-26 10:30,26,13.345,13.35,13.345,13.35,8
20100901|2010-02-26 11:00,26,13.345,13.345,13.3,13.32,5
20100901|2010-02-26 11:30,26,13.33,13.33,13.33,13.33,3
20100901|2010-02-26 12:00,26,13.32,13.32,13.3,13.3,11
20100901|2010-02-26 13:00,26,13.375,13.38,13.375,13.38,2
20100901|2010-03-01 09:30,1,13.395,13.395,13.39,13.39,2
20100901|2010-03-01 10:00,1,13.38,13.38,13.38,13.38,4
20100901|2010-03-01 11:00,1,13.395,13.4,13.395,13.4,6
20100901|2010-03-01 12:00,1,13.42,13.42,13.42,13.42,2
20100901|2010-03-01 12:30,1,13.44,13.44,13.44,13.44,1
20100901|2010-03-02 05:30,2,13.42,13.42,13.4,13.4,3
20100901|2010-03-02 09:30,2,13.35,13.35,13.35,13.35,3
20100901|2010-03-02 10:30,2,13.35,13.35,13.35,13.35,5
20100901|2010-03-02 11:00,2,13.345,13.345,13.345,13.345,1
20100901|2010-03-02 12:00,2,13.35,13.35,13.245,13.25,26
20100901|2010-03-02 13:00,2,13.25,13.25,13.205,13.235,6
20100901|2010-03-02 18:00,3,13.24,13.24,13.24,13.24,1
20100901|2010-03-02 18:30,3,13.22,13.22,13.22,13.22,2
20100901|2010-03-03 09:30,3,13.18,13.18,13.145,13.15,25
20100901|2010-03-03 10:00,3,13.15,13.17,13.11,13.155,31
20100901|2010-03-03 11:30,3,13.15,13.15,13.15,13.15,8
20100901|2010-03-03 12:00,3,13.115,13.115,13.115,13.115,1
20100901|2010-03-03 12:30,3,13.105,13.105,13.105,13.105,2
20100901|2010-03-04 05:30,4,13.075,13.075,13.075,13.075,1
20100901|2010-03-04 06:30,4,13.075,13.075,13.075,13.075,1
20100901|2010-03-04 09:30,4,13.105,13.12,13.08,13.12,48
20100901|2010-03-04 10:00,4,13.12,13.15,13.12,13.15,8
20100901|2010-03-04 10:30,4,13.12,13.18,13.12,13.18,19
20100901|2010-03-04 11:00,4,13.18,13.18,13.12,13.12,17
20100901|2010-03-04 11:30,4,13.12,13.12,13.12,13.12,2
20100901|2010-03-04 12:00,4,13.11,13.11,13.105,13.11,3
20100901|2010-03-04 12:30,4,13.11,13.11,13.08,13.08,2
20100901|2010-03-04 13:00,4,13.11,13.11,13.11,13.11,4
20100901|2010-03-05 04:00,5,13.095,13.11,13.095,13.11,8
20100901|2010-03-05 05:00,5,13.12,13.13,13.12,13.13,5
20100901|2010-03-05 06:30,5,13.11,13.11,13.11,13.11,1
20100901|2010-03-05 10:00,5,13.11,13.11,13.11,13.11,2
20100901|2010-03-05 10:30,5,13.11,13.11,13.11,13.11,1
20100901|2010-03-05 11:00,5,13.11,13.11,13.11,13.11,2
20100901|2010-03-05 11:30,5,13.11,13.11,13.11,13.11,12
20100901|2010-03-05 12:30,5,13.11,13.11,13.11,13.11,5
20100901|2010-03-08 09:30,8,13.055,13.11,13.055,13.11,2
20100901|2010-03-08 10:00,8,13.05,13.05,13.03,13.03,4
20100901|2010-03-08 10:30,8,13.01,13.01,13,13,6
20100901|2010-03-08 11:30,8,13.015,13.015,13.015,13.015,1
20100901|2010-03-08 12:00,8,13,13,13,13,2
20100901|2010-03-08 12:30,8,12.995,12.995,12.94,12.94,12
20100901|2010-03-08 13:00,8,12.96,12.96,12.94,12.94,6
20100901|2010-03-08 20:30,9,12.89,12.89,12.89,12.89,1
20100901|2010-03-09 02:30,9,12.965,13,12.965,13,11
20100901|2010-03-09 03:30,9,12.98,12.98,12.98,12.98,1
20100901|2010-03-09 09:30,9,12.92,12.985,12.855,12.985,92
20100901|2010-03-09 10:00,9,12.915,13,12.915,13,5
20100901|2010-03-09 11:30,9,12.92,12.92,12.92,12.92,1
20100901|2010-03-09 12:00,9,12.92,12.92,12.92,12.92,5
20100901|2010-03-09 12:30,9,12.97,13,12.97,13,4
20100901|2010-03-09 18:00,10,12.93,12.93,12.93,12.93,1
20100901|2010-03-09 20:00,10,12.95,12.95,12.95,12.95,4
20100901|2010-03-10 02:30,10,12.95,12.95,12.95,12.95,2
20100901|2010-03-10 09:30,10,12.99,12.99,12.94,12.94,14
20100901|2010-03-10 10:00,10,12.945,13.095,12.945,13.095,40
20100901|2010-03-10 10:30,10,12.95,12.95,12.95,12.95,5
20100901|2010-03-10 11:30,10,12.9,12.9,12.9,12.9,14
20100901|2010-03-10 12:00,10,12.9,12.9,12.9,12.9,7
20100901|2010-03-10 12:30,10,12.875,12.875,12.81,12.81,5
20100901|2010-03-10 13:00,10,12.8,12.8,12.8,12.8,1
20100901|2010-03-10 18:00,11,12.775,12.775,12.77,12.77,2
20100901|2010-03-11 04:30,11,12.78,12.78,12.78,12.78,13
20100901|2010-03-11 09:30,11,12.765,12.765,12.64,12.65,19
20100901|2010-03-11 10:00,11,12.65,12.665,12.62,12.665,44
20100901|2010-03-11 10:30,11,12.7,12.7,12.64,12.65,24
20100901|2010-03-11 11:00,11,12.65,12.655,12.65,12.655,9
20100901|2010-03-11 11:30,11,12.655,12.655,12.65,12.65,11
20100901|2010-03-11 12:30,11,12.65,12.65,12.64,12.64,9
20100901|2010-03-11 13:00,11,12.66,12.66,12.66,12.66,1
20100901|2010-03-12 02:00,12,12.66,12.75,12.66,12.75,16
20100901|2010-03-12 09:30,12,12.73,12.73,12.6,12.6,30
20100901|2010-03-12 10:00,12,12.61,12.695,12.61,12.64,47
20100901|2010-03-12 10:30,12,12.64,12.67,12.64,12.67,2
20100901|2010-03-12 11:00,12,12.64,12.64,12.62,12.62,11
20100901|2010-03-12 11:30,12,12.62,12.665,12.62,12.665,9
20100901|2010-03-12 12:00,12,12.62,12.62,12.6,12.6,11
20100901|2010-03-12 12:30,12,12.62,12.62,12.61,12.61,3
20100901|2010-03-12 13:00,12,12.6,12.645,12.6,12.625,11
20100901|2010-03-14 18:00,15,12.62,12.62,12.62,12.62,2
20100901|2010-03-15 05:00,15,12.67,12.715,12.67,12.715,2
20100901|2010-03-15 09:30,15,12.6,12.755,12.6,12.65,33
20100901|2010-03-15 10:00,15,12.69,12.69,12.69,12.69,1
20100901|2010-03-15 10:30,15,12.69,12.72,12.69,12.69,16
20100901|2010-03-15 11:00,15,12.68,12.68,12.68,12.68,1
20100901|2010-03-15 12:30,15,12.65,12.65,12.65,12.65,6
20100901|2010-03-15 13:00,15,12.65,12.65,12.65,12.65,2
20100901|2010-03-15 18:00,16,12.63,12.63,12.63,12.63,5
20100901|2010-03-16 02:30,16,12.78,12.78,12.78,12.78,2
20100901|2010-03-16 04:00,16,12.78,12.82,12.78,12.82,9
20100901|2010-03-16 04:30,16,12.825,12.825,12.825,12.825,1
20100901|2010-03-16 05:30,16,12.795,12.795,12.795,12.795,1
20100901|2010-03-16 09:30,16,12.71,12.81,12.71,12.81,11
20100901|2010-03-16 10:00,16,12.82,12.82,12.76,12.8,9
20100901|2010-03-16 10:30,16,12.83,12.84,12.83,12.84,2
20100901|2010-03-16 11:30,16,12.75,12.75,12.75,12.75,1
20100901|2010-03-17 10:00,17,12.745,12.745,12.725,12.725,3
20100901|2010-03-17 10:30,17,12.755,12.79,12.75,12.79,8
20100901|2010-03-17 11:30,17,12.8,12.8,12.78,12.78,4
20100901|2010-03-18 10:00,18,12.72,12.78,12.72,12.78,2
20100901|2010-03-18 10:30,18,12.83,12.855,12.83,12.855,5
20100901|2010-03-18 11:00,18,12.8,12.8,12.8,12.8,4
20100901|2010-03-18 13:00,18,12.76,12.76,12.76,12.76,1
20100901|2010-03-19 09:30,19,12.72,12.78,12.72,12.78,6
20100901|2010-03-19 11:00,19,12.765,12.765,12.765,12.765,1
20100901|2010-03-19 12:30,19,12.75,12.8,12.75,12.765,15
20100901|2010-03-19 13:00,19,12.765,12.765,12.755,12.76,4
20100901|2010-03-21 18:00,22,12.83,12.83,12.83,12.83,1
20100901|2010-03-21 21:00,22,12.89,12.89,12.89,12.89,1
20100901|2010-03-21 22:00,22,12.85,12.85,12.85,12.85,1
20100901|2010-03-22 02:30,22,12.72,12.89,12.72,12.89,2
20100901|2010-03-22 11:00,22,12.79,12.79,12.79,12.79,5
20100901|2010-03-22 12:00,22,12.79,12.79,12.79,12.79,10
20100901|2010-03-22 13:00,22,12.79,12.79,12.79,12.79,12
20100901|2010-03-23 03:00,23,12.83,12.87,12.83,12.87,2
20100901|2010-03-23 04:00,23,12.89,12.89,12.89,12.89,1
20100901|2010-03-23 09:30,23,12.805,12.805,12.805,12.805,1
20100901|2010-03-23 10:30,23,12.82,12.82,12.82,12.82,2
20100901|2010-03-23 11:00,23,12.825,12.825,12.82,12.82,5
20100901|2010-03-23 11:30,23,12.845,12.845,12.845,12.845,1
20100901|2010-03-23 12:30,23,12.75,12.75,12.75,12.75,1
20100901|2010-03-23 13:00,23,12.72,12.72,12.72,12.72,1
20100901|2010-03-24 06:30,24,12.7,12.7,12.7,12.7,5
20100901|2010-03-25 09:30,25,12.655,12.655,12.65,12.65,5
20100901|2010-03-25 10:30,25,12.6,12.6,12.58,12.58,13
20100901|2010-03-25 11:00,25,12.585,12.585,12.585,12.585,3
20100901|2010-03-25 11:30,25,12.58,12.58,12.58,12.58,1
20100901|2010-03-25 12:30,25,12.6,12.6,12.59,12.59,23
20100901|2010-03-25 18:00,26,12.59,12.59,12.59,12.59,1
20100901|2010-03-26 09:30,26,12.59,12.59,12.59,12.59,1
20100901|2010-03-26 12:00,26,12.535,12.535,12.535,12.535,1
20100901|2010-03-26 12:30,26,12.525,12.525,12.525,12.525,2
20100901|2010-03-26 13:00,26,12.575,12.575,12.575,12.575,2
20100901|2010-03-29 02:00,29,12.625,12.64,12.55,12.64,19
20100901|2010-03-29 02:30,29,12.55,12.55,12.55,12.55,2
20100901|2010-03-29 03:30,29,12.58,12.58,12.58,12.58,2
20100901|2010-03-29 05:30,29,12.58,12.58,12.58,12.58,2
20100901|2010-03-29 06:00,29,12.58,12.58,12.58,12.58,1
20100901|2010-03-29 06:30,29,12.58,12.58,12.58,12.58,5
20100901|2010-03-29 10:00,29,12.525,12.525,12.52,12.52,2
20100901|2010-03-29 11:30,29,12.48,12.48,12.48,12.48,2
20100901|2010-03-29 12:00,29,12.51,12.51,12.51,12.51,2
20100901|2010-03-29 12:30,29,12.51,12.51,12.51,12.51,5
20100901|2010-03-29 13:00,29,12.51,12.51,12.51,12.51,1
20100901|2010-03-30 02:30,30,12.55,12.55,12.55,12.55,1
20100901|2010-03-30 06:30,30,12.59,12.6,12.59,12.6,7
20100901|2010-03-30 09:30,30,12.6,12.655,12.6,12.655,49
20100901|2010-03-30 10:00,30,12.65,12.74,12.65,12.72,87
20100901|2010-03-30 10:30,30,12.72,12.73,12.69,12.725,45
20100901|2010-03-30 11:00,30,12.71,12.74,12.71,12.74,30
20100901|2010-03-30 11:30,30,12.765,12.78,12.765,12.78,40
20100901|2010-03-30 12:00,30,12.78,12.81,12.78,12.8,43
20100901|2010-03-30 12:30,30,12.73,12.73,12.73,12.73,2
20100901|2010-03-30 13:00,30,12.71,12.71,12.69,12.7,5
20100901|2010-03-30 18:00,31,12.7,12.7,12.7,12.7,2
20100901|2010-03-30 18:30,31,12.68,12.68,12.68,12.68,1
20100901|2010-03-30 19:00,31,12.655,12.71,12.54,12.71,11
20100901|2010-03-30 21:00,31,12.635,12.635,12.635,12.635,1
20100901|2010-03-30 22:30,31,12.585,12.585,12.575,12.575,4
20100901|2010-03-30 23:00,31,12.57,12.57,12.53,12.53,5
20100901|2010-03-30 23:30,31,12.515,12.515,12.515,12.515,1
20100901|2010-03-31 01:30,31,12.635,12.695,12.635,12.695,11
20100901|2010-03-31 09:30,31,12.53,12.54,12.45,12.46,14
20100901|2010-03-31 10:00,31,12.46,12.46,12.45,12.45,23
20100901|2010-03-31 10:30,31,12.45,12.45,12.43,12.43,2
20100901|2010-03-31 11:00,31,12.395,12.395,12.325,12.325,14
20100901|2010-03-31 11:30,31,12.36,12.36,12.36,12.36,1
20100901|2010-03-31 12:30,31,12.285,12.285,12.22,12.225,10
20100901|2010-03-31 13:00,31,12.255,12.27,12.25,12.25,6
20100901|2010-03-31 19:30,1,12.28,12.28,12.22,12.22,2
20100901|2010-03-31 20:00,1,12.195,12.195,12.195,12.195,2
20100901|2010-04-01 00:00,1,12.28,12.28,12.28,12.28,1
20100901|2010-04-01 04:00,1,12.375,12.38,12.375,12.38,13
20100901|2010-04-01 06:30,1,12.36,12.36,12.36,12.36,1
20100901|2010-04-01 10:30,1,12.36,12.385,12.36,12.37,15
20100901|2010-04-01 12:30,1,12.39,12.39,12.39,12.39,1
20100901|2010-04-01 13:00,1,12.41,12.41,12.41,12.41,1
20100901|2010-04-05 09:30,5,12.56,12.56,12.56,12.56,1
20100901|2010-04-05 10:00,5,12.51,12.51,12.51,12.51,2
20100901|2010-04-05 12:30,5,12.5,12.5,12.5,12.5,1
20100901|2010-04-05 18:00,6,12.44,12.44,12.44,12.44,1
20100901|2010-04-05 18:30,6,12.485,12.485,12.485,12.485,2
20100901|2010-04-05 20:00,6,12.495,12.53,12.495,12.53,5
20100901|2010-04-05 20:30,6,12.475,12.475,12.44,12.44,2
20100901|2010-04-05 21:30,6,12.53,12.53,12.51,12.51,2
20100901|2010-04-06 01:30,6,12.48,12.48,12.48,12.48,1
20100901|2010-04-06 09:30,6,12.48,12.57,12.48,12.56,13
20100901|2010-04-06 10:00,6,12.56,12.67,12.56,12.67,16
20100901|2010-04-06 10:30,6,12.635,12.7,12.635,12.7,9
20100901|2010-04-06 11:00,6,12.69,12.69,12.69,12.69,3
20100901|2010-04-06 11:30,6,12.69,12.69,12.685,12.685,4
20100901|2010-04-06 13:00,6,12.64,12.66,12.64,12.66,2
20100901|2010-04-06 21:30,7,12.7,12.7,12.7,12.7,2
20100901|2010-04-07 03:00,7,12.695,12.73,12.695,12.73,19
20100901|2010-04-07 03:30,7,12.75,12.75,12.75,12.75,2
20100901|2010-04-07 06:30,7,12.74,12.74,12.74,12.74,1
20100901|2010-04-07 07:00,7,12.74,12.74,12.74,12.74,2
20100901|2010-04-07 09:30,7,12.75,12.75,12.74,12.74,11
20100901|2010-04-07 10:00,7,12.64,12.64,12.64,12.64,1
20100901|2010-04-07 10:30,7,12.66,12.7,12.66,12.685,14
20100901|2010-04-07 11:00,7,12.625,12.7,12.625,12.7,3
20100901|2010-04-07 12:00,7,12.705,12.77,12.705,12.765,9
20100901|2010-04-07 13:00,7,12.675,12.675,12.675,12.675,1
20100901|2010-04-08 00:30,8,12.72,12.72,12.72,12.72,1
20100901|2010-04-08 01:00,8,12.725,12.725,12.725,12.725,1
20100901|2010-04-08 02:00,8,12.73,12.735,12.73,12.735,2
20100901|2010-04-08 03:30,8,12.755,12.76,12.755,12.76,7
20100901|2010-04-08 04:00,8,12.775,12.785,12.775,12.785,4
20100901|2010-04-08 07:00,8,12.75,12.75,12.75,12.75,1
20100901|2010-04-08 09:30,8,12.75,12.75,12.745,12.745,15
20100901|2010-04-08 10:00,8,12.705,12.785,12.705,12.785,2
20100901|2010-04-08 10:30,8,12.785,12.785,12.785,12.785,3
20100901|2010-04-08 11:00,8,12.785,12.785,12.785,12.785,5
20100901|2010-04-08 11:30,8,12.725,12.725,12.725,12.725,1
20100901|2010-04-08 12:00,8,12.78,12.78,12.78,12.78,1
20100901|2010-04-08 13:00,8,12.78,12.78,12.78,12.78,4
20100901|2010-04-08 18:00,9,12.78,12.78,12.78,12.78,1
20100901|2010-04-09 00:00,9,12.78,12.79,12.78,12.79,3
20100901|2010-04-09 03:00,9,12.795,12.795,12.795,12.795,1
20100901|2010-04-09 03:30,9,12.795,12.795,12.795,12.795,1
20100901|2010-04-09 05:00,9,12.8,12.8,12.8,12.8,4
20100901|2010-04-09 05:30,9,12.8,12.8,12.8,12.8,7
20100901|2010-04-09 06:30,9,12.805,12.805,12.805,12.805,1
20100901|2010-04-09 09:30,9,12.87,13,12.87,12.895,65
20100901|2010-04-09 10:00,9,12.895,12.895,12.885,12.885,10
20100901|2010-04-09 10:30,9,12.81,12.81,12.81,12.81,1
20100901|2010-04-09 11:00,9,12.89,12.89,12.89,12.89,1
20100901|2010-04-09 11:30,9,12.89,12.895,12.84,12.895,23
20100901|2010-04-09 12:00,9,12.89,12.905,12.89,12.905,20
20100901|2010-04-09 12:30,9,12.85,12.865,12.85,12.865,2
20100901|2010-04-09 13:00,9,12.825,12.825,12.825,12.825,1
20100901|2010-04-12 01:30,12,12.925,12.995,12.9,12.995,8
20100901|2010-04-12 09:30,12,12.96,12.985,12.7,12.7,32
20100901|2010-04-12 10:00,12,12.84,12.84,12.84,12.84,5
20100901|2010-04-12 10:30,12,12.88,12.88,12.775,12.875,7
20100901|2010-04-12 11:00,12,12.72,12.835,12.7,12.835,13
20100901|2010-04-12 22:30,13,12.745,12.745,12.745,12.745,1
20100901|2010-04-13 02:30,13,12.81,12.81,12.81,12.81,1
20100901|2010-04-13 09:30,13,12.78,12.81,12.78,12.81,8
20100901|2010-04-13 10:00,13,12.825,12.825,12.825,12.825,1
20100901|2010-04-13 10:30,13,12.79,12.79,12.75,12.75,8
20100901|2010-04-13 11:00,13,12.785,12.785,12.785,12.785,1
20100901|2010-04-13 11:30,13,12.825,12.825,12.825,12.825,1
20100901|2010-04-13 12:00,13,12.795,12.795,12.795,12.795,1
20100901|2010-04-13 12:30,13,12.725,12.73,12.725,12.725,3
20100901|2010-04-14 01:30,14,12.795,12.795,12.795,12.795,1
20100901|2010-04-14 09:30,14,12.785,12.785,12.735,12.735,5
20100901|2010-04-14 10:00,14,12.74,12.74,12.74,12.74,1
20100901|2010-04-14 10:30,14,12.775,12.775,12.775,12.775,2
20100901|2010-04-14 11:00,14,12.745,12.745,12.745,12.745,1
20100901|2010-04-14 11:30,14,12.78,12.78,12.78,12.78,1
20100901|2010-04-14 12:00,14,12.745,12.745,12.74,12.74,4
20100901|2010-04-14 12:30,14,12.735,12.735,12.735,12.735,4
20100901|2010-04-14 13:00,14,12.725,12.725,12.725,12.725,1
20100901|2010-04-14 20:00,15,12.675,12.675,12.675,12.675,1
20100901|2010-04-15 01:30,15,12.79,12.79,12.79,12.79,1
20100901|2010-04-15 03:00,15,12.79,12.79,12.79,12.79,3
20100901|2010-04-15 03:30,15,12.79,12.79,12.79,12.79,3
20100901|2010-04-15 04:30,15,12.825,12.83,12.815,12.815,5
20100901|2010-04-15 06:00,15,12.715,12.83,12.7,12.83,8
20100901|2010-04-15 09:30,15,12.685,12.78,12.685,12.78,3
20100901|2010-04-15 10:30,15,12.685,12.685,12.685,12.685,2
20100901|2010-04-15 11:00,15,12.795,12.795,12.75,12.75,17
20100901|2010-04-15 11:30,15,12.75,12.75,12.75,12.75,1
20100901|2010-04-15 12:00,15,12.795,12.795,12.78,12.78,6
20100901|2010-04-15 12:30,15,12.755,12.755,12.755,12.755,3
20100901|2010-04-16 06:00,16,12.825,12.825,12.825,12.825,1
20100901|2010-04-16 09:30,16,12.83,12.83,12.72,12.75,11
20100901|2010-04-19 02:00,19,12.79,12.79,12.79,12.79,1
20100901|2010-04-19 09:30,19,12.73,12.73,12.73,12.73,3
20100901|2010-04-19 10:00,19,12.68,12.695,12.62,12.695,4
20100901|2010-04-19 11:00,19,12.69,12.715,12.65,12.65,4
20100901|2010-04-19 11:30,19,12.64,12.64,12.58,12.58,9
20100901|2010-04-19 12:00,19,12.58,12.58,12.58,12.58,2
20100901|2010-04-19 18:00,20,12.575,12.575,12.575,12.575,1
20100901|2010-04-19 19:30,20,12.58,12.58,12.58,12.58,1
20100901|2010-04-19 23:00,20,12.565,12.565,12.56,12.56,4
20100901|2010-04-20 00:00,20,12.555,12.555,12.55,12.55,5
20100901|2010-04-20 01:30,20,12.585,12.645,12.585,12.645,17
20100901|2010-04-20 06:00,20,12.675,12.675,12.63,12.63,5
20100901|2010-04-20 09:30,20,12.635,12.695,12.635,12.645,6
20100901|2010-04-20 10:30,20,12.645,12.645,12.64,12.64,12
20100901|2010-04-20 11:00,20,12.58,12.58,12.55,12.55,18
20100901|2010-04-20 11:30,20,12.525,12.56,12.5,12.56,29
20100901|2010-04-20 12:30,20,12.575,12.575,12.57,12.57,9
20100901|2010-04-20 13:00,20,12.575,12.575,12.575,12.575,2
20100901|2010-04-21 01:00,21,12.47,12.47,12.455,12.455,3
20100901|2010-04-21 01:30,21,12.54,12.6,12.54,12.6,13
20100901|2010-04-21 02:30,21,12.6,12.6,12.6,12.6,2
20100901|2010-04-21 03:30,21,12.61,12.62,12.61,12.62,4
20100901|2010-04-21 09:30,21,12.52,12.52,12.52,12.52,1
20100901|2010-04-21 10:00,21,12.5,12.585,12.48,12.58,37
20100901|2010-04-21 10:30,21,12.58,12.58,12.57,12.57,21
20100901|2010-04-21 11:00,21,12.55,12.605,12.52,12.595,20
20100901|2010-04-21 11:30,21,12.56,12.56,12.53,12.53,7
20100901|2010-04-21 12:00,21,12.53,12.53,12.5,12.505,6
20100901|2010-04-21 12:30,21,12.5,12.5,12.495,12.495,10
20100901|2010-04-22 02:30,22,12.48,12.555,12.475,12.555,12
20100901|2010-04-22 03:30,22,12.56,12.56,12.56,12.56,3
20100901|2010-04-22 09:30,22,12.495,12.52,12.495,12.5,14
20100901|2010-04-22 10:00,22,12.5,12.5,12.5,12.5,1
20100901|2010-04-22 10:30,22,12.505,12.53,12.505,12.525,13
20100901|2010-04-22 11:00,22,12.505,12.505,12.455,12.47,10
20100901|2010-04-22 11:30,22,12.475,12.505,12.445,12.445,12
20100901|2010-04-22 12:30,22,12.46,12.46,12.46,12.46,1
20100901|2010-04-22 13:00,22,12.42,12.42,12.42,12.42,1
20100901|2010-04-23 02:30,23,12.44,12.505,12.44,12.505,5
20100901|2010-04-23 03:00,23,12.52,12.52,12.52,12.52,3
20100901|2010-04-23 03:30,23,12.52,12.54,12.505,12.54,16
20100901|2010-04-23 06:30,23,12.52,12.52,12.52,12.52,1
20100901|2010-04-23 07:00,23,12.505,12.505,12.505,12.505,1
20100901|2010-04-23 09:30,23,12.5,12.5,12.46,12.485,7
20100901|2010-04-23 10:00,23,12.47,12.495,12.46,12.49,13
20100901|2010-04-23 10:30,23,12.525,12.525,12.455,12.455,4
20100901|2010-04-23 11:00,23,12.455,12.455,12.43,12.43,4
20100901|2010-04-23 12:00,23,12.46,12.46,12.46,12.46,1
20100901|2010-04-25 18:00,26,12.465,12.465,12.465,12.465,2
20100901|2010-04-25 19:30,26,12.5,12.545,12.5,12.545,6
20100901|2010-04-25 23:30,26,12.495,12.55,12.495,12.55,4
20100901|2010-04-26 01:00,26,12.55,12.55,12.55,12.55,1
20100901|2010-04-26 01:30,26,12.55,12.595,12.55,12.595,45
20100901|2010-04-26 02:00,26,12.6,12.63,12.6,12.63,2
20100901|2010-04-26 09:30,26,12.625,12.645,12.585,12.635,29
20100901|2010-04-26 10:00,26,12.57,12.57,12.57,12.57,1
20100901|2010-04-26 10:30,26,12.545,12.545,12.53,12.54,8
20100901|2010-04-26 11:00,26,12.54,12.54,12.52,12.52,5
20100901|2010-04-26 11:30,26,12.57,12.57,12.57,12.57,1
20100901|2010-04-26 13:00,26,12.535,12.565,12.535,12.565,6
20100901|2010-04-26 19:00,27,12.565,12.565,12.565,12.565,1
20100901|2010-04-26 19:30,27,12.47,12.47,12.47,12.47,7
20100901|2010-04-26 21:00,27,12.565,12.565,12.565,12.565,1
20100901|2010-04-27 09:30,27,12.475,12.475,12.42,12.42,16
20100901|2010-04-27 10:00,27,12.395,12.485,12.32,12.32,106
20100901|2010-04-27 10:30,27,12.3,12.35,12.27,12.35,21
20100901|2010-04-27 11:00,27,12.28,12.29,12.27,12.29,25
20100901|2010-04-27 11:30,27,12.345,12.355,12.345,12.355,3
20100901|2010-04-27 12:00,27,12.35,12.35,12.35,12.35,1
20100901|2010-04-27 18:00,28,12.315,12.32,12.29,12.32,10
20100901|2010-04-27 18:30,28,12.3,12.3,12.26,12.26,2
20100901|2010-04-27 19:00,28,12.255,12.255,12.165,12.21,9
20100901|2010-04-27 19:30,28,12.205,12.205,12.165,12.165,4
20100901|2010-04-27 21:00,28,12.24,12.24,12.19,12.19,4
20100901|2010-04-28 01:30,28,12.18,12.18,12.18,12.18,2
20100901|2010-04-28 02:30,28,12.24,12.24,12.24,12.24,9
20100901|2010-04-28 03:30,28,12.375,12.395,12.24,12.24,5
20100901|2010-04-28 09:30,28,12.2,12.32,12.165,12.25,41
20100901|2010-04-28 10:00,28,12.25,12.25,12.25,12.25,29
20100901|2010-04-28 10:30,28,12.23,12.23,12.195,12.22,8
20100901|2010-04-28 11:00,28,12.2,12.2,12.2,12.2,21
20100901|2010-04-28 11:30,28,12.2,12.21,12.2,12.21,30
20100901|2010-04-28 12:30,28,12.105,12.16,12.07,12.16,17
20100901|2010-04-28 13:00,28,12.15,12.165,12.15,12.15,46
20100901|2010-04-28 18:00,29,12.1,12.1,12.1,12.1,2
20100901|2010-04-28 20:00,29,12.1,12.1,12.1,12.1,4
20100901|2010-04-29 01:30,29,12.135,12.135,12.135,12.135,1
20100901|2010-04-29 03:00,29,12.1,12.1,12.1,12.1,1
20100901|2010-04-29 04:30,29,12.1,12.1,12.1,12.1,3
20100901|2010-04-29 06:30,29,12.105,12.105,12.105,12.105,1
20100901|2010-04-29 09:30,29,12.15,12.15,12.15,12.15,16
20100901|2010-04-29 10:00,29,12.15,12.165,12.15,12.165,25
20100901|2010-04-29 10:30,29,12.13,12.13,12.13,12.13,1
20100901|2010-04-29 11:00,29,12.13,12.135,12.1,12.1,5
20100901|2010-04-29 11:30,29,12.1,12.1,12.1,12.1,7
20100901|2010-04-29 12:00,29,12.15,12.17,12.15,12.17,12
20100901|2010-04-29 12:30,29,12.19,12.19,12.19,12.19,1
20100901|2010-04-29 13:00,29,12.16,12.23,12.15,12.23,15
20100901|2010-04-29 18:00,30,12.33,12.33,12.33,12.33,3
20100901|2010-04-29 18:30,30,12.44,12.44,12.44,12.44,1
20100901|2010-04-29 19:30,30,12.39,12.405,12.39,12.405,4
20100901|2010-04-29 20:00,30,12.28,12.28,12.28,12.28,1
20100901|2010-04-29 22:00,30,12.34,12.34,12.34,12.34,1
20100901|2010-04-29 23:00,30,12.205,12.34,12.205,12.34,5
20100901|2010-04-30 04:30,30,12.39,12.39,12.39,12.39,1
20100901|2010-04-30 05:00,30,12.39,12.39,12.39,12.39,1
20100901|2010-04-30 06:00,30,12.35,12.35,12.265,12.265,4
20100901|2010-04-30 09:30,30,12.265,12.265,12.265,12.265,4
20100901|2010-04-30 10:00,30,12.285,12.285,12.265,12.265,2
20100901|2010-04-30 10:30,30,12.21,12.21,12.205,12.205,3
20100901|2010-04-30 11:00,30,12.21,12.21,12.21,12.21,5
20100901|2010-04-30 11:30,30,12.24,12.24,12.24,12.24,1
20100901|2010-04-30 12:30,30,12.265,12.265,12.26,12.26,4
20100901|2010-04-30 13:00,30,12.26,12.26,12.26,12.26,3
20100901|2010-05-03 01:00,3,12.23,12.23,12.23,12.23,1
20100901|2010-05-03 05:30,3,12.23,12.23,12.23,12.23,1
20100901|2010-05-03 06:00,3,12.23,12.23,12.23,12.23,1
20100901|2010-05-03 07:00,3,12.23,12.23,12.23,12.23,1
20100901|2010-05-03 09:30,3,12.24,12.24,12.19,12.19,8
20100901|2010-05-03 10:00,3,12.23,12.23,12.23,12.23,1
20100901|2010-05-03 10:30,3,12.21,12.23,12.21,12.23,2
20100901|2010-05-03 11:00,3,12.21,12.21,12.21,12.21,1
20100901|2010-05-03 11:30,3,12.2,12.2,12.2,12.2,1
20100901|2010-05-03 12:00,3,12.18,12.18,12.12,12.12,13
20100901|2010-05-03 12:30,3,12.075,12.075,12.075,12.075,1
20100901|2010-05-03 13:00,3,12.05,12.05,12.035,12.05,4
20100901|2010-05-03 19:30,4,12.055,12.055,12.055,12.055,2
20100901|2010-05-04 00:30,4,12.06,12.06,12.06,12.06,1
20100901|2010-05-04 03:00,4,12.065,12.065,12.065,12.065,1
20100901|2010-05-04 04:00,4,12.095,12.14,12.01,12.14,73
20100901|2010-05-04 05:30,4,12.035,12.035,12.03,12.03,7
20100901|2010-05-04 09:30,4,11.975,12.01,11.84,11.97,101
20100901|2010-05-04 10:00,4,11.955,11.955,11.95,11.95,21
20100901|2010-05-04 11:30,4,11.945,11.945,11.945,11.945,1
20100901|2010-05-04 12:30,4,11.95,11.95,11.95,11.95,1
20100901|2010-05-05 00:30,5,12.015,12.015,12.015,12.015,1
20100901|2010-05-05 09:30,5,11.9,11.9,11.9,11.9,1
20100901|2010-05-05 10:00,5,11.85,11.9,11.85,11.9,2
20100901|2010-05-05 10:30,5,11.85,11.85,11.85,11.85,3
20100901|2010-05-05 11:00,5,11.805,11.805,11.8,11.8,4
20100901|2010-05-05 11:30,5,11.85,11.85,11.85,11.85,1
20100901|2010-05-05 12:30,5,11.775,11.815,11.745,11.815,14
20100901|2010-05-05 13:00,5,11.77,11.77,11.77,11.77,2
20100901|2010-05-05 19:30,6,11.73,11.73,11.7,11.72,5
20100901|2010-05-05 20:00,6,11.83,11.83,11.83,11.83,1
20100901|2010-05-06 02:00,6,11.74,11.74,11.74,11.74,1
20100901|2010-05-06 02:30,6,11.7,11.7,11.7,11.7,1
20100901|2010-05-06 03:00,6,11.82,11.82,11.82,11.82,1
20100901|2010-05-06 06:00,6,11.82,11.82,11.82,11.82,2
20100901|2010-05-06 09:30,6,11.745,11.745,11.74,11.74,4
20100901|2010-05-06 10:00,6,11.69,11.69,11.69,11.69,3
20100901|2010-05-06 10:30,6,11.69,11.69,11.67,11.67,10
20100901|2010-05-06 11:00,6,11.655,11.66,11.63,11.63,12
20100901|2010-05-06 12:00,6,11.64,11.64,11.62,11.62,2
20100901|2010-05-06 12:30,6,11.595,11.595,11.54,11.54,21
20100901|2010-05-06 13:00,6,11.51,11.51,11.45,11.45,17
20100901|2010-05-06 21:30,7,11.5,11.5,11.47,11.47,2
20100901|2010-05-07 00:00,7,11.5,11.5,11.5,11.5,1
20100901|2010-05-07 00:30,7,11.4,11.4,11.4,11.4,1
20100901|2010-05-07 01:30,7,11.4,11.4,11.38,11.38,2
20100901|2010-05-07 04:30,7,11.41,11.41,11.4,11.4,2
20100901|2010-05-07 09:30,7,11.47,11.47,11.345,11.4,21
20100901|2010-05-07 10:00,7,11.33,11.35,11.33,11.35,3
20100901|2010-05-07 10:30,7,11.385,11.385,11.35,11.35,4
20100901|2010-05-07 11:30,7,11.35,11.355,11.35,11.355,3
20100901|2010-05-07 12:00,7,11.34,11.34,11.33,11.335,4
20100901|2010-05-07 12:30,7,11.335,11.335,11.335,11.335,1
20100901|2010-05-07 13:00,7,11.31,11.34,11.245,11.34,76
20100901|2010-05-09 20:00,10,11.35,11.35,11.35,11.35,1
20100901|2010-05-10 04:00,10,11.485,11.485,11.485,11.485,1
20100901|2010-05-10 04:30,10,11.37,11.37,11.37,11.37,2
20100901|2010-05-10 09:30,10,11.39,11.455,11.39,11.445,37
20100901|2010-05-10 10:00,10,11.43,11.43,11.42,11.42,7
20100901|2010-05-10 11:30,10,11.425,11.425,11.425,11.425,4
20100901|2010-05-10 12:30,10,11.405,11.405,11.405,11.405,5
20100901|2010-05-10 13:00,10,11.405,11.47,11.405,11.47,6
20100901|2010-05-10 23:30,11,11.415,11.415,11.415,11.415,2
20100901|2010-05-11 09:30,11,11.3,11.47,11.26,11.35,44
20100901|2010-05-11 10:00,11,11.35,11.35,11.35,11.35,6
20100901|2010-05-11 10:30,11,11.36,11.37,11.36,11.37,4
20100901|2010-05-11 11:00,11,11.38,11.38,11.36,11.36,6
20100901|2010-05-11 11:30,11,11.39,11.39,11.39,11.39,1
20100901|2010-05-11 12:00,11,11.405,11.405,11.405,11.405,2
20100901|2010-05-11 12:30,11,11.43,11.43,11.415,11.415,2
20100901|2010-05-11 13:00,11,11.42,11.42,11.42,11.42,2
20100901|2010-05-11 18:00,12,11.42,11.51,11.42,11.51,3
20100901|2010-05-11 20:30,12,11.53,11.53,11.53,11.53,1
20100901|2010-05-11 22:00,12,11.54,11.54,11.54,11.54,1
20100901|2010-05-12 07:00,12,11.575,11.575,11.575,11.575,2
20100901|2010-05-12 09:30,12,11.52,11.55,11.52,11.53,16
20100901|2010-05-12 10:00,12,11.55,11.55,11.55,11.55,4
20100901|2010-05-12 10:30,12,11.51,11.51,11.51,11.51,4
20100901|2010-05-12 11:00,12,11.49,11.5,11.46,11.5,4
20100901|2010-05-12 11:30,12,11.495,11.525,11.495,11.525,6
20100901|2010-05-12 13:00,12,11.57,11.57,11.57,11.57,2
20100901|2010-05-13 04:30,13,11.56,11.56,11.56,11.56,1
20100901|2010-05-13 05:30,13,11.52,11.52,11.52,11.52,1
20100901|2010-05-13 10:30,13,11.56,11.57,11.49,11.49,18
20100901|2010-05-13 11:00,13,11.39,11.39,11.39,11.39,2
20100901|2010-05-13 11:30,13,11.48,11.48,11.45,11.45,2
20100901|2010-05-13 12:30,13,11.42,11.42,11.42,11.42,2
20100901|2010-05-13 13:00,13,11.415,11.415,11.32,11.39,42
20100901|2010-05-13 22:00,14,11.45,11.45,11.45,11.45,1
20100901|2010-05-14 01:30,14,11.41,11.41,11.41,11.41,1
20100901|2010-05-14 03:00,14,11.375,11.375,11.375,11.375,1
20100901|2010-05-14 04:00,14,11.375,11.375,11.375,11.375,5
20100901|2010-05-14 04:30,14,11.37,11.37,11.35,11.35,13
20100901|2010-05-14 09:30,14,11.35,11.35,11.32,11.32,4
20100901|2010-05-14 10:00,14,11.32,11.32,11.3,11.3,3
20100901|2010-05-14 10:30,14,11.27,11.27,11.24,11.25,30
20100901|2010-05-14 11:00,14,11.25,11.25,11.25,11.25,6
20100901|2010-05-14 11:30,14,11.25,11.31,11.25,11.31,6
20100901|2010-05-14 12:00,14,11.325,11.325,11.325,11.325,1
20100901|2010-05-14 13:00,14,11.31,11.32,11.29,11.32,10
20100901|2010-05-16 21:00,17,11.3,11.3,11.3,11.3,1
20100901|2010-05-16 21:30,17,11.255,11.255,11.25,11.25,3
20100901|2010-05-16 22:00,17,11.25,11.25,11.25,11.25,1
20100901|2010-05-16 23:00,17,11.25,11.25,11.25,11.25,1
20100901|2010-05-17 00:30,17,11.25,11.25,11.25,11.25,2
20100901|2010-05-17 02:00,17,11.3,11.3,11.3,11.3,1
20100901|2010-05-17 03:30,17,11.3,11.3,11.3,11.3,3
20100901|2010-05-17 04:00,17,11.3,11.3,11.3,11.3,3
20100901|2010-05-17 05:00,17,11.3,11.3,11.3,11.3,24
20100901|2010-05-17 09:30,17,11.25,11.25,11.24,11.24,6
20100901|2010-05-17 10:30,17,11.22,11.22,11.09,11.1,24
20100901|2010-05-17 11:00,17,11.155,11.18,11,11,67
20100901|2010-05-17 11:30,17,11.03,11.03,11.03,11.03,1
20100901|2010-05-17 12:00,17,11.035,11.04,11.035,11.04,2
20100901|2010-05-17 12:30,17,11.12,11.12,11.12,11.12,7
20100901|2010-05-18 02:00,18,11.26,11.26,11.26,11.26,1
20100901|2010-05-18 02:30,18,11.3,11.3,11.26,11.3,3
20100901|2010-05-18 03:30,18,11.33,11.33,11.33,11.33,2
20100901|2010-05-18 04:30,18,11.27,11.27,11.27,11.27,1
20100901|2010-05-18 05:30,18,11.155,11.265,11.155,11.265,16
20100901|2010-05-18 06:00,18,11.31,11.31,11.31,11.31,2
20100901|2010-05-18 09:30,18,11.19,11.22,11.165,11.22,6
20100901|2010-05-18 10:00,18,11.22,11.22,11.2,11.2,4
20100901|2010-05-18 11:00,18,11.24,11.24,11.24,11.24,2
20100901|2010-05-18 12:00,18,11.22,11.22,11.22,11.22,1
20100901|2010-05-18 12:30,18,11.215,11.215,11.195,11.195,3
20100901|2010-05-18 13:00,18,11.19,11.23,11.19,11.23,5
20100901|2010-05-18 19:00,19,11.25,11.25,11.25,11.25,1
20100901|2010-05-19 02:00,19,11.23,11.23,11.23,11.23,1
20100901|2010-05-19 06:00,19,11.28,11.305,11.28,11.305,2
20100901|2010-05-19 09:30,19,11.28,11.31,11.28,11.31,17
20100901|2010-05-19 10:00,19,11.32,11.32,11.32,11.32,1
20100901|2010-05-19 10:30,19,11.32,11.34,11.32,11.34,2
20100901|2010-05-19 11:30,19,11.335,11.335,11.335,11.335,1
20100901|2010-05-19 12:00,19,11.335,11.36,11.335,11.36,10
20100901|2010-05-19 12:30,19,11.335,11.39,11.335,11.39,4
20100901|2010-05-19 13:00,19,11.395,11.47,11.395,11.47,7
20100901|2010-05-19 18:00,20,11.5,11.5,11.5,11.5,1
20100901|2010-05-19 20:00,20,11.545,11.545,11.545,11.545,3
20100901|2010-05-19 21:30,20,11.54,11.54,11.54,11.54,1
20100901|2010-05-19 22:00,20,11.57,11.57,11.55,11.55,2
20100901|2010-05-19 23:00,20,11.54,11.54,11.54,11.54,4
20100901|2010-05-19 23:30,20,11.5,11.5,11.5,11.5,2
20100901|2010-05-20 03:30,20,11.57,11.57,11.57,11.57,1
20100901|2010-05-20 04:00,20,11.52,11.52,11.51,11.51,2
20100901|2010-05-20 09:30,20,11.48,11.5,11.475,11.5,6
20100901|2010-05-20 10:00,20,11.52,11.57,11.52,11.54,25
20100901|2010-05-20 10:30,20,11.56,11.57,11.55,11.55,4
20100901|2010-05-20 11:00,20,11.525,11.525,11.52,11.52,2
20100901|2010-05-20 11:30,20,11.52,11.52,11.52,11.52,1
20100901|2010-05-20 12:00,20,11.56,11.56,11.48,11.48,7
20100901|2010-05-20 12:30,20,11.5,11.5,11.5,11.5,2
20100901|2010-05-20 13:00,20,11.5,11.535,11.5,11.535,9
20100901|2010-05-20 20:00,21,11.57,11.595,11.57,11.595,22
20100901|2010-05-20 21:30,21,11.62,11.62,11.62,11.62,1
20100901|2010-05-20 22:00,21,11.62,11.635,11.62,11.635,24
20100901|2010-05-20 22:30,21,11.64,11.64,11.64,11.64,2
20100901|2010-05-21 01:30,21,11.61,11.61,11.61,11.61,1
20100901|2010-05-21 02:00,21,11.61,11.61,11.57,11.57,2
20100901|2010-05-21 05:30,21,11.64,11.64,11.64,11.64,1
20100901|2010-05-21 09:30,21,11.65,11.68,11.62,11.62,10
20100901|2010-05-21 10:00,21,11.68,11.68,11.65,11.65,3
20100901|2010-05-21 10:30,21,11.705,11.73,11.705,11.73,21
20100901|2010-05-21 11:00,21,11.72,11.72,11.72,11.72,2
20100901|2010-05-21 11:30,21,11.745,11.755,11.745,11.755,11
20100901|2010-05-21 12:00,21,11.68,11.68,11.675,11.675,3
20100901|2010-05-21 12:30,21,11.725,11.725,11.67,11.67,6
20100901|2010-05-21 13:00,21,11.625,11.69,11.625,11.69,4
20100901|2010-05-23 18:00,24,11.68,11.68,11.68,11.68,2
20100901|2010-05-23 18:30,24,11.675,11.675,11.675,11.675,1
20100901|2010-05-23 19:00,24,11.68,11.68,11.68,11.68,2
20100901|2010-05-23 19:30,24,11.68,11.685,11.68,11.685,4
20100901|2010-05-23 20:00,24,11.74,11.74,11.74,11.74,1
20100901|2010-05-23 21:30,24,11.75,11.75,11.75,11.75,1
20100901|2010-05-23 22:30,24,11.75,11.75,11.75,11.75,1
20100901|2010-05-24 09:30,24,11.69,11.72,11.65,11.65,14
20100901|2010-05-24 10:00,24,11.65,11.65,11.6,11.6,8
20100901|2010-05-24 10:30,24,11.6,11.6,11.54,11.54,13
20100901|2010-05-24 11:00,24,11.57,11.57,11.55,11.55,2
20100901|2010-05-24 12:00,24,11.6,11.6,11.6,11.6,3
20100901|2010-05-24 12:30,24,11.63,11.65,11.6,11.63,22
20100901|2010-05-24 13:00,24,11.675,11.675,11.675,11.675,1
20100901|2010-05-24 19:30,25,11.6,11.6,11.52,11.52,4
20100901|2010-05-25 02:30,25,11.52,11.52,11.52,11.52,1
20100901|2010-05-25 03:00,25,11.505,11.505,11.5,11.5,3
20100901|2010-05-25 06:00,25,11.5,11.5,11.5,11.5,2
20100901|2010-05-25 09:30,25,11.53,11.545,11.46,11.545,25
20100901|2010-05-25 10:00,25,11.53,11.64,11.53,11.64,14
20100901|2010-05-25 12:30,25,11.6,11.6,11.59,11.59,4
20100901|2010-05-25 13:00,25,11.595,11.645,11.595,11.645,15
20100901|2010-05-25 18:00,26,11.75,11.75,11.75,11.75,1
20100901|2010-05-25 19:00,26,11.715,11.72,11.715,11.72,2
20100901|2010-05-25 19:30,26,11.73,11.75,11.73,11.75,7
20100901|2010-05-25 20:00,26,11.7,11.7,11.7,11.7,1
20100901|2010-05-25 21:00,26,11.655,11.655,11.65,11.65,2
20100901|2010-05-25 21:30,26,11.65,11.65,11.65,11.65,1
20100901|2010-05-25 23:00,26,11.59,11.59,11.59,11.59,1
20100901|2010-05-26 00:30,26,11.7,11.7,11.7,11.7,1
20100901|2010-05-26 01:30,26,11.77,11.77,11.77,11.77,1
20100901|2010-05-26 03:00,26,11.77,11.8,11.77,11.8,17
20100901|2010-05-26 03:30,26,11.79,11.79,11.79,11.79,1
20100901|2010-05-26 05:00,26,11.8,11.8,11.8,11.8,2
20100901|2010-05-26 09:30,26,11.75,11.75,11.715,11.715,2
20100901|2010-05-26 10:00,26,11.66,11.66,11.66,11.66,1
20100901|2010-05-26 10:30,26,11.62,11.65,11.62,11.65,6
20100901|2010-05-26 11:00,26,11.645,11.645,11.64,11.64,2
20100901|2010-05-26 11:30,26,11.64,11.64,11.64,11.64,1
20100901|2010-05-26 12:00,26,11.67,11.67,11.67,11.67,3
20100901|2010-05-26 12:30,26,11.65,11.68,11.65,11.65,9
20100901|2010-05-26 13:00,26,11.675,11.71,11.675,11.71,4
20100901|2010-05-26 19:30,27,11.605,11.605,11.605,11.605,1
20100901|2010-05-27 02:30,27,11.695,11.695,11.695,11.695,2
20100901|2010-05-27 05:30,27,11.715,11.715,11.715,11.715,1
20100901|2010-05-27 06:30,27,11.73,11.73,11.73,11.73,1
20100901|2010-05-27 07:00,27,11.73,11.73,11.73,11.73,1
20100901|2010-05-27 09:30,27,11.61,11.77,11.6,11.675,27
20100901|2010-05-27 10:00,27,11.6,11.6,11.6,11.6,1
20100901|2010-05-27 10:30,27,11.6,11.6,11.6,11.6,5
20100901|2010-05-27 11:00,27,11.61,11.63,11.595,11.63,8
20100901|2010-05-27 11:30,27,11.635,11.635,11.605,11.605,3
20100901|2010-05-27 12:00,27,11.605,11.605,11.6,11.6,6
20100901|2010-05-27 12:30,27,11.63,11.645,11.6,11.6,10
20100901|2010-05-27 13:00,27,11.59,11.655,11.59,11.655,2
20100901|2010-05-27 18:00,28,11.6,11.6,11.6,11.6,1
20100901|2010-05-27 18:30,28,11.65,11.65,11.65,11.65,1
20100901|2010-05-28 09:30,28,11.6,11.635,11.6,11.635,22
20100901|2010-05-28 10:00,28,11.59,11.65,11.51,11.51,19
20100901|2010-05-28 10:30,28,11.53,11.605,11.53,11.605,10
20100901|2010-05-28 11:00,28,11.56,11.56,11.555,11.56,4
20100901|2010-05-28 11:30,28,11.585,11.585,11.585,11.585,2
20100901|2010-05-28 12:00,28,11.565,11.565,11.565,11.565,1
20100901|2010-05-28 12:30,28,11.56,11.62,11.56,11.62,8
20100901|2010-05-28 13:00,28,11.62,11.645,11.62,11.645,12
20100901|2010-05-31 19:30,1,11.695,11.695,11.695,11.695,1
20100901|2010-06-01 04:00,1,11.605,11.605,11.605,11.605,1
20100901|2010-06-01 05:30,1,11.555,11.555,11.535,11.535,5
20100901|2010-06-01 06:00,1,11.585,11.655,11.515,11.655,35
20100901|2010-06-01 09:30,1,11.6,11.6,11.46,11.51,52
20100901|2010-06-01 10:00,1,11.56,11.56,11.52,11.52,7
20100901|2010-06-01 10:30,1,11.475,11.475,11.455,11.455,11
20100901|2010-06-01 11:00,1,11.555,11.555,11.54,11.545,14
20100901|2010-06-01 11:30,1,11.56,11.56,11.54,11.54,7
20100901|2010-06-01 12:00,1,11.56,11.6,11.56,11.6,9
20100901|2010-06-01 12:30,1,11.6,11.61,11.6,11.61,2
20100901|2010-06-01 13:00,1,11.62,11.62,11.62,11.62,4
20100901|2010-06-01 18:00,2,11.55,11.55,11.55,11.55,1
20100901|2010-06-01 19:00,2,11.575,11.575,11.575,11.575,2
20100901|2010-06-01 19:30,2,11.575,11.575,11.575,11.575,1
20100901|2010-06-01 20:00,2,11.575,11.575,11.575,11.575,4
20100901|2010-06-01 20:30,2,11.55,11.55,11.55,11.55,1
20100901|2010-06-01 22:00,2,11.55,11.55,11.55,11.55,1
20100901|2010-06-01 22:30,2,11.535,11.535,11.535,11.535,1
20100901|2010-06-01 23:30,2,11.53,11.555,11.53,11.555,3
20100901|2010-06-02 01:30,2,11.605,11.605,11.565,11.565,58
20100901|2010-06-02 02:00,2,11.545,11.545,11.515,11.515,7
20100901|2010-06-02 09:30,2,11.575,11.6,11.56,11.56,6
20100901|2010-06-02 10:00,2,11.575,11.575,11.575,11.575,1
20100901|2010-06-02 10:30,2,11.58,11.595,11.58,11.595,7
20100901|2010-06-02 11:00,2,11.555,11.555,11.555,11.555,1
20100901|2010-06-02 11:30,2,11.54,11.54,11.45,11.455,14
20100901|2010-06-02 12:30,2,11.415,11.415,11.195,11.215,35
20100901|2010-06-02 13:00,2,11.22,11.24,11.17,11.17,17
20100901|2010-06-02 18:00,3,11.2,11.29,11.2,11.25,9
20100901|2010-06-02 20:30,3,11.215,11.215,11.2,11.2,2
20100901|2010-06-03 01:30,3,11.22,11.32,11.22,11.235,9
20100901|2010-06-03 02:30,3,11.195,11.195,11.19,11.19,2
20100901|2010-06-03 05:30,3,11.205,11.205,11.195,11.195,2
20100901|2010-06-03 07:00,3,11.24,11.24,11.24,11.24,1
20100901|2010-06-03 09:30,3,11.29,11.29,11.12,11.12,12
20100901|2010-06-03 10:00,3,11.155,11.195,11.1,11.1,32
20100901|2010-06-03 10:30,3,11.11,11.11,11.11,11.11,1
20100901|2010-06-03 11:00,3,11.11,11.135,11.07,11.07,17
20100901|2010-06-03 11:30,3,11.07,11.075,10.9,11.015,40
20100901|2010-06-03 12:00,3,11.03,11.03,11,11,8
20100901|2010-06-03 12:30,3,10.975,10.975,10.97,10.97,2
20100901|2010-06-03 13:00,3,10.975,11.015,10.965,10.97,11
20100901|2010-06-03 18:00,4,11.04,11.04,11.04,11.04,3
20100901|2010-06-03 18:30,4,11.04,11.04,11.04,11.04,1
20100901|2010-06-03 19:00,4,11.025,11.025,11.025,11.025,1
20100901|2010-06-03 22:00,4,11.065,11.085,10.985,10.985,6
20100901|2010-06-03 22:30,4,11.095,11.1,11.095,11.1,2
20100901|2010-06-04 02:30,4,11.03,11.03,11.025,11.025,2
20100901|2010-06-04 04:00,4,10.965,10.965,10.96,10.96,2
20100901|2010-06-04 04:30,4,11,11,11,11,11
20100901|2010-06-04 09:30,4,10.91,10.92,10.81,10.82,55
20100901|2010-06-04 10:00,4,10.825,10.825,10.76,10.8,31
20100901|2010-06-04 10:30,4,10.8,10.9,10.77,10.9,24
20100901|2010-06-04 11:00,4,10.9,10.92,10.8,10.8,35
20100901|2010-06-04 11:30,4,10.78,10.78,10.77,10.77,4
20100901|2010-06-04 12:00,4,10.815,10.815,10.755,10.78,5
20100901|2010-06-04 12:30,4,10.75,10.8,10.72,10.8,9
20100901|2010-06-04 13:00,4,10.75,10.785,10.75,10.78,10
20100901|2010-06-06 19:00,7,10.875,10.875,10.875,10.875,1
20100901|2010-06-06 21:30,7,10.875,10.875,10.875,10.875,1
20100901|2010-06-07 02:30,7,10.815,10.815,10.81,10.81,2
20100901|2010-06-07 03:00,7,10.8,10.8,10.8,10.8,1
20100901|2010-06-07 05:30,7,10.8,10.8,10.8,10.8,1
20100901|2010-06-07 06:30,7,10.81,10.81,10.8,10.8,6
20100901|2010-06-07 07:00,7,10.8,10.835,10.8,10.835,2
20100901|2010-06-07 09:30,7,10.8,10.91,10.8,10.87,20
20100901|2010-06-07 10:00,7,10.865,10.865,10.825,10.825,4
20100901|2010-06-07 10:30,7,10.91,10.925,10.885,10.925,13
20100901|2010-06-07 11:00,7,10.915,10.96,10.89,10.92,10
20100901|2010-06-07 12:00,7,10.965,10.965,10.94,10.94,5
20100901|2010-06-07 12:30,7,10.94,11,10.94,10.99,51
20100901|2010-06-07 13:00,7,11,11.03,11,11.03,9
20100901|2010-06-07 18:00,8,10.96,11,10.945,10.945,4
20100901|2010-06-07 18:30,8,10.94,10.94,10.935,10.935,2
20100901|2010-06-07 21:30,8,10.94,10.94,10.94,10.94,1
20100901|2010-06-08 09:30,8,10.93,10.945,10.78,10.82,69
20100901|2010-06-08 10:00,8,10.84,10.935,10.815,10.935,48
20100901|2010-06-08 10:30,8,10.885,10.935,10.885,10.9,8
20100901|2010-06-08 11:00,8,10.89,10.905,10.89,10.905,4
20100901|2010-06-08 12:30,8,10.875,10.875,10.83,10.83,2
20100901|2010-06-08 13:00,8,10.835,10.89,10.83,10.83,17
20100901|2010-06-08 19:00,9,10.83,10.83,10.83,10.83,1
20100901|2010-06-08 19:30,9,10.83,10.83,10.785,10.785,4
20100901|2010-06-08 20:30,9,10.865,10.865,10.865,10.865,1
20100901|2010-06-09 01:30,9,10.94,10.94,10.94,10.94,1
20100901|2010-06-09 05:00,9,10.94,10.94,10.94,10.94,3
20100901|2010-06-09 09:30,9,10.86,10.92,10.85,10.92,22
20100901|2010-06-09 10:00,9,10.93,10.93,10.865,10.865,10
20100901|2010-06-09 10:30,9,10.865,10.865,10.865,10.865,1
20100901|2010-06-09 11:30,9,10.89,10.89,10.85,10.85,3
20100901|2010-06-09 12:00,9,10.805,10.805,10.7,10.755,76
20100901|2010-06-09 12:30,9,10.71,10.71,10.655,10.7,23
20100901|2010-06-09 13:00,9,10.685,10.7,10.66,10.66,23
20100901|2010-06-09 18:00,10,10.665,10.665,10.66,10.66,4
20100901|2010-06-09 19:30,10,10.64,10.64,10.64,10.64,1
20100901|2010-06-09 20:00,10,10.61,10.61,10.605,10.605,4
20100901|2010-06-09 20:30,10,10.605,10.605,10.585,10.595,5
20100901|2010-06-09 21:00,10,10.59,10.59,10.575,10.575,5
20100901|2010-06-10 00:30,10,10.545,10.58,10.505,10.58,4
20100901|2010-06-10 01:00,10,10.495,10.495,10.495,10.495,4
20100901|2010-06-10 01:30,10,10.47,10.47,10.47,10.47,3
20100901|2010-06-10 02:00,10,10.5,10.5,10.47,10.47,2
20100901|2010-06-10 02:30,10,10.47,10.47,10.465,10.465,2
20100901|2010-06-10 03:00,10,10.51,10.51,10.51,10.51,1
20100901|2010-06-10 04:00,10,10.5,10.5,10.5,10.5,1
20100901|2010-06-10 04:30,10,10.59,10.59,10.59,10.59,1
20100901|2010-06-10 05:00,10,10.59,10.59,10.59,10.59,1
20100901|2010-06-10 06:00,10,10.5,10.5,10.5,10.5,3
20100901|2010-06-10 06:30,10,10.5,10.5,10.5,10.5,6
20100901|2010-06-10 09:30,10,10.6,10.735,10.6,10.69,46
20100901|2010-06-10 10:00,10,10.705,10.705,10.665,10.685,45
20100901|2010-06-10 10:30,10,10.655,10.71,10.655,10.71,40
20100901|2010-06-10 11:00,10,10.695,10.7,10.67,10.67,3
20100901|2010-06-10 11:30,10,10.7,10.705,10.665,10.705,13
20100901|2010-06-10 12:00,10,10.705,10.705,10.705,10.705,2
20100901|2010-06-10 12:30,10,10.675,10.775,10.675,10.77,23
20100901|2010-06-10 13:00,10,10.775,10.865,10.775,10.865,15
20100901|2010-06-10 18:00,11,10.89,10.95,10.88,10.95,10
20100901|2010-06-10 18:30,11,10.94,10.94,10.94,10.94,1
20100901|2010-06-10 19:00,11,10.96,10.965,10.9,10.925,7
20100901|2010-06-10 20:00,11,10.92,10.92,10.92,10.92,1
20100901|2010-06-10 21:00,11,10.9,10.9,10.89,10.89,4
20100901|2010-06-10 23:30,11,10.925,10.93,10.925,10.93,2
20100901|2010-06-11 00:30,11,10.9,10.9,10.9,10.9,1
20100901|2010-06-11 01:30,11,10.895,10.95,10.8,10.95,4
20100901|2010-06-11 02:30,11,10.84,10.84,10.84,10.84,1
20100901|2010-06-11 03:00,11,10.825,10.825,10.825,10.825,1
20100901|2010-06-11 05:00,11,10.855,10.855,10.855,10.855,2
20100901|2010-06-11 09:30,11,10.94,10.95,10.785,10.815,101
20100901|2010-06-11 10:00,11,10.815,10.87,10.785,10.86,12
20100901|2010-06-11 10:30,11,10.86,10.895,10.845,10.895,21
20100901|2010-06-11 11:00,11,10.885,10.93,10.885,10.9,15
20100901|2010-06-11 11:30,11,10.91,10.915,10.91,10.915,3
20100901|2010-06-11 12:00,11,10.91,10.94,10.875,10.91,8
20100901|2010-06-11 12:30,11,10.91,10.975,10.91,10.915,29
20100901|2010-06-11 13:00,11,10.99,10.995,10.915,10.915,10
20100901|2010-06-13 18:00,14,10.97,11.055,10.97,11.055,13
20100901|2010-06-13 18:30,14,11.045,11.055,11.045,11.055,6
20100901|2010-06-13 19:00,14,11.065,11.065,11.065,11.065,3
20100901|2010-06-13 19:30,14,11.065,11.065,11.055,11.055,2
20100901|2010-06-13 21:00,14,11.04,11.04,11.04,11.04,1
20100901|2010-06-13 21:30,14,11.015,11.04,11.015,11.04,2
20100901|2010-06-13 22:30,14,11.04,11.04,11.04,11.04,2
20100901|2010-06-14 01:30,14,11,11.08,10.935,11.08,10
20100901|2010-06-14 02:00,14,10.935,10.94,10.935,10.94,5
20100901|2010-06-14 04:00,14,10.995,10.995,10.995,10.995,1
20100901|2010-06-14 06:00,14,10.98,10.98,10.98,10.98,1
20100901|2010-06-14 07:00,14,11.03,11.03,11.03,11.03,1
20100901|2010-06-14 09:30,14,10.97,11.015,10.87,10.975,49
20100901|2010-06-14 10:00,14,10.99,11.035,10.975,11.03,51
20100901|2010-06-14 10:30,14,11.04,11.04,11.01,11.025,7
20100901|2010-06-14 11:00,14,11.03,11.045,11.03,11.03,31
20100901|2010-06-14 11:30,14,11.03,11.08,11.025,11.035,15
20100901|2010-06-14 12:00,14,11.05,11.05,11.05,11.05,1
20100901|2010-06-14 12:30,14,11.035,11.035,11.025,11.025,7
20100901|2010-06-14 13:00,14,11.04,11.085,11.04,11.085,9
20100901|2010-06-14 18:00,15,11.08,11.08,11.08,11.08,1
20100901|2010-06-14 19:00,15,11.08,11.08,11.08,11.08,1
20100901|2010-06-14 19:30,15,11.08,11.08,11.08,11.08,1
20100901|2010-06-14 21:30,15,11.07,11.07,11.07,11.07,1
20100901|2010-06-14 22:00,15,11.065,11.065,11.065,11.065,2
20100901|2010-06-14 23:00,15,11.1,11.1,11.1,11.1,3
20100901|2010-06-14 23:30,15,11.11,11.11,11.06,11.06,2
20100901|2010-06-15 01:00,15,11.04,11.115,11.04,11.115,3
20100901|2010-06-15 03:00,15,11.11,11.11,11.11,11.11,1
20100901|2010-06-15 03:30,15,11.04,11.04,11.04,11.04,1
20100901|2010-06-15 04:00,15,11.095,11.095,11.09,11.09,2
20100901|2010-06-15 04:30,15,11.035,11.125,11.025,11.125,12
20100901|2010-06-15 05:00,15,11.13,11.13,11.1,11.1,2
20100901|2010-06-15 09:30,15,11.12,11.12,11.02,11.02,37
20100901|2010-06-15 10:00,15,11.045,11.045,10.875,10.98,36
20100901|2010-06-15 10:30,15,10.955,10.955,10.955,10.955,1
20100901|2010-06-15 11:00,15,10.96,11,10.92,11,17
20100901|2010-06-15 11:30,15,11.005,11.005,10.99,10.99,7
20100901|2010-06-15 12:00,15,10.975,10.975,10.975,10.975,1
20100901|2010-06-15 12:30,15,10.96,10.98,10.92,10.98,6
20100901|2010-06-15 13:00,15,10.99,11.02,10.96,10.96,7
20100901|2010-06-15 18:00,16,10.83,10.85,10.815,10.85,6
20100901|2010-06-15 19:00,16,10.985,10.985,10.985,10.985,2
20100901|2010-06-15 19:30,16,10.975,10.995,10.975,10.995,5
20100901|2010-06-15 23:00,16,10.98,10.98,10.98,10.98,1
20100901|2010-06-16 05:30,16,10.98,10.98,10.98,10.98,1
20100901|2010-06-16 06:30,16,11,11,11,11,1
20100901|2010-06-16 07:00,16,11.035,11.035,11.035,11.035,1
20100901|2010-06-16 09:30,16,11.02,11.02,10.9,10.945,16
20100901|2010-06-16 10:00,16,10.99,11.035,10.945,11.025,20
20100901|2010-06-16 10:30,16,11.02,11.02,10.975,10.975,15
20100901|2010-06-16 11:00,16,11,11,11,11,1
20100901|2010-06-16 11:30,16,11,11.05,10.975,11.05,9
20100901|2010-06-16 12:00,16,11.05,11.07,11.02,11.02,31
20100901|2010-06-16 12:30,16,11.005,11.005,10.98,10.98,8
20100901|2010-06-16 13:00,16,11.025,11.03,10.995,10.995,12
20100901|2010-06-16 18:00,17,11.03,11.03,10.955,10.955,2
20100901|2010-06-16 20:30,17,10.995,10.995,10.995,10.995,4
20100901|2010-06-16 21:00,17,11.025,11.025,11.025,11.025,1
20100901|2010-06-16 21:30,17,11,11,11,11,1
20100901|2010-06-16 22:00,17,10.995,10.995,10.98,10.98,2
20100901|2010-06-16 22:30,17,10.97,10.97,10.97,10.97,2
20100901|2010-06-17 03:00,17,10.91,10.91,10.905,10.905,2
20100901|2010-06-17 03:30,17,10.91,10.91,10.91,10.91,1
20100901|2010-06-17 04:30,17,10.915,11,10.915,11,3
20100901|2010-06-17 06:00,17,10.95,10.95,10.95,10.95,1
20100901|2010-06-17 06:30,17,11.01,11.025,11.01,11.025,5
20100901|2010-06-17 09:30,17,11.025,11.065,10.865,10.91,70
20100901|2010-06-17 10:00,17,10.875,10.94,10.865,10.94,7
20100901|2010-06-17 10:30,17,10.91,10.955,10.885,10.91,12
20100901|2010-06-17 11:00,17,10.93,10.945,10.88,10.935,10
20100901|2010-06-17 11:30,17,10.95,10.96,10.925,10.96,10
20100901|2010-06-17 12:00,17,10.96,10.985,10.96,10.97,8
20100901|2010-06-17 12:30,17,10.965,10.975,10.955,10.975,6
20100901|2010-06-17 13:00,17,10.935,10.96,10.93,10.96,5
20100901|2010-06-17 18:00,18,10.875,10.875,10.875,10.875,1
20100901|2010-06-17 19:00,18,10.88,10.88,10.875,10.875,2
20100901|2010-06-17 19:30,18,10.875,10.88,10.875,10.88,5
20100901|2010-06-17 20:00,18,10.88,10.88,10.88,10.88,5
20100901|2010-06-17 20:30,18,10.87,10.87,10.87,10.87,3
20100901|2010-06-17 21:00,18,10.85,10.85,10.85,10.85,1
20100901|2010-06-17 22:00,18,10.81,10.81,10.81,10.81,1
20100901|2010-06-17 23:00,18,10.84,10.84,10.84,10.84,1
20100901|2010-06-17 23:30,18,10.905,10.905,10.905,10.905,3
20100901|2010-06-18 03:30,18,10.91,10.91,10.91,10.91,3
20100901|2010-06-18 05:00,18,10.9,10.9,10.9,10.9,1
20100901|2010-06-18 06:00,18,10.87,10.87,10.87,10.87,2
20100901|2010-06-18 06:30,18,10.85,10.85,10.85,10.85,1
20100901|2010-06-18 09:30,18,10.855,10.95,10.835,10.835,18
20100901|2010-06-18 10:00,18,10.885,10.91,10.855,10.91,21
20100901|2010-06-18 10:30,18,10.91,10.94,10.91,10.94,29
20100901|2010-06-18 11:00,18,10.94,10.94,10.925,10.925,2
20100901|2010-06-18 11:30,18,10.925,10.94,10.925,10.94,2
20100901|2010-06-18 12:00,18,10.945,10.955,10.945,10.95,13
20100901|2010-06-18 13:00,18,10.94,10.95,10.91,10.91,9
20100901|2010-06-20 18:00,21,10.9,10.99,10.9,10.99,12
20100901|2010-06-20 19:00,21,10.885,10.885,10.85,10.85,5
20100901|2010-06-20 19:30,21,10.925,10.925,10.925,10.925,1
20100901|2010-06-20 20:30,21,10.945,10.945,10.945,10.945,5
20100901|2010-06-20 22:00,21,10.985,10.985,10.985,10.985,1
20100901|2010-06-20 23:00,21,10.99,10.995,10.99,10.995,5
20100901|2010-06-20 23:30,21,10.995,10.995,10.995,10.995,5
20100901|2010-06-21 00:00,21,11,11,11,11,2
20100901|2010-06-21 02:30,21,11,11,10.925,10.925,10
20100901|2010-06-21 03:30,21,10.935,11.015,10.935,11.015,4
20100901|2010-06-21 05:00,21,10.935,11.015,10.935,11.015,4
20100901|2010-06-21 06:30,21,11.015,11.015,10.93,11.015,3
20100901|2010-06-21 07:00,21,10.915,11.015,10.915,11.015,5
20100901|2010-06-21 09:30,21,11,11.015,10.89,10.895,63
20100901|2010-06-21 10:00,21,10.89,10.935,10.82,10.82,21
20100901|2010-06-21 10:30,21,10.92,10.92,10.855,10.86,13
20100901|2010-06-21 11:00,21,10.855,10.91,10.84,10.91,11
20100901|2010-06-21 11:30,21,10.835,10.84,10.825,10.825,4
20100901|2010-06-21 12:00,21,10.825,10.825,10.755,10.755,47
20100901|2010-06-21 12:30,21,10.765,10.775,10.765,10.775,2
20100901|2010-06-21 13:00,21,10.75,10.75,10.635,10.66,27
20100901|2010-06-21 18:00,22,10.76,10.76,10.68,10.68,6
20100901|2010-06-21 19:00,22,10.685,10.685,10.685,10.685,1
20100901|2010-06-21 19:30,22,10.68,10.68,10.68,10.68,1
20100901|2010-06-21 20:30,22,10.65,10.65,10.65,10.65,2
20100901|2010-06-21 21:00,22,10.65,10.65,10.65,10.65,3
20100901|2010-06-21 21:30,22,10.65,10.65,10.65,10.65,2
20100901|2010-06-21 22:00,22,10.65,10.65,10.65,10.65,3
20100901|2010-06-21 22:30,22,10.61,10.61,10.56,10.56,3
20100901|2010-06-21 23:30,22,10.64,10.64,10.64,10.64,1
20100901|2010-06-22 00:00,22,10.565,10.565,10.565,10.565,1
20100901|2010-06-22 01:30,22,10.67,10.695,10.67,10.68,9
20100901|2010-06-22 02:30,22,10.7,10.7,10.7,10.7,2
20100901|2010-06-22 04:00,22,10.72,10.72,10.615,10.615,11
20100901|2010-06-22 04:30,22,10.615,10.615,10.615,10.615,1
20100901|2010-06-22 05:00,22,10.645,10.745,10.645,10.745,2
20100901|2010-06-22 05:30,22,10.65,10.65,10.65,10.65,1
20100901|2010-06-22 06:00,22,10.645,10.645,10.645,10.645,1
20100901|2010-06-22 06:30,22,10.65,10.65,10.62,10.62,2
20100901|2010-06-22 07:00,22,10.615,10.64,10.615,10.64,7
20100901|2010-06-22 09:30,22,10.63,10.755,10.63,10.74,67
20100901|2010-06-22 10:00,22,10.725,10.76,10.67,10.67,43
20100901|2010-06-22 10:30,22,10.7,10.76,10.66,10.66,26
20100901|2010-06-22 11:00,22,10.675,10.71,10.655,10.71,10
20100901|2010-06-22 11:30,22,10.75,10.79,10.75,10.78,18
20100901|2010-06-22 12:00,22,10.79,10.79,10.79,10.79,2
20100901|2010-06-22 12:30,22,10.76,10.78,10.76,10.78,9
20100901|2010-06-22 13:00,22,10.78,10.845,10.78,10.845,30
20100901|2010-06-22 18:00,23,10.78,10.805,10.78,10.805,5
20100901|2010-06-22 18:30,23,10.805,10.805,10.805,10.805,1
20100901|2010-06-22 19:30,23,10.805,10.805,10.805,10.805,1
20100901|2010-06-23 01:00,23,10.835,10.835,10.835,10.835,1
20100901|2010-06-23 02:30,23,10.69,10.82,10.685,10.82,7
20100901|2010-06-23 03:00,23,10.685,10.685,10.685,10.685,2
20100901|2010-06-23 03:30,23,10.79,10.795,10.79,10.795,2
20100901|2010-06-23 04:00,23,10.69,10.69,10.69,10.69,2
20100901|2010-06-23 04:30,23,10.83,10.83,10.83,10.83,1
20100901|2010-06-23 05:00,23,10.83,10.84,10.83,10.84,3
20100901|2010-06-23 06:00,23,10.795,10.795,10.795,10.795,2
20100901|2010-06-23 06:30,23,10.835,10.84,10.835,10.84,6
20100901|2010-06-23 09:30,23,10.715,10.84,10.685,10.795,46
20100901|2010-06-23 10:00,23,10.8,10.825,10.78,10.81,42
20100901|2010-06-23 10:30,23,10.82,10.83,10.805,10.82,14
20100901|2010-06-23 11:00,23,10.805,10.805,10.8,10.8,18
20100901|2010-06-23 11:30,23,10.8,10.825,10.73,10.74,21
20100901|2010-06-23 12:00,23,10.745,10.745,10.715,10.715,8
20100901|2010-06-23 12:30,23,10.745,10.785,10.65,10.65,38
20100901|2010-06-23 13:00,23,10.65,10.65,10.53,10.54,75
20100901|2010-06-23 20:00,24,10.535,10.535,10.535,10.535,2
20100901|2010-06-23 20:30,24,10.6,10.6,10.54,10.54,2
20100901|2010-06-23 21:00,24,10.6,10.6,10.6,10.6,2
20100901|2010-06-23 21:30,24,10.6,10.6,10.6,10.6,1
20100901|2010-06-23 22:00,24,10.6,10.6,10.6,10.6,6
20100901|2010-06-23 23:00,24,10.6,10.6,10.6,10.6,1
20100901|2010-06-24 00:30,24,10.565,10.565,10.565,10.565,1
20100901|2010-06-24 02:00,24,10.635,10.675,10.635,10.675,7
20100901|2010-06-24 03:00,24,10.67,10.67,10.67,10.67,1
20100901|2010-06-24 03:30,24,10.6,10.6,10.6,10.6,3
20100901|2010-06-24 04:30,24,10.63,10.645,10.63,10.645,2
20100901|2010-06-24 05:00,24,10.675,10.685,10.675,10.685,2
20100901|2010-06-24 05:30,24,10.63,10.63,10.63,10.63,1
20100901|2010-06-24 06:00,24,10.68,10.68,10.68,10.68,2
20100901|2010-06-24 06:30,24,10.6,10.6,10.6,10.6,1
20100901|2010-06-24 09:30,24,10.635,10.65,10.535,10.62,145
20100901|2010-06-24 10:00,24,10.605,10.625,10.6,10.6,52
20100901|2010-06-24 10:30,24,10.545,10.63,10.53,10.56,57
20100901|2010-06-24 11:00,24,10.585,10.615,10.52,10.55,30
20100901|2010-06-24 11:30,24,10.535,10.555,10.495,10.5,17
20100901|2010-06-24 12:00,24,10.5,10.57,10.495,10.495,24
20100901|2010-06-24 12:30,24,10.485,10.5,10.405,10.405,41
20100901|2010-06-24 13:00,24,10.405,10.41,10.33,10.33,40
20100901|2010-06-24 18:00,25,10.34,10.34,10.34,10.34,3
20100901|2010-06-24 18:30,25,10.36,10.36,10.36,10.36,1
20100901|2010-06-24 20:00,25,10.325,10.36,10.325,10.36,2
20100901|2010-06-24 20:30,25,10.36,10.36,10.36,10.36,2
20100901|2010-06-24 21:00,25,10.395,10.395,10.37,10.37,2
20100901|2010-06-24 22:30,25,10.4,10.405,10.4,10.405,4
20100901|2010-06-25 00:00,25,10.4,10.4,10.4,10.4,4
20100901|2010-06-25 01:00,25,10.4,10.4,10.4,10.4,1
20100901|2010-06-25 01:30,25,10.42,10.44,10.42,10.44,10
20100901|2010-06-25 02:00,25,10.4,10.4,10.355,10.355,6
20100901|2010-06-25 02:30,25,10.43,10.43,10.43,10.43,1
20100901|2010-06-25 04:30,25,10.425,10.425,10.425,10.425,1
20100901|2010-06-25 05:00,25,10.36,10.36,10.36,10.36,1
20100901|2010-06-25 06:30,25,10.405,10.405,10.405,10.405,1
20100901|2010-06-25 07:00,25,10.37,10.37,10.365,10.365,3
20100901|2010-06-25 09:30,25,10.37,10.38,10.28,10.295,42
20100901|2010-06-25 10:00,25,10.28,10.28,10.195,10.2,57
20100901|2010-06-25 10:30,25,10.205,10.24,10.205,10.24,11
20100901|2010-06-25 11:00,25,10.22,10.22,10.195,10.195,17
20100901|2010-06-25 11:30,25,10.2,10.225,10.2,10.2,13
20100901|2010-06-25 12:00,25,10.2,10.23,10.2,10.23,15
20100901|2010-06-25 12:30,25,10.23,10.275,10.21,10.275,31
20100901|2010-06-25 13:00,25,10.25,10.255,10.2,10.24,50
20100901|2010-06-27 18:00,28,10.235,10.235,10.16,10.225,10
20100901|2010-06-27 19:00,28,10.17,10.17,10.15,10.15,17
20100901|2010-06-27 19:30,28,10.195,10.195,10.195,10.195,2
20100901|2010-06-27 20:00,28,10.195,10.2,10.195,10.2,3
20100901|2010-06-27 20:30,28,10.21,10.23,10.155,10.23,5
20100901|2010-06-27 21:30,28,10.22,10.22,10.22,10.22,1
20100901|2010-06-27 22:00,28,10.225,10.225,10.225,10.225,2
20100901|2010-06-27 22:30,28,10.225,10.225,10.155,10.155,10
20100901|2010-06-28 00:00,28,10.16,10.235,10.14,10.235,17
20100901|2010-06-28 00:30,28,10.175,10.175,10.135,10.135,4
20100901|2010-06-28 01:00,28,10.15,10.17,10.15,10.17,3
20100901|2010-06-28 01:30,28,10.17,10.24,10.17,10.24,9
20100901|2010-06-28 02:30,28,10.185,10.185,10.185,10.185,1
20100901|2010-06-28 04:00,28,10.215,10.22,10.215,10.22,3
20100901|2010-06-28 04:30,28,10.2,10.2,10.2,10.2,1
20100901|2010-06-28 05:00,28,10.22,10.22,10.22,10.22,4
20100901|2010-06-28 05:30,28,10.2,10.2,10.185,10.185,4
20100901|2010-06-28 06:30,28,10.23,10.23,10.18,10.18,3
20100901|2010-06-28 07:00,28,10.18,10.18,10.18,10.18,1
20100901|2010-06-28 09:30,28,10.18,10.225,10.145,10.165,100
20100901|2010-06-28 10:00,28,10.195,10.235,10.16,10.16,44
20100901|2010-06-28 10:30,28,10.2,10.225,10.13,10.19,41
20100901|2010-06-28 11:00,28,10.19,10.205,10.15,10.16,19
20100901|2010-06-28 11:30,28,10.165,10.225,10.16,10.21,56
20100901|2010-06-28 12:00,28,10.215,10.215,10.185,10.205,12
20100901|2010-06-28 12:30,28,10.18,10.21,10.165,10.18,30
20100901|2010-06-28 13:00,28,10.18,10.21,10.17,10.21,38
20100901|2010-06-28 18:00,29,10.155,10.155,10.125,10.125,10
20100901|2010-06-28 19:00,29,10.14,10.14,10.14,10.14,1
20100901|2010-06-28 20:00,29,10.15,10.16,10.15,10.155,4
20100901|2010-06-28 20:30,29,10.155,10.155,10.15,10.15,5
20100901|2010-06-28 21:30,29,10.135,10.135,10.135,10.135,1
20100901|2010-06-28 22:00,29,10.135,10.135,10.125,10.125,4
20100901|2010-06-28 22:30,29,10.11,10.11,10.09,10.09,14
20100901|2010-06-28 23:00,29,10.09,10.09,10.075,10.075,5
20100901|2010-06-28 23:30,29,10.07,10.07,10.065,10.065,3
20100901|2010-06-29 00:00,29,10.06,10.06,10.05,10.055,7
20100901|2010-06-29 00:30,29,10.05,10.1,10.05,10.1,8
20100901|2010-06-29 02:00,29,10.1,10.1,10.1,10.1,3
20100901|2010-06-29 02:30,29,10.1,10.1,10.1,10.1,3
20100901|2010-06-29 03:00,29,10.06,10.06,10.05,10.05,3
20100901|2010-06-29 03:30,29,10.075,10.075,10.075,10.075,1
20100901|2010-06-29 04:00,29,10.095,10.095,10.08,10.08,3
20100901|2010-06-29 04:30,29,10.055,10.055,10.045,10.045,10
20100901|2010-06-29 05:30,29,10.045,10.045,10.045,10.045,1
20100901|2010-06-29 07:00,29,10.045,10.07,10.045,10.07,8
20100901|2010-06-29 09:30,29,10.05,10.065,9.845,9.94,259
20100901|2010-06-29 10:00,29,9.915,10,9.895,9.955,112
20100901|2010-06-29 10:30,29,9.96,10,9.945,9.995,49
20100901|2010-06-29 11:00,29,9.955,9.995,9.925,9.99,39
20100901|2010-06-29 11:30,29,9.93,9.93,9.885,9.895,34
20100901|2010-06-29 12:00,29,9.91,9.935,9.865,9.865,14
20100901|2010-06-29 12:30,29,9.86,9.905,9.85,9.875,27
20100901|2010-06-29 13:00,29,9.91,10.085,9.86,10.085,75
20100901|2010-06-29 18:00,30,10.035,10.035,10.015,10.015,3
20100901|2010-06-29 19:00,30,10.015,10.015,10.015,10.015,1
20100901|2010-06-29 19:30,30,10.01,10.01,9.995,9.995,8
20100901|2010-06-29 20:00,30,9.99,9.99,9.99,9.99,2
20100901|2010-06-29 22:00,30,9.995,9.995,9.995,9.995,1
20100901|2010-06-29 23:00,30,9.995,9.995,9.99,9.99,3
20100901|2010-06-29 23:30,30,10.04,10.08,9.99,9.995,16
20100901|2010-06-30 00:00,30,9.99,10.075,9.985,10.075,6
20100901|2010-06-30 02:00,30,10.03,10.03,10.03,10.03,1
20100901|2010-06-30 03:00,30,10.02,10.02,10.02,10.02,4
20100901|2010-06-30 03:30,30,9.995,9.995,9.99,9.99,4
20100901|2010-06-30 04:00,30,10.07,10.07,10.07,10.07,1
20100901|2010-06-30 05:00,30,10.085,10.09,10.085,10.09,5
20100901|2010-06-30 05:30,30,10.095,10.1,10.095,10.1,3
20100901|2010-06-30 07:00,30,10.1,10.205,10.075,10.075,22
20100901|2010-06-30 09:30,30,10.115,10.19,9.6,9.69,314
20100901|2010-06-30 10:00,30,9.69,9.72,9.55,9.67,404
20100901|2010-06-30 10:30,30,9.655,9.655,9.575,9.605,123
20100901|2010-06-30 11:00,30,9.59,9.67,9.59,9.65,19
20100901|2010-06-30 11:30,30,9.64,9.69,9.635,9.68,17
20100901|2010-06-30 12:00,30,9.7,9.71,9.635,9.66,68
20100901|2010-06-30 12:30,30,9.65,9.66,9.58,9.59,104
20100901|2010-06-30 13:00,30,9.6,9.73,9.59,9.71,101
20100901|2010-06-30 18:00,1,9.77,9.77,9.7,9.75,43
20100901|2010-06-30 18:30,1,9.74,9.74,9.705,9.735,5
20100901|2010-06-30 19:00,1,9.745,9.745,9.745,9.745,1
20100901|2010-06-30 19:30,1,9.725,9.725,9.725,9.725,3
20100901|2010-06-30 20:00,1,9.725,9.725,9.7,9.71,7
20100901|2010-06-30 20:30,1,9.73,9.76,9.73,9.76,16
20100901|2010-06-30 21:30,1,9.74,9.74,9.74,9.74,1
20100901|2010-06-30 22:00,1,9.74,9.76,9.74,9.76,5
20100901|2010-06-30 22:30,1,9.71,9.71,9.71,9.71,1
20100901|2010-06-30 23:00,1,9.73,9.79,9.73,9.79,30
20100901|2010-07-01 00:30,1,9.815,9.815,9.775,9.775,2
20100901|2010-07-01 01:30,1,9.81,9.81,9.81,9.81,1
20100901|2010-07-01 02:00,1,9.81,9.81,9.78,9.78,5
20100901|2010-07-01 04:30,1,9.76,9.76,9.73,9.73,2
20100901|2010-07-01 06:00,1,9.765,9.78,9.765,9.78,6
20100901|2010-07-01 06:30,1,9.765,9.78,9.765,9.78,3
20100901|2010-07-01 07:00,1,9.8,9.8,9.8,9.8,2
20100901|2010-07-01 09:30,1,9.79,9.9,9.79,9.825,93
20100901|2010-07-01 10:00,1,9.82,9.83,9.815,9.815,8
20100901|2010-07-01 10:30,1,9.82,9.88,9.82,9.88,20
20100901|2010-07-01 11:00,1,9.885,9.885,9.86,9.87,39
20100901|2010-07-01 11:30,1,9.87,9.88,9.8,9.8,33
20100901|2010-07-01 12:00,1,9.79,9.83,9.77,9.805,18
20100901|2010-07-01 12:30,1,9.805,9.885,9.805,9.885,12
20100901|2010-07-01 13:00,1,9.85,9.91,9.78,9.91,94
20100901|2010-07-01 18:00,2,9.85,9.85,9.85,9.85,1
20100901|2010-07-01 18:30,2,9.91,9.91,9.835,9.835,3
20100901|2010-07-01 19:00,2,9.835,9.835,9.835,9.835,2
20100901|2010-07-01 21:00,2,9.81,9.81,9.78,9.78,8
20100901|2010-07-01 22:00,2,9.795,9.855,9.78,9.855,6
20100901|2010-07-02 00:00,2,9.79,9.79,9.77,9.77,3
20100901|2010-07-02 00:30,2,9.84,9.84,9.755,9.755,3
20100901|2010-07-02 01:30,2,9.76,9.76,9.76,9.76,1
20100901|2010-07-02 02:00,2,9.76,9.76,9.76,9.76,1
20100901|2010-07-02 03:00,2,9.795,9.795,9.775,9.775,2
20100901|2010-07-02 03:30,2,9.8,9.8,9.78,9.78,11
20100901|2010-07-02 04:30,2,9.775,9.775,9.775,9.775,3
20100901|2010-07-02 05:30,2,9.82,9.82,9.82,9.82,1
20100901|2010-07-02 06:30,2,9.835,9.835,9.835,9.835,1
20100901|2010-07-02 07:00,2,9.78,9.78,9.78,9.78,3
20100901|2010-07-02 09:30,2,9.77,9.77,9.63,9.71,144
20100901|2010-07-02 10:00,2,9.765,9.765,9.72,9.745,5
20100901|2010-07-02 11:00,2,9.73,9.75,9.7,9.745,20
20100901|2010-07-02 11:30,2,9.75,9.77,9.75,9.77,30
20100901|2010-07-02 12:00,2,9.78,9.78,9.78,9.78,1
20100901|2010-07-02 12:30,2,9.77,9.8,9.77,9.775,5
20100901|2010-07-02 13:00,2,9.77,9.855,9.75,9.84,97
20100901|2010-07-05 18:00,6,9.8,9.81,9.77,9.81,9
20100901|2010-07-05 18:30,6,9.835,9.835,9.835,9.835,1
20100901|2010-07-05 19:00,6,9.88,9.88,9.88,9.88,2
20100901|2010-07-05 19:30,6,9.88,9.88,9.88,9.88,4
20100901|2010-07-05 20:00,6,9.88,9.885,9.88,9.885,6
20100901|2010-07-05 20:30,6,9.87,9.87,9.87,9.87,1
20100901|2010-07-05 21:00,6,9.89,9.89,9.89,9.89,1
20100901|2010-07-05 21:30,6,9.9,9.9,9.88,9.88,3
20100901|2010-07-05 23:30,6,9.835,9.835,9.815,9.815,7
20100901|2010-07-06 01:30,6,9.805,9.88,9.805,9.88,2
20100901|2010-07-06 02:00,6,9.85,9.85,9.795,9.795,7
20100901|2010-07-06 02:30,6,9.83,9.83,9.83,9.83,3
20100901|2010-07-06 03:00,6,9.83,9.88,9.795,9.795,16
20100901|2010-07-06 03:30,6,9.88,9.88,9.88,9.88,2
20100901|2010-07-06 04:30,6,9.885,10.04,9.885,10.02,61
20100901|2010-07-06 05:00,6,10.055,10.055,9.96,9.96,17
20100901|2010-07-06 05:30,6,9.965,9.965,9.965,9.965,3
20100901|2010-07-06 06:30,6,9.96,9.96,9.96,9.96,11
20100901|2010-07-06 07:00,6,9.995,9.995,9.995,9.995,3
20100901|2010-07-06 09:30,6,9.995,10.035,9.915,9.95,122
20100901|2010-07-06 10:00,6,9.95,10,9.95,9.97,21
20100901|2010-07-06 10:30,6,9.97,9.97,9.915,9.915,60
20100901|2010-07-06 11:00,6,9.915,9.93,9.855,9.93,40
20100901|2010-07-06 11:30,6,9.92,9.94,9.875,9.94,7
20100901|2010-07-06 12:00,6,9.945,9.945,9.945,9.945,3
20100901|2010-07-06 12:30,6,9.915,9.915,9.77,9.89,39
20100901|2010-07-06 13:00,6,9.825,9.9,9.805,9.805,13
20100901|2010-07-06 18:00,7,9.88,9.885,9.88,9.88,17
20100901|2010-07-06 19:00,7,9.885,9.885,9.885,9.885,1
20100901|2010-07-06 19:30,7,9.9,9.9,9.9,9.9,1
20100901|2010-07-06 21:00,7,9.9,9.9,9.9,9.9,3
20100901|2010-07-06 23:30,7,9.93,9.93,9.93,9.93,2
20100901|2010-07-07 05:00,7,9.935,9.935,9.935,9.935,1
20100901|2010-07-07 05:30,7,9.9,9.9,9.88,9.88,3
20100901|2010-07-07 07:00,7,9.94,9.95,9.94,9.95,5
20100901|2010-07-07 09:30,7,9.94,9.97,9.93,9.93,50
20100901|2010-07-07 10:00,7,9.925,9.95,9.92,9.95,13
20100901|2010-07-07 10:30,7,9.945,9.945,9.925,9.94,15
20100901|2010-07-07 11:00,7,9.945,9.97,9.93,9.97,23
20100901|2010-07-07 11:30,7,9.97,10.01,9.97,10.005,27
20100901|2010-07-07 12:00,7,10.01,10.09,10.01,10.09,48
20100901|2010-07-07 12:30,7,10.075,10.08,10.02,10.06,16
20100901|2010-07-07 13:00,7,10.05,10.15,10.05,10.15,80
20100901|2010-07-07 18:00,8,10.165,10.19,10.15,10.15,19
20100901|2010-07-07 18:30,8,10.14,10.14,10.14,10.14,2
20100901|2010-07-07 19:00,8,10.175,10.175,10.175,10.175,1
20100901|2010-07-07 19:30,8,10.175,10.18,10.175,10.18,4
20100901|2010-07-07 20:00,8,10.18,10.19,10.17,10.17,5
20100901|2010-07-07 20:30,8,10.15,10.17,10.14,10.17,4
20100901|2010-07-07 21:00,8,10.15,10.15,10.145,10.145,2
20100901|2010-07-07 21:30,8,10.145,10.145,10.145,10.145,2
20100901|2010-07-07 22:00,8,10.14,10.14,10.13,10.13,7
20100901|2010-07-07 23:00,8,10.17,10.17,10.17,10.17,1
20100901|2010-07-07 23:30,8,10.17,10.18,10.17,10.18,5
20100901|2010-07-08 00:30,8,10.17,10.17,10.17,10.17,2
20100901|2010-07-08 01:30,8,10.16,10.16,10.15,10.15,6
20100901|2010-07-08 02:00,8,10.18,10.18,10.18,10.18,1
20100901|2010-07-08 02:30,8,10.15,10.15,10.15,10.15,1
20100901|2010-07-08 03:30,8,10.105,10.105,10.105,10.105,2
20100901|2010-07-08 04:00,8,10.1,10.1,10.1,10.1,1
20100901|2010-07-08 05:00,8,10.125,10.125,10.125,10.125,1
20100901|2010-07-08 06:00,8,10.125,10.125,10.125,10.125,1
20100901|2010-07-08 06:30,8,10.1,10.125,10.06,10.125,5
20100901|2010-07-08 07:00,8,10.115,10.115,10.115,10.115,1
20100901|2010-07-08 09:30,8,10.085,10.16,9.96,10.05,338
20100901|2010-07-08 10:00,8,10.02,10.05,10,10.03,30
20100901|2010-07-08 10:30,8,10.02,10.065,10.02,10.02,20
20100901|2010-07-08 11:00,8,10.02,10.14,10.02,10.125,79
20100901|2010-07-08 11:30,8,10.065,10.065,10.05,10.05,10
20100901|2010-07-08 12:00,8,10.05,10.05,10,10,24
20100901|2010-07-08 12:30,8,10,10.03,9.985,10.015,63
20100901|2010-07-08 13:00,8,10.015,10.02,9.995,10,22
20100901|2010-07-08 18:00,9,10.01,10.01,10,10,6
20100901|2010-07-08 18:30,9,10.02,10.02,10,10,3
20100901|2010-07-08 19:30,9,10.005,10.005,10,10,2
20100901|2010-07-08 20:30,9,10.02,10.02,10.01,10.01,2
20100901|2010-07-08 21:00,9,10,10,10,10,1
20100901|2010-07-08 21:30,9,10,10,10,10,2
20100901|2010-07-08 22:00,9,9.96,9.96,9.96,9.96,1
20100901|2010-07-09 00:00,9,9.995,9.995,9.995,9.995,2
20100901|2010-07-09 01:00,9,9.975,9.975,9.975,9.975,1
20100901|2010-07-09 02:30,9,10.01,10.01,10.01,10.01,1
20100901|2010-07-09 03:30,9,10.01,10.01,10.01,10.01,2
20100901|2010-07-09 04:00,9,10.01,10.01,10.01,10.01,1
20100901|2010-07-09 04:30,9,10.01,10.01,10.01,10.01,2
20100901|2010-07-09 06:00,9,10.01,10.01,10.01,10.01,1
20100901|2010-07-09 07:00,9,10.01,10.01,9.99,9.99,5
20100901|2010-07-09 09:30,9,9.885,9.89,9.67,9.775,268
20100901|2010-07-09 10:00,9,9.78,9.91,9.78,9.91,129
20100901|2010-07-09 10:30,9,9.87,9.87,9.845,9.845,15
20100901|2010-07-09 11:00,9,9.86,9.97,9.86,9.905,18
20100901|2010-07-09 11:30,9,9.955,9.96,9.915,9.92,5
20100901|2010-07-09 12:00,9,9.93,9.95,9.93,9.95,5
20100901|2010-07-09 12:30,9,9.945,9.95,9.915,9.915,17
20100901|2010-07-09 13:00,9,9.95,9.99,9.95,9.99,9
20100901|2010-07-11 18:00,12,9.81,9.885,9.735,9.87,14
20100901|2010-07-11 19:30,12,9.9,9.94,9.9,9.94,4
20100901|2010-07-11 21:00,12,9.9,9.9,9.9,9.9,1
20100901|2010-07-12 00:30,12,9.925,9.96,9.925,9.96,6
20100901|2010-07-12 01:00,12,9.95,9.95,9.95,9.95,1
20100901|2010-07-12 03:00,12,9.96,9.985,9.96,9.985,10
20100901|2010-07-12 03:30,12,9.99,10.04,9.99,10.035,5
20100901|2010-07-12 06:30,12,10.04,10.05,10.035,10.04,6
20100901|2010-07-12 09:30,12,10.06,10.09,9.87,9.87,88
20100901|2010-07-12 10:00,12,9.86,9.865,9.81,9.845,48
20100901|2010-07-12 10:30,12,9.81,9.855,9.81,9.855,26
20100901|2010-07-12 11:00,12,9.86,9.86,9.825,9.83,12
20100901|2010-07-12 11:30,12,9.835,9.84,9.835,9.84,2
20100901|2010-07-12 12:00,12,9.845,9.845,9.845,9.845,1
20100901|2010-07-12 12:30,12,9.85,9.85,9.84,9.84,2
20100901|2010-07-12 13:00,12,9.825,9.825,9.79,9.8,22
20100901|2010-07-12 18:00,13,9.805,9.825,9.8,9.825,8
20100901|2010-07-12 18:30,13,9.805,9.805,9.78,9.785,8
20100901|2010-07-12 19:30,13,9.815,9.815,9.815,9.815,1
20100901|2010-07-12 20:00,13,9.8,9.8,9.8,9.8,1
20100901|2010-07-12 20:30,13,9.78,9.78,9.75,9.75,17
20100901|2010-07-12 21:00,13,9.745,9.745,9.745,9.745,1
20100901|2010-07-12 21:30,13,9.745,9.8,9.745,9.8,3
20100901|2010-07-12 22:00,13,9.79,9.795,9.79,9.795,2
20100901|2010-07-12 23:00,13,9.795,9.795,9.795,9.795,1
20100901|2010-07-13 01:30,13,9.725,9.795,9.725,9.78,3
20100901|2010-07-13 02:00,13,9.8,9.8,9.8,9.8,1
20100901|2010-07-13 02:30,13,9.8,9.87,9.8,9.87,28
20100901|2010-07-13 03:30,13,9.87,9.87,9.87,9.87,3
20100901|2010-07-13 04:00,13,9.8,9.9,9.8,9.9,46
20100901|2010-07-13 04:30,13,9.875,9.875,9.875,9.875,1
20100901|2010-07-13 05:30,13,9.82,9.825,9.82,9.825,2
20100901|2010-07-13 06:00,13,9.875,9.88,9.875,9.88,2
20100901|2010-07-13 06:30,13,9.83,9.85,9.83,9.85,2
20100901|2010-07-13 07:00,13,9.85,9.85,9.845,9.845,2
20100901|2010-07-13 09:30,13,9.82,9.87,9.72,9.815,306
20100901|2010-07-13 10:00,13,9.84,9.84,9.81,9.81,15
20100901|2010-07-13 10:30,13,9.8,9.98,9.775,9.9,219
20100901|2010-07-13 11:00,13,9.905,9.97,9.9,9.96,70
20100901|2010-07-13 11:30,13,9.95,9.97,9.9,9.9,17
20100901|2010-07-13 12:00,13,9.935,9.945,9.915,9.915,5
20100901|2010-07-13 12:30,13,9.91,9.935,9.895,9.925,30
20100901|2010-07-13 13:00,13,9.895,9.895,9.84,9.84,4
20100901|2010-07-13 18:00,14,9.895,9.9,9.895,9.9,2
20100901|2010-07-13 18:30,14,9.89,9.89,9.885,9.885,4
20100901|2010-07-13 19:30,14,9.86,9.86,9.85,9.85,2
20100901|2010-07-13 20:00,14,9.84,9.84,9.84,9.84,5
20100901|2010-07-13 20:30,14,9.84,9.84,9.8,9.8,4
20100901|2010-07-13 21:00,14,9.8,9.8,9.78,9.78,3
20100901|2010-07-13 21:30,14,9.785,9.785,9.785,9.785,1
20100901|2010-07-13 22:00,14,9.835,9.84,9.835,9.84,3
20100901|2010-07-14 00:00,14,9.84,9.84,9.84,9.84,1
20100901|2010-07-14 02:30,14,9.845,9.845,9.845,9.845,1
20100901|2010-07-14 03:30,14,9.85,9.9,9.85,9.9,18
20100901|2010-07-14 04:30,14,9.9,9.9,9.9,9.9,1
20100901|2010-07-14 05:00,14,9.9,9.9,9.9,9.9,1
20100901|2010-07-14 05:30,14,9.87,9.91,9.795,9.91,37
20100901|2010-07-14 07:00,14,9.87,9.87,9.81,9.81,2
20100901|2010-07-14 09:30,14,9.86,9.945,9.825,9.875,110
20100901|2010-07-14 10:00,14,9.87,9.965,9.835,9.84,61
20100901|2010-07-14 10:30,14,9.835,9.875,9.835,9.84,10
20100901|2010-07-14 11:00,14,9.84,9.84,9.84,9.84,3
20100901|2010-07-14 11:30,14,9.85,9.85,9.835,9.835,8
20100901|2010-07-14 12:00,14,9.82,9.83,9.805,9.83,10
20100901|2010-07-14 12:30,14,9.83,9.865,9.81,9.81,9
20100901|2010-07-14 13:00,14,9.815,9.86,9.81,9.81,6
20100901|2010-07-14 18:00,15,9.85,9.85,9.85,9.85,2
20100901|2010-07-14 18:30,15,9.85,9.85,9.85,9.85,1
20100901|2010-07-14 20:00,15,9.84,9.84,9.84,9.84,1
20100901|2010-07-14 21:00,15,9.845,9.86,9.81,9.81,4
20100901|2010-07-14 21:30,15,9.815,9.815,9.805,9.805,4
20100901|2010-07-14 22:00,15,9.87,9.87,9.81,9.81,3
20100901|2010-07-14 22:30,15,9.845,9.845,9.845,9.845,1
20100901|2010-07-15 03:00,15,9.815,9.815,9.815,9.815,2
20100901|2010-07-15 04:00,15,9.845,9.845,9.81,9.84,5
20100901|2010-07-15 05:00,15,9.845,9.845,9.845,9.845,6
20100901|2010-07-15 06:00,15,9.845,9.845,9.845,9.845,3
20100901|2010-07-15 07:00,15,9.85,9.85,9.85,9.85,3
20100901|2010-07-15 09:30,15,9.88,9.91,9.84,9.895,63
20100901|2010-07-15 10:00,15,9.865,9.91,9.85,9.86,34
20100901|2010-07-15 10:30,15,9.89,9.91,9.85,9.87,24
20100901|2010-07-15 11:00,15,9.865,9.89,9.84,9.875,1511
20100901|2010-07-15 11:30,15,9.875,9.875,9.835,9.845,7
20100901|2010-07-15 12:00,15,9.845,9.87,9.845,9.865,19
20100901|2010-07-15 12:30,15,9.865,9.88,9.85,9.87,20
20100901|2010-07-15 13:00,15,9.855,9.855,9.8,9.825,29
20100901|2010-07-15 18:00,16,9.83,9.85,9.83,9.85,5
20100901|2010-07-15 19:00,16,9.84,9.84,9.84,9.84,2
20100901|2010-07-15 19:30,16,9.84,9.84,9.84,9.84,2
20100901|2010-07-15 20:00,16,9.85,9.85,9.85,9.85,1
20100901|2010-07-15 20:30,16,9.84,9.85,9.84,9.85,3
20100901|2010-07-15 21:00,16,9.85,9.85,9.85,9.85,2
20100901|2010-07-15 21:30,16,9.85,9.85,9.85,9.85,1
20100901|2010-07-15 22:00,16,9.86,9.86,9.86,9.86,1
20100901|2010-07-15 22:30,16,9.87,9.89,9.87,9.89,5
20100901|2010-07-15 23:30,16,9.89,9.89,9.89,9.89,1
20100901|2010-07-16 00:00,16,9.87,9.87,9.87,9.87,2
20100901|2010-07-16 00:30,16,9.89,9.89,9.89,9.89,1
20100901|2010-07-16 01:00,16,9.86,9.86,9.86,9.86,2
20100901|2010-07-16 01:30,16,9.86,9.89,9.86,9.89,2
20100901|2010-07-16 02:00,16,9.89,9.89,9.88,9.88,2
20100901|2010-07-16 02:30,16,9.89,9.89,9.89,9.89,2
20100901|2010-07-16 03:00,16,9.9,9.915,9.9,9.915,5
20100901|2010-07-16 03:30,16,9.92,9.935,9.9,9.935,6
20100901|2010-07-16 04:00,16,9.935,9.94,9.855,9.94,10
20100901|2010-07-16 04:30,16,9.89,9.89,9.89,9.89,2
20100901|2010-07-16 05:00,16,9.88,9.935,9.865,9.935,6
20100901|2010-07-16 05:30,16,9.94,9.94,9.94,9.94,1
20100901|2010-07-16 06:00,16,9.935,9.94,9.92,9.92,4
20100901|2010-07-16 06:30,16,9.92,9.93,9.92,9.92,8
20100901|2010-07-16 07:00,16,9.935,9.935,9.935,9.935,2
20100901|2010-07-16 09:30,16,9.93,9.93,9.775,9.8,130
20100901|2010-07-16 10:00,16,9.86,9.87,9.86,9.87,3
20100901|2010-07-16 10:30,16,9.875,9.875,9.845,9.845,6
20100901|2010-07-16 11:00,16,9.83,9.86,9.805,9.805,11
20100901|2010-07-16 11:30,16,9.8,9.83,9.78,9.78,7
20100901|2010-07-16 12:00,16,9.815,9.815,9.815,9.815,1
20100901|2010-07-16 12:30,16,9.8,9.89,9.8,9.89,14
20100901|2010-07-16 13:00,16,9.885,9.9,9.845,9.845,19
20100901|2010-07-18 18:00,19,9.865,9.865,9.865,9.865,4
20100901|2010-07-18 18:30,19,9.875,9.875,9.875,9.875,2
20100901|2010-07-18 19:00,19,9.88,9.9,9.88,9.9,5
20100901|2010-07-18 19:30,19,9.91,9.91,9.855,9.855,4
20100901|2010-07-18 20:00,19,9.86,9.86,9.86,9.86,1
20100901|2010-07-18 21:30,19,9.91,9.91,9.87,9.87,6
20100901|2010-07-18 22:00,19,9.91,9.91,9.865,9.865,3
20100901|2010-07-18 22:30,19,9.91,9.93,9.91,9.93,2
20100901|2010-07-18 23:00,19,9.93,9.935,9.93,9.935,3
20100901|2010-07-19 00:00,19,9.94,9.94,9.94,9.94,2
20100901|2010-07-19 00:30,19,9.94,9.94,9.94,9.94,1
20100901|2010-07-19 01:30,19,9.945,9.945,9.945,9.945,3
20100901|2010-07-19 02:00,19,9.945,9.945,9.945,9.945,1
20100901|2010-07-19 02:30,19,9.945,9.945,9.945,9.945,2
20100901|2010-07-19 03:30,19,9.945,9.945,9.945,9.945,3
20100901|2010-07-19 04:00,19,9.95,9.95,9.95,9.95,8
20100901|2010-07-19 04:30,19,9.955,9.955,9.955,9.955,3
20100901|2010-07-19 05:00,19,9.955,10.04,9.955,10.02,62
20100901|2010-07-19 05:30,19,10.04,10.04,9.97,9.97,3
20100901|2010-07-19 06:30,19,10.035,10.04,9.98,10.025,20
20100901|2010-07-19 07:00,19,10.025,10.03,10.02,10.03,7
20100901|2010-07-19 09:30,19,10.005,10.04,9.93,9.985,122
20100901|2010-07-19 10:00,19,10.005,10.06,10,10.045,39
20100901|2010-07-19 10:30,19,10.045,10.075,9.995,10.075,59
20100901|2010-07-19 11:00,19,10.07,10.07,10.025,10.03,8
20100901|2010-07-19 11:30,19,10.005,10.06,9.945,9.945,37
20100901|2010-07-19 12:00,19,9.94,9.98,9.935,9.965,13
20100901|2010-07-19 12:30,19,9.965,10.025,9.955,10,14
20100901|2010-07-19 13:00,19,10,10.01,9.98,10.01,5
20100901|2010-07-19 18:00,20,10,10,10,10,2
20100901|2010-07-19 18:30,20,10.03,10.03,10.03,10.03,1
20100901|2010-07-19 19:00,20,10.03,10.03,10.03,10.03,4
20100901|2010-07-19 19:30,20,10.03,10.07,10.03,10.06,12
20100901|2010-07-19 20:00,20,10.03,10.06,10.03,10.06,2
20100901|2010-07-19 20:30,20,10.065,10.065,10.065,10.065,7
20100901|2010-07-19 21:00,20,10.07,10.07,10.06,10.06,2
20100901|2010-07-19 23:00,20,10.045,10.045,10.045,10.045,1
20100901|2010-07-19 23:30,20,10.04,10.04,10.04,10.04,1
20100901|2010-07-20 00:00,20,10.07,10.11,10.07,10.11,13
20100901|2010-07-20 00:30,20,10.105,10.11,10.105,10.11,3
20100901|2010-07-20 01:00,20,10.095,10.11,10.095,10.11,8
20100901|2010-07-20 01:30,20,10.115,10.115,10.04,10.04,25
20100901|2010-07-20 02:00,20,10.045,10.045,10,10,22
20100901|2010-07-20 02:30,20,10.075,10.075,10.075,10.075,1
20100901|2010-07-20 03:00,20,10.03,10.075,10.005,10.075,6
20100901|2010-07-20 04:00,20,10.05,10.05,10.05,10.05,1
20100901|2010-07-20 04:30,20,10.02,10.09,10.015,10.09,10
20100901|2010-07-20 05:00,20,10.1,10.1,10.04,10.04,9
20100901|2010-07-20 05:30,20,10.09,10.1,10.07,10.07,13
20100901|2010-07-20 06:00,20,10.095,10.125,10.04,10.04,15
20100901|2010-07-20 06:30,20,10.045,10.045,10.04,10.04,5
20100901|2010-07-20 07:00,20,10.04,10.04,10.035,10.035,3
20100901|2010-07-20 09:30,20,10.06,10.065,9.93,9.955,88
20100901|2010-07-20 10:00,20,9.96,10.015,9.955,10.005,22
20100901|2010-07-20 10:30,20,9.98,10.01,9.965,9.965,31
20100901|2010-07-20 11:00,20,10.01,10.01,9.98,9.98,15
20100901|2010-07-20 11:30,20,10.025,10.025,10.025,10.025,2
20100901|2010-07-20 12:00,20,10,10,9.95,9.95,30
20100901|2010-07-20 12:30,20,9.94,9.95,9.89,9.89,23
20100901|2010-07-20 13:00,20,9.905,9.905,9.87,9.88,116
20100901|2010-07-20 18:00,21,9.885,9.885,9.885,9.885,1
20100901|2010-07-20 18:30,21,9.935,9.935,9.935,9.935,1
20100901|2010-07-20 19:00,21,9.935,9.94,9.915,9.915,4
20100901|2010-07-20 19:30,21,9.95,9.99,9.95,9.985,13
20100901|2010-07-20 22:00,21,9.97,9.97,9.97,9.97,1
20100901|2010-07-20 22:30,21,9.94,9.94,9.92,9.92,6
20100901|2010-07-20 23:30,21,9.925,9.925,9.925,9.925,1
20100901|2010-07-21 00:00,21,9.915,9.915,9.91,9.91,5
20100901|2010-07-21 02:00,21,9.965,9.995,9.965,9.995,19
20100901|2010-07-21 02:30,21,9.995,10.03,9.985,9.99,20
20100901|2010-07-21 03:00,21,9.96,9.96,9.96,9.96,1
20100901|2010-07-21 03:30,21,10.02,10.02,10.02,10.02,1
20100901|2010-07-21 04:30,21,9.975,10.035,9.975,10.035,4
20100901|2010-07-21 05:00,21,10.03,10.035,10.03,10.03,4
20100901|2010-07-21 05:30,21,10.03,10.03,10.03,10.03,1
20100901|2010-07-21 06:30,21,10.03,10.03,10.03,10.03,4
20100901|2010-07-21 07:00,21,9.985,9.985,9.98,9.98,2
20100901|2010-07-21 09:30,21,10,10.065,9.975,10.035,90
20100901|2010-07-21 10:00,21,10.035,10.035,9.99,10.005,17
20100901|2010-07-21 10:30,21,10,10.01,10,10.01,3
20100901|2010-07-21 11:00,21,10.015,10.015,9.915,9.93,42
20100901|2010-07-21 11:30,21,9.93,9.935,9.92,9.925,11
20100901|2010-07-21 12:00,21,9.94,9.96,9.93,9.955,10
20100901|2010-07-21 12:30,21,9.945,9.99,9.935,9.99,21
20100901|2010-07-21 13:00,21,9.965,10.015,9.95,10.015,25
20100901|2010-07-21 18:00,22,9.985,10.05,9.985,10,18
20100901|2010-07-21 18:30,22,10.02,10.02,10.02,10.02,2
20100901|2010-07-21 19:00,22,10.045,10.065,10.045,10.065,11
20100901|2010-07-21 20:30,22,10.035,10.035,10.035,10.035,1
20100901|2010-07-21 22:00,22,10.065,10.065,10.065,10.065,1
20100901|2010-07-21 22:30,22,10.07,10.07,10.06,10.06,2
20100901|2010-07-21 23:00,22,10.07,10.07,10.07,10.07,1
20100901|2010-07-21 23:30,22,10.07,10.07,10.07,10.07,1
20100901|2010-07-22 01:00,22,10.07,10.07,10.07,10.07,1
20100901|2010-07-22 01:30,22,10.06,10.08,10.01,10.08,37
20100901|2010-07-22 02:00,22,10.065,10.065,10.055,10.055,2
20100901|2010-07-22 02:30,22,10.05,10.05,10.05,10.05,1
20100901|2010-07-22 03:00,22,10.02,10.06,10.005,10.06,6
20100901|2010-07-22 04:00,22,10.065,10.065,10.065,10.065,1
20100901|2010-07-22 04:30,22,10.08,10.08,10.08,10.08,1
20100901|2010-07-22 05:00,22,10.05,10.05,10.045,10.045,2
20100901|2010-07-22 05:30,22,10.035,10.055,10,10.055,5
20100901|2010-07-22 06:00,22,10.03,10.03,10.03,10.03,1
20100901|2010-07-22 09:30,22,10.09,10.15,10,10.035,188
20100901|2010-07-22 10:00,22,10.045,10.06,10.01,10.01,34
20100901|2010-07-22 10:30,22,10.015,10.035,9.995,10.035,26
20100901|2010-07-22 11:00,22,10.035,10.07,10.035,10.055,11
20100901|2010-07-22 11:30,22,10.06,10.07,10.06,10.07,5
20100901|2010-07-22 12:00,22,10.07,10.07,10.02,10.035,11
20100901|2010-07-22 12:30,22,10.06,10.105,10.06,10.105,39
20100901|2010-07-22 13:00,22,10.125,10.17,10.11,10.14,100
20100901|2010-07-22 18:00,23,10.175,10.39,10.175,10.18,105
20100901|2010-07-22 18:30,23,10.235,10.29,10.235,10.29,7
20100901|2010-07-22 19:00,23,10.29,10.295,10.29,10.295,5
20100901|2010-07-22 19:30,23,10.295,10.37,10.295,10.31,28
20100901|2010-07-22 20:00,23,10.265,10.3,10.26,10.3,4
20100901|2010-07-22 20:30,23,10.225,10.32,10.225,10.25,5
20100901|2010-07-22 21:00,23,10.25,10.25,10.25,10.25,1
20100901|2010-07-22 22:30,23,10.25,10.32,10.25,10.32,4
20100901|2010-07-22 23:00,23,10.225,10.225,10.225,10.225,1
20100901|2010-07-23 00:00,23,10.315,10.315,10.315,10.315,2
20100901|2010-07-23 00:30,23,10.315,10.34,10.315,10.34,4
20100901|2010-07-23 01:00,23,10.25,10.335,10.135,10.335,38
20100901|2010-07-23 01:30,23,10.255,10.255,10.25,10.25,3
20100901|2010-07-23 03:00,23,10.29,10.34,10.24,10.24,4
20100901|2010-07-23 03:30,23,10.31,10.365,10.3,10.3,7
20100901|2010-07-23 04:30,23,10.3,10.345,10.225,10.345,6
20100901|2010-07-23 05:00,23,10.3,10.3,10.3,10.3,3
20100901|2010-07-23 06:00,23,10.35,10.365,10.32,10.32,6
20100901|2010-07-23 06:30,23,10.32,10.35,10.255,10.35,4
20100901|2010-07-23 07:00,23,10.285,10.285,10.245,10.245,4
20100901|2010-07-23 09:30,23,10.295,10.33,10.25,10.25,80
20100901|2010-07-23 10:00,23,10.255,10.28,10.225,10.26,53
20100901|2010-07-23 10:30,23,10.265,10.265,10.21,10.24,59
20100901|2010-07-23 11:00,23,10.255,10.275,10.21,10.23,28
20100901|2010-07-23 11:30,23,10.28,10.28,10.25,10.25,56
20100901|2010-07-23 12:00,23,10.26,10.27,10.25,10.26,23
20100901|2010-07-23 12:30,23,10.24,10.28,10.24,10.27,20
20100901|2010-07-23 13:00,23,10.28,10.28,10.245,10.28,90
20100901|2010-07-25 18:00,26,10.32,10.33,10.32,10.32,11
20100901|2010-07-25 19:00,26,10.295,10.39,10.295,10.39,20
20100901|2010-07-25 19:30,26,10.37,10.37,10.37,10.37,2
20100901|2010-07-25 20:00,26,10.37,10.38,10.31,10.37,23
20100901|2010-07-25 20:30,26,10.37,10.375,10.37,10.375,2
20100901|2010-07-25 21:00,26,10.375,10.375,10.375,10.375,3
20100901|2010-07-25 21:30,26,10.355,10.355,10.35,10.35,3
20100901|2010-07-25 22:00,26,10.375,10.375,10.375,10.375,1
20100901|2010-07-25 22:30,26,10.35,10.35,10.35,10.35,1
20100901|2010-07-25 23:00,26,10.335,10.345,10.315,10.345,7
20100901|2010-07-25 23:30,26,10.345,10.35,10.345,10.35,2
20100901|2010-07-26 00:00,26,10.365,10.365,10.365,10.365,1
20100901|2010-07-26 00:30,26,10.31,10.31,10.265,10.265,12
20100901|2010-07-26 02:30,26,10.33,10.365,10.33,10.365,3
20100901|2010-07-26 03:00,26,10.35,10.375,10.33,10.375,6
20100901|2010-07-26 03:30,26,10.32,10.32,10.3,10.3,2
20100901|2010-07-26 04:00,26,10.31,10.31,10.31,10.31,1
20100901|2010-07-26 04:30,26,10.37,10.385,10.37,10.38,8
20100901|2010-07-26 05:00,26,10.37,10.37,10.37,10.37,1
20100901|2010-07-26 05:30,26,10.385,10.39,10.37,10.37,4
20100901|2010-07-26 06:00,26,10.39,10.39,10.37,10.37,3
20100901|2010-07-26 06:30,26,10.38,10.38,10.33,10.33,7
20100901|2010-07-26 09:30,26,10.355,10.355,10.285,10.305,184
20100901|2010-07-26 10:00,26,10.3,10.325,10.285,10.285,20
20100901|2010-07-26 10:30,26,10.295,10.3,10.25,10.28,51
20100901|2010-07-26 11:00,26,10.255,10.28,10.25,10.26,17
20100901|2010-07-26 11:30,26,10.27,10.28,10.265,10.265,6
20100901|2010-07-26 12:00,26,10.26,10.275,10.18,10.235,34
20100901|2010-07-26 12:30,26,10.19,10.22,10.185,10.185,6
20100901|2010-07-26 13:00,26,10.2,10.21,10.145,10.18,50
20100901|2010-07-26 18:00,27,10.14,10.19,9.92,9.96,80
20100901|2010-07-26 18:30,27,9.995,10.045,9.985,9.995,12
20100901|2010-07-26 19:00,27,9.99,10.05,9.99,10.05,6
20100901|2010-07-26 19:30,27,10,10.035,10,10.035,3
20100901|2010-07-26 20:00,27,10.08,10.085,10.08,10.085,4
20100901|2010-07-26 20:30,27,10.05,10.05,10.02,10.02,3
20100901|2010-07-26 21:00,27,10.02,10.02,10.02,10.02,1
20100901|2010-07-26 21:30,27,10.01,10.01,9.745,9.805,136
20100901|2010-07-26 22:00,27,9.805,9.81,9.78,9.795,37
20100901|2010-07-26 22:30,27,9.79,9.86,9.79,9.83,26
20100901|2010-07-26 23:00,27,9.82,9.825,9.8,9.8,12
20100901|2010-07-26 23:30,27,9.83,9.83,9.805,9.805,9
20100901|2010-07-27 00:00,27,9.81,9.95,9.81,9.95,12
20100901|2010-07-27 00:30,27,9.88,9.93,9.88,9.93,14
20100901|2010-07-27 01:00,27,9.93,9.93,9.93,9.93,5
20100901|2010-07-27 01:30,27,9.895,9.925,9.895,9.925,3
20100901|2010-07-27 02:00,27,9.925,9.94,9.925,9.93,9
20100901|2010-07-27 02:30,27,9.93,9.95,9.93,9.95,16
20100901|2010-07-27 03:00,27,9.87,9.95,9.87,9.95,3
20100901|2010-07-27 03:30,27,9.94,9.945,9.94,9.945,2
20100901|2010-07-27 04:00,27,9.95,9.955,9.92,9.955,8
20100901|2010-07-27 04:30,27,9.97,9.995,9.97,9.995,5
20100901|2010-07-27 05:00,27,9.995,9.995,9.995,9.995,12
20100901|2010-07-27 06:00,27,9.95,9.995,9.92,9.995,5
20100901|2010-07-27 06:30,27,9.905,9.945,9.9,9.945,10
20100901|2010-07-27 07:00,27,9.95,9.965,9.95,9.965,2
20100901|2010-07-27 09:30,27,9.95,9.98,9.9,9.92,99
20100901|2010-07-27 10:00,27,9.93,9.99,9.895,9.975,66
20100901|2010-07-27 10:30,27,9.975,9.995,9.955,9.995,12
20100901|2010-07-27 11:00,27,10,10.035,10,10.035,32
20100901|2010-07-27 11:30,27,10.035,10.095,10.035,10.035,42
20100901|2010-07-27 12:00,27,10.04,10.08,10.04,10.07,28
20100901|2010-07-27 12:30,27,10.04,10.07,10.03,10.03,15
20100901|2010-07-27 13:00,27,10.025,10.06,9.99,9.995,43
20100901|2010-07-27 19:00,28,10,10,10,10,4
20100901|2010-07-27 19:30,28,10,10,10,10,10
20100901|2010-07-27 21:00,28,9.98,9.98,9.955,9.955,5
20100901|2010-07-27 21:30,28,9.95,9.95,9.95,9.95,1
20100901|2010-07-27 23:30,28,9.95,9.95,9.95,9.95,1
20100901|2010-07-28 01:00,28,9.99,9.99,9.99,9.99,1
20100901|2010-07-28 01:30,28,9.99,9.995,9.99,9.995,2
20100901|2010-07-28 03:00,28,9.985,9.985,9.985,9.985,1
20100901|2010-07-28 04:00,28,9.995,10.05,9.995,10.05,7
20100901|2010-07-28 04:30,28,10.04,10.055,10.04,10.055,4
20100901|2010-07-28 05:00,28,10.055,10.055,10.055,10.055,3
20100901|2010-07-28 06:00,28,10.07,10.075,10.07,10.075,2
20100901|2010-07-28 07:00,28,10.07,10.095,10.07,10.09,28
20100901|2010-07-28 09:30,28,10.09,10.21,10.035,10.17,104
20100901|2010-07-28 10:00,28,10.17,10.19,10.095,10.175,23
20100901|2010-07-28 10:30,28,10.15,10.15,10.12,10.12,6
20100901|2010-07-28 11:00,28,10.12,10.145,10.12,10.12,4
20100901|2010-07-28 11:30,28,10.14,10.145,10.125,10.145,5
20100901|2010-07-28 12:00,28,10.15,10.15,10.125,10.145,22
20100901|2010-07-28 12:30,28,10.155,10.16,10.15,10.15,10
20100901|2010-07-28 13:00,28,10.145,10.15,10.125,10.15,8
20100901|2010-07-28 18:00,29,10.14,10.14,10.14,10.14,1
20100901|2010-07-28 19:30,29,10.105,10.105,10.105,10.105,1
20100901|2010-07-28 20:00,29,10.1,10.1,10.08,10.08,7
20100901|2010-07-28 20:30,29,10.08,10.08,10.08,10.08,1
20100901|2010-07-28 22:00,29,10.08,10.08,10.08,10.08,6
20100901|2010-07-28 23:30,29,10.06,10.06,10.06,10.06,1
20100901|2010-07-29 01:00,29,10.055,10.055,10.055,10.055,1
20100901|2010-07-29 02:30,29,10.12,10.12,10.06,10.06,3
20100901|2010-07-29 03:30,29,10.125,10.135,10.125,10.135,3
20100901|2010-07-29 06:00,29,10.15,10.15,10.15,10.15,6
20100901|2010-07-29 06:30,29,10.15,10.15,10.15,10.15,7
20100901|2010-07-29 07:00,29,10.15,10.15,10.08,10.08,3
20100901|2010-07-29 09:30,29,10.15,10.19,10.15,10.15,58
20100901|2010-07-29 10:00,29,10.15,10.175,10.15,10.165,17
20100901|2010-07-29 10:30,29,10.175,10.19,10.14,10.15,32
20100901|2010-07-29 11:00,29,10.15,10.15,10.125,10.125,10
20100901|2010-07-29 11:30,29,10.14,10.14,10.14,10.14,1
20100901|2010-07-29 12:00,29,10.14,10.15,10.14,10.15,4
20100901|2010-07-29 12:30,29,10.135,10.14,10.115,10.115,8
20100901|2010-07-29 13:00,29,10.115,10.15,10.115,10.15,23
20100901|2010-07-29 18:00,30,10.13,10.13,10.1,10.1,10
20100901|2010-07-29 19:00,30,10.165,10.17,10.1,10.1,19
20100901|2010-07-29 20:00,30,10.165,10.165,10.165,10.165,1
20100901|2010-07-29 20:30,30,10.17,10.2,10.17,10.2,4
20100901|2010-07-29 21:00,30,10.2,10.2,10.2,10.2,5
20100901|2010-07-29 22:00,30,10.195,10.195,10.18,10.18,2
20100901|2010-07-29 22:30,30,10.2,10.2,10.2,10.2,2
20100901|2010-07-29 23:00,30,10.2,10.21,10.2,10.21,6
20100901|2010-07-30 00:00,30,10.21,10.21,10.21,10.21,2
20100901|2010-07-30 00:30,30,10.2,10.2,10.17,10.17,5
20100901|2010-07-30 01:00,30,10.12,10.12,10.115,10.115,3
20100901|2010-07-30 03:00,30,10.16,10.16,10.12,10.13,4
20100901|2010-07-30 03:30,30,10.13,10.13,10.13,10.13,2
20100901|2010-07-30 04:00,30,10.135,10.135,10.135,10.135,1
20100901|2010-07-30 04:30,30,10.125,10.125,10.125,10.125,1
20100901|2010-07-30 05:30,30,10.14,10.14,10.14,10.14,1
20100901|2010-07-30 06:00,30,10.115,10.115,10.115,10.115,2
20100901|2010-07-30 06:30,30,10.115,10.115,10.115,10.115,4
20100901|2010-07-30 09:30,30,10.16,10.285,10.14,10.285,86
20100901|2010-07-30 10:00,30,10.25,10.34,10.21,10.28,75
20100901|2010-07-30 10:30,30,10.27,10.345,10.23,10.235,75
20100901|2010-07-30 11:00,30,10.22,10.3,10.22,10.29,40
20100901|2010-07-30 11:30,30,10.315,10.32,10.285,10.315,32
20100901|2010-07-30 12:00,30,10.325,10.34,10.31,10.34,12
20100901|2010-07-30 12:30,30,10.34,10.34,10.3,10.305,12
20100901|2010-07-30 13:00,30,10.305,10.61,10.305,10.6,274
20100901|2010-08-01 18:00,2,10.5,10.85,10.5,10.695,111
20100901|2010-08-01 18:30,2,10.79,10.815,10.735,10.735,12
20100901|2010-08-01 19:00,2,10.765,10.8,10.765,10.8,11
20100901|2010-08-01 19:30,2,10.805,10.81,10.805,10.805,28
20100901|2010-08-01 20:00,2,10.775,10.805,10.775,10.805,2
20100901|2010-08-01 20:30,2,10.805,10.81,10.805,10.81,19
20100901|2010-08-01 21:00,2,10.825,10.89,10.825,10.885,29
20100901|2010-08-01 21:30,2,10.885,10.89,10.88,10.89,11
20100901|2010-08-01 22:00,2,10.83,10.885,10.83,10.88,10
20100901|2010-08-01 22:30,2,10.88,10.88,10.88,10.88,5
20100901|2010-08-01 23:00,2,10.885,10.885,10.885,10.885,5
20100901|2010-08-01 23:30,2,10.88,10.9,10.88,10.9,13
20100901|2010-08-02 00:00,2,10.9,10.9,10.895,10.9,11
20100901|2010-08-02 00:30,2,10.9,10.9,10.9,10.9,1
20100901|2010-08-02 01:00,2,10.9,10.9,10.9,10.9,1
20100901|2010-08-02 01:30,2,10.92,10.93,10.895,10.895,9
20100901|2010-08-02 02:00,2,10.895,10.895,10.79,10.79,34
20100901|2010-08-02 02:30,2,10.84,10.84,10.84,10.84,3
20100901|2010-08-02 03:00,2,10.835,10.835,10.8,10.81,5
20100901|2010-08-02 03:30,2,10.82,10.835,10.82,10.835,3
20100901|2010-08-02 04:00,2,10.81,10.81,10.775,10.775,11
20100901|2010-08-02 04:30,2,10.84,10.84,10.84,10.84,7
20100901|2010-08-02 05:00,2,10.84,10.845,10.84,10.845,23
20100901|2010-08-02 05:30,2,10.855,10.935,10.855,10.935,10
20100901|2010-08-02 06:00,2,10.925,10.925,10.9,10.9,3
20100901|2010-08-02 06:30,2,10.895,10.93,10.895,10.92,6
20100901|2010-08-02 07:00,2,10.9,10.935,10.9,10.935,3
20100901|2010-08-02 09:30,2,10.94,11.055,10.855,10.855,319
20100901|2010-08-02 10:00,2,10.9,10.925,10.86,10.87,40
20100901|2010-08-02 10:30,2,10.85,10.885,10.765,10.865,68
20100901|2010-08-02 11:00,2,10.85,10.87,10.785,10.82,31
20100901|2010-08-02 11:30,2,10.81,10.815,10.78,10.78,33
20100901|2010-08-02 12:00,2,10.77,10.8,10.75,10.765,25
20100901|2010-08-02 12:30,2,10.76,10.82,10.665,10.725,39
20100901|2010-08-02 13:00,2,10.7,10.725,10.635,10.71,67
20100901|2010-08-02 18:00,3,10.71,10.725,10.7,10.71,12
20100901|2010-08-02 18:30,3,10.71,10.71,10.71,10.71,1
20100901|2010-08-02 19:00,3,10.73,10.745,10.73,10.745,8
20100901|2010-08-02 19:30,3,10.79,10.79,10.76,10.76,4
20100901|2010-08-02 20:00,3,10.785,10.785,10.76,10.76,4
20100901|2010-08-02 21:00,3,10.79,10.835,10.79,10.835,6
20100901|2010-08-02 21:30,3,10.835,10.835,10.76,10.76,4
20100901|2010-08-02 22:00,3,10.84,10.84,10.84,10.84,39
20100901|2010-08-02 22:30,3,10.84,10.85,10.84,10.85,2
20100901|2010-08-02 23:30,3,10.845,10.845,10.82,10.82,2
20100901|2010-08-03 00:00,3,10.845,10.86,10.81,10.86,9
20100901|2010-08-03 01:00,3,10.84,10.84,10.805,10.805,2
20100901|2010-08-03 01:30,3,10.82,10.86,10.8,10.83,12
20100901|2010-08-03 02:00,3,10.82,10.83,10.82,10.83,3
20100901|2010-08-03 02:30,3,10.83,10.86,10.815,10.86,8
20100901|2010-08-03 03:00,3,10.815,10.875,10.815,10.875,2
20100901|2010-08-03 03:30,3,10.86,10.86,10.86,10.86,2
20100901|2010-08-03 04:00,3,10.835,10.835,10.835,10.835,1
20100901|2010-08-03 04:30,3,10.845,10.85,10.845,10.85,3
20100901|2010-08-03 05:00,3,10.82,10.875,10.82,10.82,22
20100901|2010-08-03 06:00,3,10.855,10.855,10.855,10.855,2
20100901|2010-08-03 06:30,3,10.855,10.855,10.855,10.855,2
20100901|2010-08-03 07:00,3,10.86,10.86,10.86,10.86,1
20100901|2010-08-03 09:30,3,10.86,10.91,10.74,10.79,183
20100901|2010-08-03 10:00,3,10.76,10.795,10.725,10.77,89
20100901|2010-08-03 10:30,3,10.795,10.83,10.79,10.82,12
20100901|2010-08-03 11:00,3,10.845,10.845,10.8,10.805,27
20100901|2010-08-03 11:30,3,10.825,10.825,10.795,10.8,13
20100901|2010-08-03 12:00,3,10.795,10.805,10.79,10.805,6
20100901|2010-08-03 12:30,3,10.795,10.795,10.745,10.745,22
20100901|2010-08-03 13:00,3,10.77,10.77,10.715,10.76,47
20100901|2010-08-03 18:00,4,10.8,10.84,10.8,10.84,4
20100901|2010-08-03 18:30,4,10.835,10.84,10.835,10.84,2
20100901|2010-08-03 19:00,4,10.84,10.84,10.78,10.78,5
20100901|2010-08-03 19:30,4,10.8,10.835,10.8,10.835,2
20100901|2010-08-03 20:00,4,10.84,10.89,10.84,10.89,16
20100901|2010-08-03 20:30,4,10.87,10.87,10.835,10.835,2
20100901|2010-08-03 21:00,4,10.835,10.835,10.835,10.835,1
20100901|2010-08-03 22:30,4,10.88,10.88,10.845,10.845,6
20100901|2010-08-03 23:00,4,10.84,10.88,10.84,10.88,2
20100901|2010-08-03 23:30,4,10.89,10.89,10.805,10.88,6
20100901|2010-08-04 00:00,4,10.885,10.895,10.885,10.89,9
20100901|2010-08-04 00:30,4,10.9,10.9,10.875,10.875,7
20100901|2010-08-04 01:30,4,10.92,10.935,10.92,10.935,13
20100901|2010-08-04 02:00,4,10.935,10.95,10.935,10.95,11
20100901|2010-08-04 02:30,4,10.94,10.94,10.94,10.94,1
20100901|2010-08-04 03:00,4,10.935,10.935,10.935,10.935,24
20100901|2010-08-04 03:30,4,10.95,11,10.94,10.94,27
20100901|2010-08-04 04:00,4,10.995,11.085,10.995,11.07,49
20100901|2010-08-04 04:30,4,11.08,11.085,11.08,11.085,11
20100901|2010-08-04 05:30,4,11.06,11.06,11.06,11.06,1
20100901|2010-08-04 06:00,4,11.06,11.06,11.06,11.06,4
20100901|2010-08-04 06:30,4,11.005,11.005,10.965,10.965,11
20100901|2010-08-04 07:00,4,10.95,10.95,10.94,10.94,6
20100901|2010-08-04 09:30,4,10.925,11.055,10.9,10.975,114
20100901|2010-08-04 10:00,4,10.96,10.96,10.91,10.91,33
20100901|2010-08-04 10:30,4,10.9,10.98,10.9,10.935,23
20100901|2010-08-04 11:00,4,10.93,10.955,10.93,10.945,14
20100901|2010-08-04 11:30,4,10.955,10.97,10.925,10.935,53
20100901|2010-08-04 12:00,4,10.935,11.05,10.935,11.04,101
20100901|2010-08-04 12:30,4,11.04,11.05,11.025,11.05,34
20100901|2010-08-04 13:00,4,11.05,11.08,11.025,11.035,50
20100901|2010-08-04 18:00,5,11,11,11,11,5
20100901|2010-08-04 18:30,5,10.995,10.995,10.995,10.995,1
20100901|2010-08-04 19:00,5,11,11,10.97,10.97,11
20100901|2010-08-04 19:30,5,10.96,10.98,10.96,10.98,2
20100901|2010-08-04 20:00,5,10.975,10.985,10.975,10.985,2
20100901|2010-08-04 21:00,5,11,11,11,11,1
20100901|2010-08-04 21:30,5,10.975,10.975,10.97,10.97,6
20100901|2010-08-04 22:30,5,10.99,10.99,10.99,10.99,2
20100901|2010-08-04 23:30,5,10.96,10.96,10.945,10.945,12
20100901|2010-08-05 01:00,5,10.945,10.945,10.935,10.935,4
20100901|2010-08-05 02:00,5,10.975,10.99,10.975,10.99,4
20100901|2010-08-05 02:30,5,10.99,10.99,10.99,10.99,1
20100901|2010-08-05 04:00,5,10.99,11,10.99,11,7
20100901|2010-08-05 04:30,5,11.015,11.045,11.015,11.045,19
20100901|2010-08-05 05:00,5,11.05,11.11,11.05,11.11,99
20100901|2010-08-05 05:30,5,11.115,11.165,11.05,11.16,62
20100901|2010-08-05 06:00,5,11.165,11.205,11.16,11.205,78
20100901|2010-08-05 06:30,5,11.18,11.2,11.11,11.2,15
20100901|2010-08-05 07:00,5,11.2,11.35,11.2,11.31,141
20100901|2010-08-05 09:30,5,11.36,11.485,11.255,11.285,311
20100901|2010-08-05 10:00,5,11.25,11.25,10.94,11.045,303
20100901|2010-08-05 10:30,5,11.05,11.125,10.9,11.03,112
20100901|2010-08-05 11:00,5,10.98,11.03,10.97,10.985,16
20100901|2010-08-05 11:30,5,11,11,10.96,10.98,21
20100901|2010-08-05 12:00,5,10.99,11.025,10.985,11.025,30
20100901|2010-08-05 12:30,5,10.98,10.99,10.94,10.945,28
20100901|2010-08-05 13:00,5,10.94,10.95,10.915,10.915,15
20100901|2010-08-05 18:00,6,10.915,10.99,10.82,10.87,33
20100901|2010-08-05 18:30,6,10.88,10.88,10.835,10.875,9
20100901|2010-08-05 19:00,6,10.88,10.88,10.75,10.75,35
20100901|2010-08-05 19:30,6,10.75,10.83,10.735,10.83,17
20100901|2010-08-05 20:30,6,10.79,10.79,10.79,10.79,6
20100901|2010-08-05 21:00,6,10.75,10.75,10.75,10.75,7
20100901|2010-08-05 22:00,6,10.75,10.75,10.745,10.745,4
20100901|2010-08-05 22:30,6,10.745,10.745,10.745,10.745,2
20100901|2010-08-05 23:00,6,10.745,10.775,10.745,10.775,5
20100901|2010-08-06 00:30,6,10.785,10.785,10.785,10.785,3
20100901|2010-08-06 01:00,6,10.8,10.81,10.8,10.81,5
20100901|2010-08-06 01:30,6,10.82,10.86,10.82,10.86,8
20100901|2010-08-06 02:00,6,10.88,10.88,10.88,10.88,1
20100901|2010-08-06 02:30,6,10.9,10.93,10.9,10.93,21
20100901|2010-08-06 03:00,6,10.94,10.95,10.85,10.95,26
20100901|2010-08-06 03:30,6,10.95,10.955,10.87,10.905,25
20100901|2010-08-06 04:00,6,10.89,10.9,10.88,10.88,4
20100901|2010-08-06 05:00,6,10.89,10.89,10.87,10.87,36
20100901|2010-08-06 05:30,6,10.885,10.89,10.885,10.89,3
20100901|2010-08-06 06:00,6,10.89,10.89,10.89,10.89,1
20100901|2010-08-06 06:30,6,10.85,10.85,10.85,10.85,2
20100901|2010-08-06 07:00,6,10.815,10.815,10.78,10.78,7
20100901|2010-08-06 09:30,6,10.78,10.93,10.78,10.82,178
20100901|2010-08-06 10:00,6,10.8,10.8,10.54,10.76,123
20100901|2010-08-06 10:30,6,10.78,10.83,10.68,10.68,51
20100901|2010-08-06 11:00,6,10.68,10.71,10.63,10.66,61
20100901|2010-08-06 11:30,6,10.66,10.69,10.66,10.66,7
20100901|2010-08-06 12:00,6,10.66,10.7,10.61,10.61,11
20100901|2010-08-06 12:30,6,10.61,10.665,10.56,10.64,48
20100901|2010-08-06 13:00,6,10.595,10.63,10.595,10.61,18
20100901|2010-08-08 18:00,9,10.41,10.47,10.155,10.31,110
20100901|2010-08-08 18:30,9,10.375,10.375,10.375,10.375,1
20100901|2010-08-08 19:00,9,10.365,10.41,10.365,10.41,5
20100901|2010-08-08 19:30,9,10.43,10.44,10.41,10.44,5
20100901|2010-08-08 21:00,9,10.44,10.44,10.4,10.4,3
20100901|2010-08-08 21:30,9,10.35,10.35,10.24,10.325,55
20100901|2010-08-08 22:00,9,10.34,10.34,10.34,10.34,1
20100901|2010-08-08 22:30,9,10.36,10.37,10.36,10.37,2
20100901|2010-08-08 23:30,9,10.4,10.4,10.37,10.37,2
20100901|2010-08-09 00:00,9,10.35,10.415,10.35,10.415,2
20100901|2010-08-09 00:30,9,10.345,10.345,10.34,10.34,3
20100901|2010-08-09 01:30,9,10.35,10.35,10.35,10.35,6
20100901|2010-08-09 02:00,9,10.38,10.38,10.38,10.38,1
20100901|2010-08-09 02:30,9,10.415,10.47,10.4,10.47,5
20100901|2010-08-09 03:00,9,10.48,10.48,10.48,10.48,2
20100901|2010-08-09 03:30,9,10.48,10.5,10.48,10.5,2
20100901|2010-08-09 04:00,9,10.51,10.515,10.5,10.515,9
20100901|2010-08-09 05:30,9,10.52,10.52,10.52,10.52,1
20100901|2010-08-09 06:00,9,10.47,10.47,10.38,10.38,8
20100901|2010-08-09 06:30,9,10.35,10.35,10.34,10.35,19
20100901|2010-08-09 07:00,9,10.35,10.35,10.32,10.32,5
20100901|2010-08-09 09:30,9,10.35,10.385,10.25,10.375,93
20100901|2010-08-09 10:00,9,10.375,10.405,10.35,10.365,18
20100901|2010-08-09 10:30,9,10.375,10.405,10.375,10.38,10
20100901|2010-08-09 11:00,9,10.38,10.45,10.38,10.425,39
20100901|2010-08-09 11:30,9,10.395,10.415,10.38,10.38,14
20100901|2010-08-09 12:00,9,10.415,10.42,10.4,10.42,15
20100901|2010-08-09 12:30,9,10.42,10.425,10.39,10.39,13
20100901|2010-08-09 13:00,9,10.395,10.425,10.355,10.355,7
20100901|2010-08-09 18:00,10,10.385,10.385,10.385,10.385,3
20100901|2010-08-09 19:00,10,10.355,10.355,10.355,10.355,1
20100901|2010-08-09 19:30,10,10.35,10.35,10.23,10.26,45
20100901|2010-08-09 20:00,10,10.265,10.265,10.255,10.255,3
20100901|2010-08-09 20:30,10,10.225,10.23,10.225,10.225,3
20100901|2010-08-09 21:00,10,10.26,10.26,10.26,10.26,2
20100901|2010-08-09 21:30,10,10.21,10.22,10.21,10.22,4
20100901|2010-08-09 22:00,10,10.245,10.245,10.245,10.245,1
20100901|2010-08-10 00:00,10,10.28,10.305,10.28,10.305,2
20100901|2010-08-10 01:00,10,10.25,10.25,10.25,10.25,1
20100901|2010-08-10 02:00,10,10.28,10.28,10.28,10.28,2
20100901|2010-08-10 04:00,10,10.25,10.25,10.25,10.25,1
20100901|2010-08-10 05:00,10,10.215,10.215,10.215,10.215,1
20100901|2010-08-10 06:00,10,10.27,10.3,10.27,10.3,3
20100901|2010-08-10 06:30,10,10.3,10.365,10.3,10.365,8
20100901|2010-08-10 07:00,10,10.35,10.35,10.35,10.35,1
20100901|2010-08-10 09:30,10,10.34,10.545,10.3,10.49,161
20100901|2010-08-10 10:00,10,10.49,10.515,10.43,10.47,56
20100901|2010-08-10 10:30,10,10.45,10.53,10.44,10.525,38
20100901|2010-08-10 11:00,10,10.53,10.585,10.53,10.535,38
20100901|2010-08-10 11:30,10,10.53,10.54,10.47,10.47,25
20100901|2010-08-10 12:00,10,10.485,10.485,10.44,10.44,13
20100901|2010-08-10 12:30,10,10.475,10.53,10.475,10.53,9
20100901|2010-08-10 13:00,10,10.51,10.585,10.5,10.585,18
20100901|2010-08-10 19:00,11,10.59,10.595,10.59,10.595,4
20100901|2010-08-10 19:30,11,10.595,10.595,10.4,10.57,50
20100901|2010-08-10 20:00,11,10.55,10.55,10.55,10.55,7
20100901|2010-08-10 20:30,11,10.55,10.55,10.55,10.55,1
20100901|2010-08-10 21:30,11,10.55,10.55,10.55,10.55,1
20100901|2010-08-11 02:30,11,10.52,10.55,10.505,10.505,13
20100901|2010-08-11 03:00,11,10.57,10.61,10.565,10.59,14
20100901|2010-08-11 03:30,11,10.59,10.59,10.565,10.565,4
20100901|2010-08-11 04:00,11,10.61,10.615,10.61,10.615,2
20100901|2010-08-11 04:30,11,10.58,10.58,10.58,10.58,1
20100901|2010-08-11 05:00,11,10.6,10.6,10.6,10.6,1
20100901|2010-08-11 05:30,11,10.6,10.635,10.6,10.635,18
20100901|2010-08-11 06:00,11,10.635,10.645,10.575,10.575,11
20100901|2010-08-11 09:30,11,10.57,10.585,10.385,10.43,76
20100901|2010-08-11 10:00,11,10.47,10.49,10.43,10.49,13
20100901|2010-08-11 10:30,11,10.47,10.47,10.47,10.47,1
20100901|2010-08-11 11:00,11,10.495,10.495,10.495,10.495,2
20100901|2010-08-11 11:30,11,10.485,10.51,10.475,10.475,5
20100901|2010-08-11 12:00,11,10.47,10.47,10.465,10.465,3
20100901|2010-08-11 12:30,11,10.475,10.495,10.445,10.445,11
20100901|2010-08-11 13:00,11,10.465,10.47,10.43,10.43,4
20100901|2010-08-11 19:00,12,10.45,10.45,10.45,10.45,1
20100901|2010-08-11 20:00,12,10.435,10.435,10.36,10.4,14
20100901|2010-08-11 20:30,12,10.4,10.4,10.4,10.4,46
20100901|2010-08-11 21:00,12,10.39,10.39,10.39,10.39,1
20100901|2010-08-11 22:30,12,10.375,10.415,10.375,10.415,3
20100901|2010-08-12 01:30,12,10.455,10.455,10.455,10.455,1
20100901|2010-08-12 02:00,12,10.46,10.485,10.46,10.485,11
20100901|2010-08-12 02:30,12,10.49,10.52,10.48,10.48,7
20100901|2010-08-12 03:00,12,10.455,10.455,10.455,10.455,1
20100901|2010-08-12 05:00,12,10.51,10.52,10.51,10.52,4
20100901|2010-08-12 06:00,12,10.52,10.52,10.52,10.52,1
20100901|2010-08-12 06:30,12,10.54,10.54,10.54,10.54,2
20100901|2010-08-12 09:30,12,10.55,10.79,10.54,10.77,165
20100901|2010-08-12 10:00,12,10.72,10.84,10.72,10.72,89
20100901|2010-08-12 10:30,12,10.72,10.73,10.65,10.71,22
20100901|2010-08-12 11:00,12,10.69,10.69,10.655,10.69,11
20100901|2010-08-12 11:30,12,10.69,10.7,10.67,10.675,7
20100901|2010-08-12 12:00,12,10.695,10.765,10.68,10.755,22
20100901|2010-08-12 12:30,12,10.74,10.79,10.69,10.69,35
20100901|2010-08-12 13:00,12,10.68,10.805,10.675,10.805,84
20100901|2010-08-12 18:00,13,10.84,10.885,10.79,10.87,19
20100901|2010-08-12 19:00,13,10.88,10.88,10.88,10.88,1
20100901|2010-08-12 19:30,13,10.885,10.895,10.885,10.885,7
20100901|2010-08-12 20:00,13,10.87,10.9,10.87,10.9,3
20100901|2010-08-12 20:30,13,10.885,10.885,10.87,10.87,2
20100901|2010-08-12 21:00,13,10.9,10.9,10.9,10.9,1
20100901|2010-08-12 21:30,13,10.89,10.89,10.885,10.885,2
20100901|2010-08-12 23:30,13,10.89,10.89,10.89,10.89,1
20100901|2010-08-13 00:00,13,10.9,10.92,10.9,10.92,7
20100901|2010-08-13 00:30,13,10.89,10.89,10.865,10.865,5
20100901|2010-08-13 01:30,13,10.9,10.9,10.9,10.9,2
20100901|2010-08-13 02:00,13,10.88,10.9,10.88,10.9,2
20100901|2010-08-13 03:00,13,10.9,10.9,10.9,10.9,1
20100901|2010-08-13 03:30,13,10.855,10.9,10.83,10.9,5
20100901|2010-08-13 04:30,13,10.89,10.89,10.89,10.89,1
20100901|2010-08-13 05:00,13,10.92,10.92,10.92,10.92,2
20100901|2010-08-13 06:00,13,10.855,10.855,10.855,10.855,1
20100901|2010-08-13 09:30,13,10.9,11.015,10.86,11.015,218
20100901|2010-08-13 10:00,13,11.015,11.025,10.92,10.99,120
20100901|2010-08-13 10:30,13,10.985,11.02,10.96,11.02,69
20100901|2010-08-13 11:00,13,11.02,11.08,10.995,11.055,68
20100901|2010-08-13 11:30,13,11.02,11.03,10.99,10.99,40
20100901|2010-08-13 12:00,13,11,11.035,10.985,10.985,9
20100901|2010-08-13 12:30,13,10.94,11.005,10.94,10.96,10
20100901|2010-08-13 13:00,13,11,11.02,10.945,10.965,25
20100901|2010-08-15 18:00,16,11,11.02,10.93,10.93,4
20100901|2010-08-15 19:30,16,11,11.04,11,11.04,3
20100901|2010-08-15 20:00,16,11.04,11.06,11.04,11.06,4
20100901|2010-08-15 20:30,16,11.05,11.07,11.05,11.07,2
20100901|2010-08-15 21:00,16,11.07,11.115,11.07,11.115,30
20100901|2010-08-15 21:30,16,11.1,11.115,11.1,11.115,2
20100901|2010-08-15 22:30,16,11.12,11.12,11.12,11.12,6
20100901|2010-08-15 23:30,16,11.125,11.14,11.125,11.14,2
20100901|2010-08-16 00:00,16,11.14,11.15,11.14,11.15,6
20100901|2010-08-16 00:30,16,11.14,11.165,11.14,11.165,4
20100901|2010-08-16 01:00,16,11.17,11.17,11.17,11.17,7
20100901|2010-08-16 01:30,16,11.17,11.18,11.165,11.18,14
20100901|2010-08-16 02:00,16,11.095,11.155,11.095,11.155,11
20100901|2010-08-16 03:30,16,11.12,11.17,11.12,11.17,10
20100901|2010-08-16 04:00,16,11.11,11.18,11.085,11.16,9
20100901|2010-08-16 04:30,16,11.16,11.16,11.16,11.16,1
20100901|2010-08-16 05:00,16,11.19,11.19,11.19,11.19,1
20100901|2010-08-16 06:30,16,11.14,11.165,11.14,11.165,3
20100901|2010-08-16 07:00,16,11.18,11.18,11.18,11.18,1
20100901|2010-08-16 09:30,16,11.16,11.265,11.135,11.18,108
20100901|2010-08-16 10:00,16,11.18,11.18,11.16,11.16,14
20100901|2010-08-16 10:30,16,11.155,11.185,11.145,11.16,22
20100901|2010-08-16 11:00,16,11.16,11.16,11.125,11.125,20
20100901|2010-08-16 11:30,16,11.155,11.16,11.15,11.15,11
20100901|2010-08-16 12:00,16,11.15,11.155,11.06,11.085,30
20100901|2010-08-16 12:30,16,11.08,11.08,10.965,10.965,40
20100901|2010-08-16 13:00,16,11,11,10.845,10.845,27
20100901|2010-08-16 18:00,17,10.745,10.84,10.74,10.805,25
20100901|2010-08-16 18:30,17,10.83,10.88,10.815,10.88,15
20100901|2010-08-16 19:00,17,10.88,10.9,10.87,10.89,11
20100901|2010-08-16 19:30,17,10.87,10.87,10.87,10.87,1
20100901|2010-08-16 20:00,17,10.885,10.885,10.885,10.885,1
20100901|2010-08-16 20:30,17,10.86,10.86,10.86,10.86,1
20100901|2010-08-16 21:30,17,10.885,10.885,10.885,10.885,1
20100901|2010-08-17 00:30,17,10.86,10.885,10.86,10.885,2
20100901|2010-08-17 01:00,17,10.85,10.885,10.83,10.885,3
20100901|2010-08-17 02:00,17,10.84,10.89,10.84,10.89,2
20100901|2010-08-17 02:30,17,10.86,10.9,10.86,10.9,2
20100901|2010-08-17 03:00,17,10.91,10.91,10.9,10.9,7
20100901|2010-08-17 03:30,17,10.915,10.915,10.9,10.9,11
20100901|2010-08-17 04:00,17,10.9,10.955,10.9,10.955,16
20100901|2010-08-17 04:30,17,10.9,10.9,10.9,10.9,8
20100901|2010-08-17 05:00,17,10.93,10.955,10.93,10.955,3
20100901|2010-08-17 05:30,17,10.96,10.96,10.96,10.96,1
20100901|2010-08-17 06:00,17,10.96,10.975,10.96,10.97,12
20100901|2010-08-17 06:30,17,10.97,10.97,10.97,10.97,1
20100901|2010-08-17 07:00,17,10.975,11.015,10.975,11.015,11
20100901|2010-08-17 09:30,17,10.98,10.99,10.935,10.945,73
20100901|2010-08-17 10:00,17,10.93,10.93,10.91,10.91,5
20100901|2010-08-17 10:30,17,10.89,10.92,10.87,10.87,21
20100901|2010-08-17 11:00,17,10.865,10.9,10.86,10.9,14
20100901|2010-08-17 11:30,17,10.89,10.9,10.86,10.86,7
20100901|2010-08-17 12:00,17,10.855,10.855,10.81,10.81,6
20100901|2010-08-17 12:30,17,10.835,10.87,10.82,10.87,15
20100901|2010-08-17 13:00,17,10.9,10.925,10.87,10.925,9
20100901|2010-08-17 18:00,18,10.89,10.91,10.835,10.91,6
20100901|2010-08-17 18:30,18,10.9,10.91,10.9,10.91,4
20100901|2010-08-17 19:00,18,10.91,10.91,10.91,10.91,1
20100901|2010-08-18 01:30,18,10.81,10.81,10.775,10.775,11
20100901|2010-08-18 02:00,18,10.775,10.775,10.775,10.775,1
20100901|2010-08-18 02:30,18,10.76,10.78,10.75,10.76,7
20100901|2010-08-18 03:00,18,10.77,10.77,10.75,10.77,3
20100901|2010-08-18 05:00,18,10.8,10.8,10.8,10.8,3
20100901|2010-08-18 06:00,18,10.845,10.845,10.81,10.81,4
20100901|2010-08-18 07:00,18,10.845,10.845,10.845,10.845,1
20100901|2010-08-18 09:30,18,10.835,10.835,10.575,10.715,42
20100901|2010-08-18 10:00,18,10.7,10.71,10.65,10.705,23
20100901|2010-08-18 10:30,18,10.685,10.8,10.68,10.74,17
20100901|2010-08-18 11:00,18,10.79,10.79,10.79,10.79,1
20100901|2010-08-18 11:30,18,10.76,10.8,10.76,10.795,4
20100901|2010-08-18 12:00,18,10.75,10.82,10.75,10.8,13
20100901|2010-08-18 13:00,18,10.785,10.785,10.73,10.73,7
20100901|2010-08-18 18:00,19,10.765,10.77,10.71,10.71,3
20100901|2010-08-18 19:00,19,10.75,10.75,10.695,10.695,3
20100901|2010-08-18 19:30,19,10.7,10.7,10.695,10.695,6
20100901|2010-08-18 22:30,19,10.75,10.77,10.75,10.77,5
20100901|2010-08-19 01:30,19,10.8,10.81,10.8,10.81,9
20100901|2010-08-19 02:00,19,10.825,10.825,10.805,10.805,3
20100901|2010-08-19 03:30,19,10.84,10.84,10.84,10.84,1
20100901|2010-08-19 04:00,19,10.82,10.82,10.82,10.82,1
20100901|2010-08-19 04:30,19,10.84,10.845,10.84,10.845,6
20100901|2010-08-19 05:30,19,10.845,10.85,10.845,10.85,2
20100901|2010-08-19 06:00,19,10.85,10.89,10.85,10.89,14
20100901|2010-08-19 06:30,19,10.89,10.89,10.89,10.89,1
20100901|2010-08-19 07:00,19,10.89,10.89,10.89,10.89,2
20100901|2010-08-19 09:30,19,10.89,10.92,10.805,10.84,28
20100901|2010-08-19 10:00,19,10.795,10.86,10.795,10.86,7
20100901|2010-08-19 10:30,19,10.9,10.92,10.815,10.84,25
20100901|2010-08-19 11:00,19,10.86,10.9,10.86,10.9,27
20100901|2010-08-19 11:30,19,10.895,10.9,10.88,10.9,9
20100901|2010-08-19 12:00,19,10.9,10.9,10.9,10.9,2
20100901|2010-08-19 12:30,19,10.8,10.805,10.8,10.805,4
20100901|2010-08-19 13:00,19,10.81,10.815,10.8,10.8,3
20100901|2010-08-19 18:00,20,10.79,10.79,10.79,10.79,1
20100901|2010-08-19 18:30,20,10.78,10.825,10.76,10.825,3
20100901|2010-08-19 19:00,20,10.83,10.83,10.82,10.82,2
20100901|2010-08-19 19:30,20,10.85,10.85,10.85,10.85,10
20100901|2010-08-19 20:00,20,10.85,10.875,10.85,10.875,2
20100901|2010-08-19 20:30,20,10.875,10.875,10.84,10.84,9
20100901|2010-08-19 21:00,20,10.83,10.83,10.83,10.83,1
20100901|2010-08-19 22:30,20,10.83,10.83,10.805,10.805,6
20100901|2010-08-20 00:00,20,10.82,10.82,10.82,10.82,1
20100901|2010-08-20 02:00,20,10.815,10.815,10.815,10.815,1
20100901|2010-08-20 02:30,20,10.87,10.87,10.87,10.87,2
20100901|2010-08-20 03:00,20,10.815,10.815,10.815,10.815,1
20100901|2010-08-20 05:00,20,10.81,10.84,10.805,10.84,5
20100901|2010-08-20 05:30,20,10.82,10.82,10.815,10.815,3
20100901|2010-08-20 06:00,20,10.78,10.78,10.78,10.78,4
20100901|2010-08-20 07:00,20,10.785,10.785,10.785,10.785,2
20100901|2010-08-20 09:30,20,10.805,10.89,10.78,10.87,100
20100901|2010-08-20 10:00,20,10.855,10.9,10.855,10.87,17
20100901|2010-08-20 10:30,20,10.895,10.915,10.885,10.9,13
20100901|2010-08-20 11:00,20,10.9,10.93,10.89,10.92,28
20100901|2010-08-20 11:30,20,10.91,10.93,10.9,10.93,5
20100901|2010-08-20 12:00,20,10.92,10.925,10.88,10.88,9
20100901|2010-08-20 12:30,20,10.885,10.895,10.885,10.895,3
20100901|2010-08-20 13:00,20,10.87,10.93,10.86,10.93,13
20100901|2010-08-22 18:00,23,10.91,10.94,10.88,10.94,13
20100901|2010-08-22 18:30,23,10.95,10.95,10.95,10.95,7
20100901|2010-08-22 19:00,23,10.97,10.97,10.97,10.97,1
20100901|2010-08-22 19:30,23,10.975,10.98,10.96,10.98,5
20100901|2010-08-22 20:00,23,10.98,10.99,10.955,10.99,20
20100901|2010-08-22 20:30,23,11,11,11,11,11
20100901|2010-08-22 21:00,23,10.975,11.01,10.975,11.01,15
20100901|2010-08-23 00:00,23,10.99,10.99,10.99,10.99,1
20100901|2010-08-23 00:30,23,11,11.01,11,11.01,2
20100901|2010-08-23 01:30,23,11.01,11.05,11.01,11.05,24
20100901|2010-08-23 02:00,23,11.05,11.05,11.05,11.05,1
20100901|2010-08-23 02:30,23,11.03,11.03,11.03,11.03,1
20100901|2010-08-23 03:30,23,11.03,11.03,11.02,11.02,5
20100901|2010-08-23 05:00,23,11.035,11.07,11.035,11.07,19
20100901|2010-08-23 05:30,23,11.045,11.075,11.045,11.075,12
20100901|2010-08-23 06:00,23,11.1,11.12,11.1,11.12,14
20100901|2010-08-23 06:30,23,11.11,11.11,11.085,11.085,4
20100901|2010-08-23 07:00,23,11.09,11.09,11.09,11.09,1
20100901|2010-08-23 09:30,23,11.08,11.24,11.08,11.21,212
20100901|2010-08-23 10:00,23,11.2,11.33,11.2,11.33,92
20100901|2010-08-23 10:30,23,11.295,11.325,11.275,11.305,63
20100901|2010-08-23 11:00,23,11.285,11.285,11.205,11.205,9
20100901|2010-08-23 11:30,23,11.21,11.295,11.205,11.295,14
20100901|2010-08-23 12:00,23,11.295,11.3,11.255,11.3,10
20100901|2010-08-23 12:30,23,11.255,11.305,11.25,11.3,11
20100901|2010-08-23 13:00,23,11.285,11.39,11.285,11.355,89
20100901|2010-08-23 18:00,24,11.36,11.43,11.315,11.43,26
20100901|2010-08-23 18:30,24,11.42,11.42,11.395,11.395,4
20100901|2010-08-23 19:00,24,11.44,11.445,11.42,11.42,43
20100901|2010-08-23 19:30,24,11.415,11.445,11.41,11.445,8
20100901|2010-08-23 20:00,24,11.45,11.45,11.45,11.45,8
20100901|2010-08-23 20:30,24,11.47,11.48,11.47,11.475,5
20100901|2010-08-23 21:00,24,11.485,11.485,11.485,11.485,1
20100901|2010-08-23 21:30,24,11.455,11.455,11.455,11.455,2
20100901|2010-08-23 22:00,24,11.475,11.475,11.475,11.475,2
20100901|2010-08-23 22:30,24,11.47,11.47,11.47,11.47,1
20100901|2010-08-24 01:00,24,11.47,11.48,11.45,11.48,6
20100901|2010-08-24 01:30,24,11.48,11.48,11.44,11.44,19
20100901|2010-08-24 02:00,24,11.365,11.365,11.365,11.365,1
20100901|2010-08-24 02:30,24,11.36,11.41,11.31,11.355,19
20100901|2010-08-24 03:00,24,11.355,11.36,11.355,11.36,3
20100901|2010-08-24 03:30,24,11.36,11.36,11.305,11.305,8
20100901|2010-08-24 04:00,24,11.36,11.36,11.36,11.36,4
20100901|2010-08-24 04:30,24,11.305,11.305,11.29,11.29,8
20100901|2010-08-24 05:00,24,11.29,11.295,11.29,11.295,2
20100901|2010-08-24 05:30,24,11.295,11.3,11.295,11.3,3
20100901|2010-08-24 06:30,24,11.305,11.36,11.305,11.36,2
20100901|2010-08-24 07:00,24,11.355,11.355,11.345,11.345,7
20100901|2010-08-24 09:30,24,11.33,11.4,11.195,11.4,130
20100901|2010-08-24 10:00,24,11.35,11.35,11.235,11.28,16
20100901|2010-08-24 10:30,24,11.265,11.34,11.265,11.32,18
20100901|2010-08-24 11:00,24,11.32,11.34,11.27,11.27,22
20100901|2010-08-24 11:30,24,11.27,11.27,11.205,11.205,34
20100901|2010-08-24 12:00,24,11.205,11.215,11.185,11.21,51
20100901|2010-08-24 12:30,24,11.195,11.195,11.145,11.155,19
20100901|2010-08-24 13:00,24,11.19,11.265,11.175,11.26,41
20100901|2010-08-24 18:00,25,11.23,11.23,11.23,11.23,1
20100901|2010-08-24 19:00,25,11.335,11.335,11.335,11.335,1
20100901|2010-08-24 19:30,25,11.325,11.325,11.325,11.325,1
20100901|2010-08-24 20:30,25,11.35,11.355,11.35,11.355,5
20100901|2010-08-24 21:30,25,11.345,11.345,11.315,11.315,2
20100901|2010-08-24 22:00,25,11.295,11.295,11.285,11.285,3
20100901|2010-08-24 23:30,25,11.31,11.31,11.305,11.305,2
20100901|2010-08-25 03:30,25,11.305,11.305,11.305,11.305,2
20100901|2010-08-25 04:00,25,11.325,11.355,11.325,11.355,3
20100901|2010-08-25 05:30,25,11.31,11.31,11.31,11.31,2
20100901|2010-08-25 07:00,25,11.32,11.32,11.32,11.32,1
20100901|2010-08-25 09:30,25,11.28,11.305,11.18,11.235,97
20100901|2010-08-25 10:00,25,11.18,11.26,11.18,11.225,24
20100901|2010-08-25 10:30,25,11.215,11.22,11.185,11.205,19
20100901|2010-08-25 11:00,25,11.205,11.23,11.2,11.23,8
20100901|2010-08-25 11:30,25,11.225,11.225,11.225,11.225,2
20100901|2010-08-25 12:00,25,11.26,11.275,11.26,11.275,7
20100901|2010-08-25 12:30,25,11.25,11.27,11.23,11.27,5
20100901|2010-08-25 13:00,25,11.235,11.27,11.235,11.27,3
20100901|2010-08-25 20:00,26,11.245,11.26,11.245,11.26,5
20100901|2010-08-25 22:00,26,11.25,11.25,11.25,11.25,1
20100901|2010-08-25 22:30,26,11.235,11.235,11.23,11.23,5
20100901|2010-08-26 00:00,26,11.22,11.26,11.22,11.26,11
20100901|2010-08-26 02:00,26,11.22,11.22,11.2,11.2,6
20100901|2010-08-26 02:30,26,11.22,11.22,11.22,11.22,3
20100901|2010-08-26 03:30,26,11.235,11.235,11.235,11.235,3
20100901|2010-08-26 04:00,26,11.235,11.235,11.235,11.235,3
20100901|2010-08-26 05:00,26,11.26,11.26,11.26,11.26,4
20100901|2010-08-26 05:30,26,11.245,11.245,11.245,11.245,1
20100901|2010-08-26 06:30,26,11.255,11.255,11.255,11.255,1
20100901|2010-08-26 07:00,26,11.295,11.295,11.295,11.295,1
20100901|2010-08-26 09:30,26,11.29,11.415,11.29,11.39,36
20100901|2010-08-26 10:00,26,11.385,11.385,11.29,11.295,22
20100901|2010-08-26 10:30,26,11.33,11.33,11.305,11.305,4
20100901|2010-08-26 11:00,26,11.325,11.33,11.305,11.305,18
20100901|2010-08-26 11:30,26,11.33,11.37,11.31,11.37,22
20100901|2010-08-26 12:00,26,11.335,11.355,11.32,11.355,9
20100901|2010-08-26 12:30,26,11.335,11.365,11.335,11.365,7
20100901|2010-08-26 13:00,26,11.355,11.355,11.33,11.34,6
20100901|2010-08-26 18:00,27,11.38,11.4,11.38,11.4,14
20100901|2010-08-26 18:30,27,11.4,11.4,11.4,11.4,1
20100901|2010-08-26 19:00,27,11.395,11.395,11.395,11.395,1
20100901|2010-08-26 21:00,27,11.4,11.4,11.4,11.4,4
20100901|2010-08-26 21:30,27,11.4,11.4,11.4,11.4,1
20100901|2010-08-26 23:00,27,11.415,11.42,11.415,11.42,6
20100901|2010-08-26 23:30,27,11.42,11.45,11.42,11.45,7
20100901|2010-08-27 00:30,27,11.45,11.45,11.45,11.45,3
20100901|2010-08-27 01:00,27,11.44,11.45,11.425,11.45,15
20100901|2010-08-27 01:30,27,11.385,11.385,11.38,11.38,6
20100901|2010-08-27 02:30,27,11.405,11.405,11.405,11.405,2
20100901|2010-08-27 03:00,27,11.42,11.42,11.42,11.42,1
20100901|2010-08-27 04:30,27,11.42,11.42,11.38,11.38,3
20100901|2010-08-27 05:00,27,11.35,11.35,11.35,11.35,1
20100901|2010-08-27 05:30,27,11.335,11.335,11.335,11.335,1
20100901|2010-08-27 06:00,27,11.355,11.36,11.355,11.36,4
20100901|2010-08-27 06:30,27,11.38,11.38,11.38,11.38,1
20100901|2010-08-27 09:30,27,11.385,11.44,11.305,11.365,78
20100901|2010-08-27 10:00,27,11.385,11.385,11.335,11.335,4
20100901|2010-08-27 10:30,27,11.32,11.375,11.315,11.375,15
20100901|2010-08-27 11:00,27,11.375,11.375,11.26,11.26,10
20100901|2010-08-27 11:30,27,11.265,11.34,11.225,11.325,15
20100901|2010-08-27 12:00,27,11.315,11.315,11.28,11.28,2
20100901|2010-08-27 12:30,27,11.28,11.28,11.23,11.23,5
20100901|2010-08-27 13:00,27,11.23,11.23,11.195,11.22,38
20100901|2010-08-29 18:00,30,11.25,11.295,11.25,11.295,8
20100901|2010-08-29 18:30,30,11.3,11.3,11.3,11.3,1
20100901|2010-08-29 19:00,30,11.33,11.33,11.3,11.3,2
20100901|2010-08-29 19:30,30,11.3,11.3,11.3,11.3,2
20100901|2010-08-29 20:00,30,11.37,11.37,11.37,11.37,1
20100901|2010-08-29 20:30,30,11.41,11.42,11.365,11.37,19
20100901|2010-08-29 22:00,30,11.35,11.35,11.35,11.35,1
20100901|2010-08-29 23:30,30,11.36,11.36,11.36,11.36,2
20100901|2010-08-30 02:00,30,11.345,11.345,11.33,11.33,15
20100901|2010-08-30 02:30,30,11.33,11.33,11.33,11.33,2
20100901|2010-08-30 03:00,30,11.33,11.33,11.33,11.33,1
20100901|2010-08-30 03:30,30,11.33,11.33,11.33,11.33,3
20100901|2010-08-30 04:30,30,11.35,11.35,11.265,11.265,13
20100901|2010-08-30 06:00,30,11.28,11.28,11.28,11.28,1
20100901|2010-08-30 07:00,30,11.285,11.285,11.28,11.28,3
20100901|2010-08-30 09:30,30,11.32,11.35,11.23,11.25,50
20100901|2010-08-30 10:00,30,11.25,11.275,11.205,11.235,66
20100901|2010-08-30 10:30,30,11.235,11.24,11.16,11.17,50
20100901|2010-08-30 11:00,30,11.175,11.2,11.175,11.2,7
20100901|2010-08-30 12:00,30,11.285,11.285,11.28,11.28,13
20100901|2010-08-30 12:30,30,11.27,11.275,11.27,11.275,2
20100901|2010-08-30 13:00,30,11.275,11.3,11.2,11.2,9
20100901|2010-08-30 18:00,31,11.24,11.25,11.24,11.25,7
20100901|2010-08-30 18:30,31,11.22,11.22,11.22,11.22,2
20100901|2010-08-30 19:00,31,11.205,11.205,11.205,11.205,3
20100901|2010-08-31 01:30,31,11.19,11.19,11.19,11.19,1
20100901|2010-08-31 06:30,31,11.1,11.1,11.1,11.1,2
20100901|2010-08-31 09:30,31,11.145,11.2,11.105,11.165,24
20100901|2010-08-31 10:00,31,11.17,11.175,11.145,11.145,8
20100901|2010-08-31 10:30,31,11.15,11.15,11.145,11.145,5
20100901|2010-08-31 11:30,31,11.105,11.135,11.105,11.135,2
20100901|2010-08-31 12:00,31,11.12,11.12,11.09,11.09,7
20100901|2010-08-31 12:30,31,11.08,11.155,11.07,11.155,27
20100901|2010-08-31 13:00,31,11.145,11.155,11.125,11.125,9
20100901|2010-08-31 21:00,1,11.125,11.125,11.125,11.125,1
20100901|2010-08-31 22:00,1,11.175,11.175,11.175,11.175,1
20100901|2010-09-01 09:30,1,11.185,11.185,11.18,11.18,4
20100901|2010-09-01 10:00,1,11.105,11.105,11.065,11.065,6
20100901|2010-09-01 10:30,1,11.065,11.065,11.065,11.065,2
20100901|2010-09-01 12:00,1,11.1,11.1,11.1,11.1,3
20100901|2010-09-01 12:30,1,11.11,11.11,11.11,11.11,3
20100901|2010-09-02 09:30,2,11.18,11.18,11.18,11.18,1
20100901|2010-09-02 10:00,2,11.175,11.175,11.165,11.165,4
20100901|2010-09-02 10:30,2,11.235,11.235,11.235,11.235,2
20100901|2010-09-02 11:00,2,11.19,11.19,11.19,11.19,2
20100901|2010-09-02 12:00,2,11.25,11.25,11.25,11.25,4
20100901|2010-09-02 21:30,3,11.28,11.28,11.28,11.28,1
20100901|2010-09-03 09:30,3,11.38,11.475,11.38,11.47,5
20100901|2010-09-03 10:00,3,11.465,11.465,11.465,11.465,10
20100901|2010-09-03 10:30,3,11.465,11.465,11.465,11.465,1
20100901|2010-09-03 11:00,3,11.44,11.44,11.44,11.44,1
20100901|2010-09-06 18:00,7,11.66,11.66,11.66,11.66,2
20100901|2010-09-06 18:30,7,11.59,11.59,11.59,11.59,2
20100901|2010-09-06 19:00,7,11.61,11.61,11.61,11.61,1
20100901|2010-09-07 03:00,7,11.42,11.42,11.42,11.42,2
20100901|2010-09-07 10:00,7,11.415,11.415,11.405,11.405,4
20100901|2010-09-07 12:30,7,11.62,11.62,11.62,11.62,1
20100901|2010-09-08 01:30,8,11.605,11.605,11.605,11.605,1
20100901|2010-09-08 11:30,8,11.66,11.665,11.66,11.665,2
20100901|2010-09-08 18:00,9,11.485,11.485,11.485,11.485,2
20100901|2010-09-09 11:30,9,11.67,11.67,11.67,11.67,1
20100901|2010-09-10 09:30,10,11.53,11.545,11.53,11.545,4
20100901|2010-09-10 10:00,10,11.58,11.58,11.58,11.58,1
20100901|2010-09-10 10:30,10,11.58,11.58,11.58,11.58,2
20100901|2010-09-10 13:00,10,11.585,11.585,11.58,11.58,2
20100901|2010-09-13 09:30,13,11.65,11.65,11.65,11.65,5
20100901|2010-09-14 09:30,14,11.67,11.67,11.67,11.67,3
20100901|2010-09-14 10:30,14,11.93,11.93,11.93,11.93,3
20100901|2010-09-14 11:00,14,11.92,11.92,11.9,11.9,20
20101101|2009-09-17 12:30,17,14.1,14.1,14.1,14.1,2
20101101|2009-10-05 09:30,5,14.2,14.2,14.2,14.2,1
20101101|2009-10-05 10:00,5,14.2,14.2,14.2,14.2,2
20101101|2009-10-05 11:30,5,14.15,14.15,14.15,14.15,1
20101101|2009-10-05 12:00,5,14.09,14.09,14.09,14.09,1
20101101|2009-10-05 18:00,6,14.09,14.09,14.09,14.09,1
20101101|2009-10-05 20:30,6,14.09,14.09,14,14,10
20101101|2009-10-07 18:00,8,14.09,14.09,14.09,14.09,5
20101101|2009-10-12 10:00,12,14.095,14.095,14,14,25
20101101|2009-10-13 11:00,13,14.3,14.3,14.3,14.3,4
20101101|2009-10-13 12:00,13,14.375,14.4,14.375,14.4,14
20101101|2009-10-14 03:30,14,14.4,14.4,14.4,14.4,1
20101101|2009-10-14 06:30,14,14.45,14.45,14.45,14.45,1
20101101|2009-10-14 09:30,14,14.45,14.55,14.45,14.55,2
20101101|2009-10-15 09:30,15,14.245,14.245,14.22,14.22,3
20101101|2009-10-19 10:30,19,14.07,14.07,14.07,14.07,1
20101101|2009-10-19 11:00,19,14.07,14.07,14.07,14.07,2
20101101|2009-10-19 22:00,20,14.305,14.305,14.305,14.305,2
20101101|2009-10-20 11:30,20,14.2,14.2,14.2,14.2,1
20101101|2009-10-20 23:00,21,14.19,14.19,14.19,14.19,1
20101101|2009-10-21 09:30,21,14.2,14.2,14.2,14.2,11
20101101|2009-10-23 13:00,23,14.15,14.15,14.15,14.15,3
20101101|2009-10-28 10:00,28,14.265,14.265,14.265,14.265,1
20101101|2009-10-28 11:30,28,14.26,14.26,14.26,14.26,3
20101101|2009-10-28 12:30,28,14.17,14.17,14.17,14.17,1
20101101|2009-10-29 09:30,29,14.25,14.26,14.25,14.26,13
20101101|2009-10-29 10:30,29,14.26,14.26,14.25,14.25,7
20101101|2009-10-29 12:00,29,14.215,14.22,14.215,14.22,10
20101101|2009-11-01 22:30,2,14.265,14.265,14.265,14.265,1
20101101|2009-11-02 03:00,2,14.32,14.32,14.32,14.32,4
20101101|2009-11-02 18:30,3,14.355,14.355,14.355,14.355,1
20101101|2009-11-03 11:30,3,14.32,14.335,14.32,14.335,3
20101101|2009-11-03 20:30,4,14.335,14.335,14.335,14.335,1
20101101|2009-11-04 21:00,5,14.365,14.365,14.365,14.365,1
20101101|2009-11-05 09:30,5,14.3,14.3,14.3,14.3,3
20101101|2009-11-05 11:00,5,14.3,14.3,14.3,14.3,4
20101101|2009-11-06 09:30,6,14.21,14.21,14.21,14.21,1
20101101|2009-11-09 00:30,9,14.3,14.3,14.3,14.3,2
20101101|2009-11-09 05:30,9,14.3,14.3,14.3,14.3,3
20101101|2009-11-09 07:00,9,14.3,14.3,14.3,14.3,1
20101101|2009-11-11 03:30,11,14.285,14.3,14.285,14.3,6
20101101|2009-11-11 10:00,11,14.245,14.245,14.245,14.245,1
20101101|2009-11-11 12:00,11,14.23,14.23,14.23,14.23,2
20101101|2009-11-11 12:30,11,14.275,14.275,14.275,14.275,1
20101101|2009-11-11 13:00,11,14.155,14.155,14.15,14.15,4
20101101|2009-11-12 07:00,12,14.11,14.11,14.11,14.11,10
20101101|2009-11-12 23:00,13,14.28,14.3,14.28,14.3,2
20101101|2009-11-13 01:00,13,14.3,14.3,14.3,14.3,1
20101101|2009-11-13 04:00,13,14.3,14.3,14.3,14.3,2
20101101|2009-11-13 11:00,13,14.12,14.12,14.12,14.12,1
20101101|2009-11-16 02:00,16,14.215,14.215,14.215,14.215,3
20101101|2009-11-18 03:00,18,14.275,14.29,14.275,14.29,2
20101101|2009-11-18 09:30,18,14.32,14.32,14.32,14.32,4
20101101|2009-11-18 12:00,18,14.37,14.37,14.37,14.37,7
20101101|2009-11-18 12:30,18,14.37,14.37,14.37,14.37,1
20101101|2009-11-20 12:30,20,14.3,14.3,14.3,14.3,1
20101101|2009-11-24 11:00,24,14.36,14.36,14.36,14.36,2
20101101|2009-11-24 12:00,24,14.36,14.36,14.36,14.36,2
20101101|2009-11-25 10:00,25,14.34,14.34,14.34,14.34,5
20101101|2009-11-25 10:30,25,14.45,14.455,14.45,14.455,2
20101101|2009-11-25 13:00,25,14.49,14.495,14.49,14.495,2
20101101|2009-11-27 10:00,27,14.44,14.45,14.44,14.45,2
20101101|2009-11-29 22:30,30,14.46,14.46,14.46,14.46,1
20101101|2009-11-30 13:00,30,14.32,14.32,14.32,14.32,2
20101101|2009-12-01 13:00,1,14.435,14.435,14.435,14.435,1
20101101|2009-12-02 05:00,2,14.435,14.435,14.435,14.435,1
20101101|2009-12-03 10:00,3,14.5,14.5,14.5,14.5,10
20101101|2009-12-03 10:30,3,14.5,14.5,14.45,14.45,17
20101101|2009-12-03 12:30,3,14.5,14.5,14.5,14.5,1
20101101|2009-12-03 13:00,3,14.5,14.5,14.5,14.5,5
20101101|2009-12-04 01:00,4,14.5,14.5,14.5,14.5,10
20101101|2009-12-04 05:30,4,14.5,14.5,14.5,14.5,1
20101101|2009-12-04 09:30,4,14.5,14.5,14.5,14.5,2
20101101|2009-12-04 12:00,4,14.5,14.5,14.495,14.5,11
20101101|2009-12-08 10:00,8,14.39,14.39,14.39,14.39,3
20101101|2009-12-08 10:30,8,14.44,14.5,14.44,14.5,5
20101101|2009-12-09 09:30,9,14.515,14.515,14.515,14.515,2
20101101|2009-12-11 05:00,11,14.445,14.445,14.445,14.445,5
20101101|2009-12-11 09:30,11,14.445,14.445,14.445,14.445,1
20101101|2009-12-14 09:30,14,14.43,14.47,14.43,14.46,12
20101101|2009-12-14 12:00,14,14.505,14.525,14.505,14.525,11
20101101|2009-12-16 09:30,16,14.44,14.5,14.38,14.38,16
20101101|2009-12-16 10:00,16,14.365,14.365,14.365,14.365,2
20101101|2009-12-16 10:30,16,14.41,14.41,14.41,14.41,1
20101101|2009-12-16 23:30,17,14.33,14.33,14.32,14.32,11
20101101|2009-12-17 02:30,17,14.28,14.28,14.28,14.28,2
20101101|2009-12-17 07:00,17,14.28,14.28,14.28,14.28,8
20101101|2009-12-17 09:30,17,14.26,14.315,14.26,14.315,2
20101101|2009-12-17 10:00,17,14.35,14.355,14.35,14.355,20
20101101|2009-12-17 10:30,17,14.32,14.32,14.32,14.32,1
20101101|2009-12-17 13:00,17,14.29,14.29,14.29,14.29,5
20101101|2009-12-18 09:30,18,14.285,14.285,14.28,14.285,22
20101101|2009-12-18 10:00,18,14.285,14.285,14.25,14.25,6
20101101|2009-12-21 09:30,21,14.255,14.255,14.255,14.255,3
20101101|2009-12-21 11:30,21,14.25,14.25,14.25,14.25,8
20101101|2009-12-21 12:00,21,14.22,14.22,14.22,14.22,9
20101101|2009-12-21 12:30,21,14.22,14.22,14.22,14.22,1
20101101|2009-12-21 13:00,21,14.21,14.21,14.21,14.21,6
20101101|2009-12-22 09:30,22,14.195,14.195,14.16,14.16,21
20101101|2009-12-22 10:30,22,14.145,14.145,14.145,14.145,1
20101101|2009-12-22 12:00,22,14.125,14.125,14.125,14.125,10
20101101|2009-12-22 12:30,22,14.11,14.11,14.11,14.11,10
20101101|2009-12-22 13:00,22,14.125,14.125,14.125,14.125,5
20101101|2009-12-22 22:00,23,14.1,14.1,14.1,14.1,5
20101101|2009-12-23 09:30,23,14.125,14.125,14.125,14.125,20
20101101|2009-12-24 10:30,24,14.1,14.1,14.1,14.1,1
20101101|2009-12-24 11:30,24,14.125,14.125,14.125,14.125,1
20101101|2009-12-29 09:30,29,14.1,14.1,14.1,14.1,12
20101101|2009-12-29 10:30,29,14.115,14.12,14.115,14.12,3
20101101|2009-12-29 11:00,29,14.12,14.12,14.12,14.12,7
20101101|2009-12-29 13:00,29,14.12,14.12,14.12,14.12,1
20101101|2009-12-29 18:00,30,14.12,14.12,14.12,14.12,1
20101101|2009-12-30 09:30,30,14.06,14.06,14.01,14.01,15
20101101|2009-12-31 10:00,31,14.085,14.085,14.085,14.085,1
20101101|2010-01-04 12:30,4,14.305,14.32,14.305,14.32,2
20101101|2010-01-05 11:30,5,14.32,14.32,14.32,14.32,10
20101101|2010-01-05 21:30,6,14.45,14.45,14.45,14.45,2
20101101|2010-01-05 23:30,6,14.34,14.34,14.34,14.34,1
20101101|2010-01-06 10:00,6,14.15,14.15,14.15,14.15,8
20101101|2010-01-07 10:00,7,14.185,14.185,14.185,14.185,1
20101101|2010-01-07 10:30,7,14.17,14.17,14.15,14.15,9
20101101|2010-01-07 11:30,7,14.15,14.15,14.11,14.11,8
20101101|2010-01-07 20:30,8,14.15,14.205,14.15,14.205,10
20101101|2010-01-07 22:00,8,14.25,14.25,14.25,14.25,7
20101101|2010-01-08 04:30,8,14.245,14.245,14.245,14.245,1
20101101|2010-01-08 10:30,8,14.22,14.22,14.22,14.22,3
20101101|2010-01-08 11:00,8,14.15,14.15,14.15,14.15,1
20101101|2010-01-08 11:30,8,14.16,14.16,14.16,14.16,1
20101101|2010-01-08 12:00,8,14.14,14.14,14.14,14.14,3
20101101|2010-01-10 18:00,11,14.15,14.15,14.15,14.15,1
20101101|2010-01-11 10:30,11,14.1,14.1,14.1,14.1,13
20101101|2010-01-11 11:30,11,14.1,14.1,14.1,14.1,2
20101101|2010-01-12 09:30,12,14.1,14.1,13.98,13.98,59
20101101|2010-01-12 10:00,12,13.99,13.99,13.98,13.98,20
20101101|2010-01-12 10:30,12,14,14,13.95,13.95,20
20101101|2010-01-12 11:00,12,14.06,14.06,14.06,14.06,1
20101101|2010-01-12 11:30,12,14.015,14.015,13.94,13.94,5
20101101|2010-01-12 18:30,13,14,14,14,14,2
20101101|2010-01-12 20:30,13,14,14,14,14,1
20101101|2010-01-12 21:30,13,14,14,14,14,1
20101101|2010-01-13 09:30,13,13.935,13.935,13.9,13.9,53
20101101|2010-01-13 10:30,13,13.9,13.95,13.9,13.95,5
20101101|2010-01-13 13:00,13,13.94,13.94,13.94,13.94,1
20101101|2010-01-14 09:30,14,13.93,13.94,13.93,13.94,43
20101101|2010-01-14 10:30,14,13.94,13.94,13.94,13.94,3
20101101|2010-01-14 12:00,14,13.98,13.985,13.98,13.985,6
20101101|2010-01-14 12:30,14,13.98,13.98,13.98,13.98,4
20101101|2010-01-14 18:00,15,14.025,14.025,14.025,14.025,1
20101101|2010-01-15 02:30,15,13.97,13.97,13.97,13.97,1
20101101|2010-01-15 09:30,15,13.96,13.96,13.96,13.96,2
20101101|2010-01-15 10:00,15,13.955,13.96,13.955,13.96,12
20101101|2010-01-15 10:30,15,13.94,13.94,13.94,13.94,20
20101101|2010-01-15 11:00,15,13.92,13.92,13.92,13.92,2
20101101|2010-01-15 11:30,15,13.915,13.915,13.915,13.915,5
20101101|2010-01-15 12:00,15,13.95,13.95,13.95,13.95,1
20101101|2010-01-15 13:00,15,13.93,13.93,13.915,13.915,12
20101101|2010-01-19 00:30,19,14.01,14.01,14.01,14.01,1
20101101|2010-01-19 09:30,19,14,14,14,14,2
20101101|2010-01-19 10:00,19,14,14,14,14,1
20101101|2010-01-19 11:00,19,13.91,13.91,13.91,13.91,1
20101101|2010-01-19 11:30,19,13.91,13.91,13.91,13.91,1
20101101|2010-01-19 12:00,19,13.9,13.9,13.9,13.9,1
20101101|2010-01-19 18:00,20,13.905,13.905,13.905,13.905,2
20101101|2010-01-20 02:00,20,13.9,13.9,13.9,13.9,2
20101101|2010-01-20 04:00,20,13.9,13.9,13.9,13.9,3
20101101|2010-01-20 09:30,20,13.9,13.9,13.86,13.885,23
20101101|2010-01-20 10:00,20,13.885,13.885,13.86,13.86,6
20101101|2010-01-20 10:30,20,13.86,13.86,13.86,13.86,15
20101101|2010-01-20 11:30,20,13.89,13.89,13.89,13.89,1
20101101|2010-01-20 12:30,20,13.855,13.855,13.855,13.855,5
20101101|2010-01-20 18:00,21,13.825,13.825,13.82,13.82,23
20101101|2010-01-20 23:00,21,13.88,13.88,13.88,13.88,1
20101101|2010-01-21 09:30,21,13.82,13.82,13.72,13.72,26
20101101|2010-01-21 10:00,21,13.75,13.75,13.75,13.75,2
20101101|2010-01-21 10:30,21,13.75,13.75,13.75,13.75,4
20101101|2010-01-21 11:00,21,13.75,13.75,13.75,13.75,4
20101101|2010-01-21 13:00,21,13.745,13.745,13.745,13.745,2
20101101|2010-01-22 09:30,22,13.72,13.72,13.72,13.72,3
20101101|2010-01-22 10:00,22,13.72,13.72,13.72,13.72,1
20101101|2010-01-22 12:00,22,13.74,13.85,13.74,13.85,7
20101101|2010-01-26 11:00,26,13.875,13.875,13.875,13.875,2
20101101|2010-01-26 12:30,26,13.795,13.795,13.775,13.775,4
20101101|2010-01-27 12:30,27,13.74,13.74,13.74,13.74,1
20101101|2010-01-27 19:00,28,13.76,13.76,13.76,13.76,2
20101101|2010-01-28 12:30,28,13.7,13.7,13.7,13.7,5
20101101|2010-01-29 09:30,29,13.76,13.76,13.76,13.76,20
20101101|2010-01-29 10:00,29,13.795,13.94,13.795,13.94,12
20101101|2010-01-29 11:00,29,13.96,13.96,13.935,13.935,7
20101101|2010-01-29 11:30,29,13.82,13.925,13.82,13.925,3
20101101|2010-02-01 09:30,1,13.9,13.9,13.9,13.9,1
20101101|2010-02-01 10:00,1,13.77,13.77,13.77,13.77,1
20101101|2010-02-01 10:30,1,13.76,13.76,13.76,13.76,4
20101101|2010-02-01 11:00,1,13.76,13.76,13.76,13.76,2
20101101|2010-02-01 11:30,1,13.76,13.76,13.76,13.76,3
20101101|2010-02-01 21:00,2,13.93,13.93,13.93,13.93,1
20101101|2010-02-02 01:30,2,13.94,13.95,13.94,13.95,11
20101101|2010-02-02 04:30,2,13.95,13.98,13.95,13.98,6
20101101|2010-02-02 11:30,2,13.95,14,13.95,14,13
20101101|2010-02-03 02:00,3,14.05,14.05,14.05,14.05,4
20101101|2010-02-03 09:30,3,13.925,13.925,13.71,13.71,10
20101101|2010-02-03 12:00,3,13.975,13.975,13.92,13.92,11
20101101|2010-02-03 12:30,3,13.9,13.9,13.9,13.9,3
20101101|2010-02-03 18:00,4,13.87,13.87,13.87,13.87,2
20101101|2010-02-04 01:30,4,13.87,13.87,13.87,13.87,8
20101101|2010-02-04 09:30,4,13.98,13.98,13.98,13.98,11
20101101|2010-02-04 11:30,4,13.65,13.65,13.65,13.65,3
20101101|2010-02-04 12:00,4,13.695,13.695,13.695,13.695,1
20101101|2010-02-04 12:30,4,13.695,13.715,13.66,13.665,22
20101101|2010-02-05 06:00,5,13.8,13.8,13.8,13.8,1
20101101|2010-02-05 09:30,5,13.75,13.75,13.75,13.75,5
20101101|2010-02-08 11:30,8,13.8,13.8,13.8,13.8,1
20101101|2010-02-09 04:00,9,13.76,13.89,13.76,13.89,25
20101101|2010-02-09 09:30,9,13.8,13.8,13.8,13.8,3
20101101|2010-02-09 10:00,9,13.69,13.69,13.69,13.69,5
20101101|2010-02-09 10:30,9,13.91,13.95,13.91,13.95,8
20101101|2010-02-09 11:30,9,13.74,13.74,13.74,13.74,1
20101101|2010-02-10 09:30,10,13.88,13.88,13.88,13.88,1
20101101|2010-02-10 12:30,10,13.86,13.86,13.86,13.86,1
20101101|2010-02-10 18:00,11,13.855,13.855,13.855,13.855,1
20101101|2010-02-10 18:30,11,13.86,13.86,13.86,13.86,2
20101101|2010-02-11 01:30,11,13.8,13.855,13.8,13.855,2
20101101|2010-02-11 09:30,11,13.855,13.855,13.855,13.855,1
20101101|2010-02-11 10:00,11,13.8,13.85,13.8,13.85,3
20101101|2010-02-11 10:30,11,13.83,13.83,13.83,13.83,2
20101101|2010-02-11 11:00,11,13.83,13.83,13.83,13.83,1
20101101|2010-02-11 20:00,12,13.83,13.83,13.83,13.83,2
20101101|2010-02-12 10:00,12,13.78,13.78,13.78,13.78,2
20101101|2010-02-12 12:00,12,13.76,13.76,13.76,13.76,2
20101101|2010-02-16 09:30,16,13.75,13.75,13.75,13.75,1
20101101|2010-02-16 10:00,16,13.75,13.75,13.75,13.75,4
20101101|2010-02-16 10:30,16,13.795,13.795,13.795,13.795,1
20101101|2010-02-17 10:30,17,13.66,13.66,13.64,13.64,8
20101101|2010-02-17 11:00,17,13.64,13.64,13.64,13.64,5
20101101|2010-02-17 11:30,17,13.65,13.65,13.65,13.65,1
20101101|2010-02-17 12:00,17,13.635,13.635,13.635,13.635,1
20101101|2010-02-17 12:30,17,13.63,13.63,13.63,13.63,2
20101101|2010-02-18 03:30,18,13.6,13.6,13.6,13.6,1
20101101|2010-02-18 07:00,18,13.65,13.65,13.65,13.65,1
20101101|2010-02-18 10:00,18,13.6,13.6,13.6,13.6,5
20101101|2010-02-18 11:00,18,13.67,13.75,13.67,13.75,21
20101101|2010-02-18 11:30,18,13.745,13.745,13.675,13.675,4
20101101|2010-02-18 13:00,18,13.625,13.625,13.62,13.62,5
20101101|2010-02-19 10:00,19,13.6,13.6,13.6,13.6,1
20101101|2010-02-19 10:30,19,13.61,13.62,13.61,13.62,7
20101101|2010-02-19 11:00,19,13.62,13.62,13.62,13.62,1
20101101|2010-02-21 18:00,22,13.61,13.61,13.61,13.61,2
20101101|2010-02-21 19:30,22,13.62,13.62,13.62,13.62,10
20101101|2010-02-22 09:30,22,13.62,13.62,13.62,13.62,1
20101101|2010-02-22 10:00,22,13.645,13.645,13.645,13.645,1
20101101|2010-02-22 11:30,22,13.515,13.55,13.51,13.55,7
20101101|2010-02-22 12:30,22,13.48,13.48,13.48,13.48,2
20101101|2010-02-22 13:00,22,13.465,13.465,13.465,13.465,1
20101101|2010-02-23 02:00,23,13.56,13.56,13.56,13.56,2
20101101|2010-02-23 10:00,23,13.56,13.56,13.56,13.56,1
20101101|2010-02-23 10:30,23,13.61,13.61,13.61,13.61,2
20101101|2010-02-23 11:30,23,13.55,13.62,13.55,13.62,4
20101101|2010-02-23 12:30,23,13.605,13.605,13.605,13.605,2
20101101|2010-02-24 06:30,24,13.64,13.65,13.64,13.65,21
20101101|2010-02-24 09:30,24,13.65,13.65,13.65,13.65,1
20101101|2010-02-24 10:00,24,13.535,13.535,13.535,13.535,1
20101101|2010-02-24 11:00,24,13.645,13.65,13.645,13.65,10
20101101|2010-02-24 12:00,24,13.655,13.655,13.545,13.545,2
20101101|2010-02-24 23:30,25,13.51,13.51,13.51,13.51,1
20101101|2010-02-25 10:30,25,13.54,13.54,13.54,13.54,1
20101101|2010-02-25 11:00,25,13.33,13.33,13.33,13.33,1
20101101|2010-02-25 11:30,25,13.3,13.3,13.3,13.3,1
20101101|2010-02-25 12:30,25,13.34,13.35,13.34,13.35,2
20101101|2010-02-26 09:30,26,13.475,13.475,13.45,13.45,17
20101101|2010-02-26 10:00,26,13.45,13.46,13.375,13.445,16
20101101|2010-02-26 10:30,26,13.46,13.46,13.46,13.46,7
20101101|2010-02-26 11:00,26,13.465,13.48,13.465,13.48,2
20101101|2010-02-26 13:00,26,13.485,13.49,13.485,13.49,7
20101101|2010-02-28 18:00,1,13.49,13.49,13.49,13.49,1
20101101|2010-03-01 09:30,1,13.495,13.495,13.495,13.495,2
20101101|2010-03-01 10:30,1,13.495,13.495,13.495,13.495,4
20101101|2010-03-01 11:00,1,13.5,13.5,13.5,13.5,51
20101101|2010-03-02 10:30,2,13.455,13.455,13.455,13.455,3
20101101|2010-03-02 11:00,2,13.45,13.45,13.45,13.45,1
20101101|2010-03-02 11:30,2,13.45,13.45,13.45,13.45,4
20101101|2010-03-02 12:00,2,13.455,13.455,13.38,13.385,11
20101101|2010-03-02 18:00,3,13.4,13.4,13.4,13.4,1
20101101|2010-03-03 09:30,3,13.295,13.295,13.295,13.295,1
20101101|2010-03-03 12:30,3,13.285,13.285,13.285,13.285,1
20101101|2010-03-04 09:30,4,13.26,13.285,13.255,13.285,10
20101101|2010-03-04 10:00,4,13.285,13.285,13.285,13.285,11
20101101|2010-03-04 10:30,4,13.3,13.32,13.3,13.32,3
20101101|2010-03-04 11:30,4,13.315,13.315,13.26,13.26,15
20101101|2010-03-04 12:30,4,13.255,13.255,13.22,13.22,13
20101101|2010-03-04 18:00,5,13.22,13.22,13.215,13.215,4
20101101|2010-03-05 04:00,5,13.22,13.22,13.22,13.22,6
20101101|2010-03-05 05:00,5,13.245,13.25,13.245,13.25,6
20101101|2010-03-05 10:30,5,13.235,13.235,13.235,13.235,1
20101101|2010-03-05 11:00,5,13.235,13.235,13.235,13.235,2
20101101|2010-03-05 12:30,5,13.245,13.245,13.245,13.245,5
20101101|2010-03-07 21:30,8,13.25,13.25,13.25,13.25,2
20101101|2010-03-08 09:30,8,13.22,13.22,13.18,13.18,2
20101101|2010-03-08 10:00,8,13.215,13.215,13.215,13.215,1
20101101|2010-03-08 12:30,8,13.175,13.175,13.125,13.125,10
20101101|2010-03-08 13:00,8,13.12,13.12,13.1,13.1,5
20101101|2010-03-08 19:30,9,13.085,13.085,13.085,13.085,2
20101101|2010-03-08 20:30,9,13.08,13.08,13.08,13.08,1
20101101|2010-03-08 21:00,9,13.08,13.08,13.08,13.08,3
20101101|2010-03-09 02:30,9,13.12,13.2,13.12,13.2,5
20101101|2010-03-09 09:30,9,13.06,13.115,13.05,13.115,24
20101101|2010-03-09 10:00,9,13.06,13.11,13.05,13.11,22
20101101|2010-03-09 11:30,9,13.055,13.055,13.055,13.055,1
20101101|2010-03-09 12:30,9,13.07,13.07,13.07,13.07,1
20101101|2010-03-09 20:00,10,13.105,13.115,13.105,13.115,5
20101101|2010-03-09 20:30,10,13.13,13.14,13.13,13.14,5
20101101|2010-03-10 09:30,10,13.1,13.1,13.1,13.1,3
20101101|2010-03-10 10:00,10,13.125,13.21,13.125,13.21,16
20101101|2010-03-10 10:30,10,13.125,13.125,13.035,13.035,10
20101101|2010-03-10 11:00,10,13.035,13.035,13,13,5
20101101|2010-03-10 11:30,10,13,13.035,13,13.025,3
20101101|2010-03-10 12:00,10,13,13,13,13,1
20101101|2010-03-10 12:30,10,13,13,12.96,12.96,4
20101101|2010-03-10 13:00,10,12.96,12.96,12.955,12.96,4
20101101|2010-03-10 18:00,11,12.945,12.945,12.945,12.945,1
20101101|2010-03-10 18:30,11,12.905,12.905,12.905,12.905,1
20101101|2010-03-10 20:00,11,12.91,12.91,12.91,12.91,1
20101101|2010-03-10 22:00,11,12.82,12.82,12.82,12.82,1
20101101|2010-03-10 22:30,11,12.82,12.82,12.82,12.82,1
20101101|2010-03-11 09:30,11,12.86,12.86,12.8,12.8,13
20101101|2010-03-11 10:00,11,12.8,12.84,12.78,12.84,20
20101101|2010-03-11 10:30,11,12.835,12.835,12.81,12.81,2
20101101|2010-03-11 12:30,11,12.79,12.79,12.765,12.765,4
20101101|2010-03-11 13:00,11,12.765,12.765,12.765,12.765,2
20101101|2010-03-11 18:30,12,12.78,12.78,12.78,12.78,1
20101101|2010-03-12 07:00,12,12.89,12.89,12.89,12.89,10
20101101|2010-03-12 10:00,12,12.845,12.845,12.845,12.845,8
20101101|2010-03-12 11:00,12,12.805,12.805,12.76,12.76,15
20101101|2010-03-12 11:30,12,12.805,12.805,12.805,12.805,5
20101101|2010-03-12 12:30,12,12.75,12.75,12.75,12.75,7
20101101|2010-03-14 21:00,15,12.81,12.81,12.81,12.81,4
20101101|2010-03-15 09:30,15,12.865,12.89,12.815,12.815,8
20101101|2010-03-15 10:30,15,12.83,12.83,12.83,12.83,1
20101101|2010-03-15 11:00,15,12.82,12.82,12.82,12.82,1
20101101|2010-03-15 12:30,15,12.82,12.82,12.79,12.79,8
20101101|2010-03-15 13:00,15,12.82,12.82,12.79,12.79,5
20101101|2010-03-16 09:30,16,12.86,12.89,12.86,12.89,6
20101101|2010-03-16 10:00,16,12.9,12.975,12.9,12.975,2
20101101|2010-03-16 11:30,16,12.98,12.98,12.98,12.98,1
20101101|2010-03-16 20:00,17,12.93,12.93,12.93,12.93,1
20101101|2010-03-17 09:30,17,12.93,12.93,12.9,12.9,10
20101101|2010-03-17 10:00,17,12.885,12.885,12.885,12.885,1
20101101|2010-03-17 10:30,17,12.89,12.915,12.89,12.915,7
20101101|2010-03-17 11:00,17,12.985,12.995,12.985,12.995,8
20101101|2010-03-18 09:30,18,12.91,12.91,12.91,12.91,1
20101101|2010-03-18 10:30,18,13,13,13,13,5
20101101|2010-03-18 11:00,18,12.955,12.955,12.91,12.91,13
20101101|2010-03-18 11:30,18,12.89,12.89,12.89,12.89,2
20101101|2010-03-19 09:30,19,12.86,12.86,12.86,12.86,2
20101101|2010-03-19 10:30,19,12.86,12.91,12.86,12.91,4
20101101|2010-03-19 11:00,19,12.91,12.91,12.91,12.91,3
20101101|2010-03-19 13:00,19,12.92,12.92,12.91,12.91,4
20101101|2010-03-22 11:30,22,12.9,12.9,12.9,12.9,1
20101101|2010-03-22 13:00,22,12.955,12.955,12.955,12.955,2
20101101|2010-03-23 11:00,23,12.95,12.98,12.95,12.98,4
20101101|2010-03-25 09:30,25,12.83,12.83,12.83,12.83,2
20101101|2010-03-25 10:30,25,12.78,12.79,12.78,12.79,2
20101101|2010-03-25 12:30,25,12.78,12.78,12.775,12.775,2
20101101|2010-03-25 13:00,25,12.775,12.775,12.755,12.755,2
20101101|2010-03-25 19:30,26,12.74,12.74,12.74,12.74,1
20101101|2010-03-25 21:00,26,12.72,12.72,12.72,12.72,1
20101101|2010-03-25 21:30,26,12.71,12.71,12.71,12.71,1
20101101|2010-03-26 03:30,26,12.78,12.815,12.78,12.815,5
20101101|2010-03-26 10:00,26,12.74,12.74,12.74,12.74,5
20101101|2010-03-26 10:30,26,12.735,12.75,12.725,12.75,17
20101101|2010-03-26 11:00,26,12.735,12.735,12.735,12.735,2
20101101|2010-03-26 11:30,26,12.735,12.735,12.735,12.735,1
20101101|2010-03-26 12:00,26,12.735,12.735,12.73,12.73,3
20101101|2010-03-26 13:00,26,12.75,12.75,12.75,12.75,1
20101101|2010-03-28 19:30,29,12.785,12.785,12.785,12.785,1
20101101|2010-03-28 22:30,29,12.76,12.76,12.76,12.76,1
20101101|2010-03-28 23:00,29,12.65,12.65,12.6,12.6,8
20101101|2010-03-29 02:00,29,12.805,12.805,12.805,12.805,1
20101101|2010-03-29 03:30,29,12.745,12.745,12.745,12.745,1
20101101|2010-03-29 10:00,29,12.63,12.725,12.63,12.63,3
20101101|2010-03-29 11:30,29,12.65,12.65,12.65,12.65,2
20101101|2010-03-29 12:30,29,12.68,12.68,12.675,12.675,5
20101101|2010-03-29 13:00,29,12.675,12.675,12.675,12.675,1
20101101|2010-03-29 18:00,30,12.605,12.605,12.58,12.58,10
20101101|2010-03-30 09:30,30,12.8,12.8,12.77,12.8,20
20101101|2010-03-30 10:00,30,12.86,12.86,12.85,12.85,8
20101101|2010-03-30 10:30,30,12.84,12.865,12.805,12.805,21
20101101|2010-03-30 11:30,30,12.88,12.895,12.88,12.895,12
20101101|2010-03-30 12:00,30,12.9,12.93,12.9,12.93,7
20101101|2010-03-30 12:30,30,12.9,12.9,12.85,12.85,3
20101101|2010-03-30 13:00,30,12.88,12.88,12.88,12.88,1
20101101|2010-03-30 19:00,31,12.7,12.82,12.69,12.82,4
20101101|2010-03-30 23:00,31,12.68,12.68,12.68,12.68,1
20101101|2010-03-31 01:30,31,12.745,12.8,12.745,12.8,8
20101101|2010-03-31 09:30,31,12.655,12.655,12.64,12.64,2
20101101|2010-03-31 11:00,31,12.54,12.54,12.455,12.455,4
20101101|2010-03-31 12:30,31,12.465,12.465,12.4,12.4,3
20101101|2010-04-01 12:30,1,12.53,12.53,12.53,12.53,1
20101101|2010-04-01 13:00,1,12.565,12.57,12.565,12.57,3
20101101|2010-04-04 18:00,5,12.65,12.65,12.65,12.65,1
20101101|2010-04-05 04:30,5,12.66,12.66,12.66,12.66,1
20101101|2010-04-05 09:30,5,12.69,12.69,12.615,12.615,7
20101101|2010-04-05 10:00,5,12.64,12.64,12.64,12.64,4
20101101|2010-04-05 10:30,5,12.64,12.64,12.64,12.64,1
20101101|2010-04-05 11:00,5,12.6,12.6,12.6,12.6,1
20101101|2010-04-05 12:00,5,12.61,12.61,12.575,12.575,14
20101101|2010-04-05 12:30,5,12.63,12.63,12.5,12.5,17
20101101|2010-04-05 13:00,5,12.495,12.54,12.495,12.54,2
20101101|2010-04-05 18:00,6,12.55,12.55,12.55,12.55,5
20101101|2010-04-05 18:30,6,12.575,12.575,12.575,12.575,4
20101101|2010-04-05 19:30,6,12.6,12.6,12.6,12.6,1
20101101|2010-04-05 20:00,6,12.6,12.63,12.6,12.63,12
20101101|2010-04-05 21:30,6,12.63,12.63,12.63,12.63,1
20101101|2010-04-06 09:30,6,12.63,12.63,12.63,12.63,12
20101101|2010-04-06 10:00,6,12.735,12.75,12.7,12.71,12
20101101|2010-04-06 10:30,6,12.74,12.74,12.74,12.74,1
20101101|2010-04-06 11:00,6,12.8,12.8,12.8,12.8,2
20101101|2010-04-06 11:30,6,12.79,12.79,12.79,12.79,1
20101101|2010-04-06 12:30,6,12.78,12.78,12.78,12.78,4
20101101|2010-04-06 13:00,6,12.78,12.8,12.745,12.765,6
20101101|2010-04-06 20:00,7,12.78,12.78,12.78,12.78,1
20101101|2010-04-06 21:30,7,12.8,12.8,12.8,12.8,1
20101101|2010-04-06 22:00,7,12.8,12.8,12.8,12.8,4
20101101|2010-04-07 02:30,7,12.8,12.8,12.8,12.8,1
20101101|2010-04-07 03:00,7,12.8,12.81,12.8,12.81,13
20101101|2010-04-07 04:00,7,12.855,12.855,12.855,12.855,1
20101101|2010-04-07 06:30,7,12.855,12.855,12.845,12.845,2
20101101|2010-04-07 09:30,7,12.87,12.87,12.845,12.845,2
20101101|2010-04-07 10:30,7,12.78,12.805,12.715,12.715,5
20101101|2010-04-07 11:00,7,12.77,12.805,12.71,12.805,4
20101101|2010-04-07 12:00,7,12.815,12.875,12.815,12.875,2
20101101|2010-04-07 18:00,8,12.84,12.84,12.84,12.84,3
20101101|2010-04-08 00:30,8,12.83,12.83,12.83,12.83,1
20101101|2010-04-08 02:00,8,12.835,12.84,12.835,12.84,2
20101101|2010-04-08 04:00,8,12.88,12.89,12.88,12.89,4
20101101|2010-04-08 09:30,8,12.8,12.8,12.8,12.8,1
20101101|2010-04-08 10:00,8,12.8,12.85,12.8,12.85,10
20101101|2010-04-08 10:30,8,12.84,12.84,12.84,12.84,1
20101101|2010-04-08 11:30,8,12.855,12.855,12.85,12.85,2
20101101|2010-04-08 12:30,8,12.87,12.87,12.87,12.87,1
20101101|2010-04-08 13:00,8,12.87,12.9,12.84,12.88,48
20101101|2010-04-09 00:00,9,12.9,12.9,12.9,12.9,1
20101101|2010-04-09 05:00,9,12.915,12.915,12.915,12.915,2
20101101|2010-04-09 06:30,9,12.92,12.94,12.92,12.94,4
20101101|2010-04-09 09:30,9,13.05,13.13,13.03,13.03,33
20101101|2010-04-09 10:00,9,13,13,13,13,3
20101101|2010-04-09 10:30,9,12.94,13.02,12.94,13.02,3
20101101|2010-04-09 11:30,9,12.95,13.02,12.95,13.02,2
20101101|2010-04-09 12:00,9,13.02,13.02,13.02,13.02,8
20101101|2010-04-09 12:30,9,13.02,13.02,13.02,13.02,2
20101101|2010-04-09 13:00,9,12.98,12.98,12.95,12.95,2
20101101|2010-04-12 09:30,12,13.09,13.09,12.81,12.81,3
20101101|2010-04-12 10:00,12,12.95,12.95,12.95,12.95,3
20101101|2010-04-12 10:30,12,12.9,12.9,12.9,12.9,3
20101101|2010-04-12 11:00,12,12.84,12.95,12.83,12.95,11
20101101|2010-04-12 20:30,13,12.92,12.92,12.92,12.92,1
20101101|2010-04-13 02:30,13,12.92,12.92,12.92,12.92,1
20101101|2010-04-13 09:30,13,12.89,12.92,12.89,12.92,4
20101101|2010-04-13 10:00,13,12.94,12.94,12.94,12.94,2
20101101|2010-04-13 10:30,13,12.9,12.9,12.9,12.9,1
20101101|2010-04-13 11:00,13,12.895,12.895,12.895,12.895,1
20101101|2010-04-13 11:30,13,12.935,12.935,12.935,12.935,1
20101101|2010-04-13 12:00,13,12.94,12.94,12.9,12.9,4
20101101|2010-04-13 12:30,13,12.86,12.865,12.81,12.81,40
20101101|2010-04-13 13:00,13,12.845,12.85,12.845,12.85,2
20101101|2010-04-14 01:30,14,12.9,12.9,12.9,12.9,1
20101101|2010-04-14 06:00,14,12.85,12.85,12.85,12.85,2
20101101|2010-04-14 09:30,14,12.775,12.9,12.7,12.84,7
20101101|2010-04-14 10:00,14,12.84,12.875,12.84,12.875,3
20101101|2010-04-14 11:00,14,12.86,12.86,12.855,12.855,3
20101101|2010-04-14 12:00,14,12.85,12.85,12.85,12.85,11
20101101|2010-04-14 12:30,14,12.85,12.85,12.85,12.85,5
20101101|2010-04-14 13:00,14,12.85,12.85,12.84,12.84,2
20101101|2010-04-14 20:00,15,12.78,12.78,12.78,12.78,1
20101101|2010-04-15 09:30,15,12.89,12.89,12.89,12.89,6
20101101|2010-04-15 11:00,15,12.855,12.855,12.855,12.855,1
20101101|2010-04-15 11:30,15,12.855,12.855,12.855,12.855,1
20101101|2010-04-15 12:00,15,12.9,12.935,12.9,12.9,12
20101101|2010-04-16 06:00,16,12.935,12.935,12.935,12.935,1
20101101|2010-04-16 09:30,16,12.855,12.87,12.85,12.87,4
20101101|2010-04-16 10:30,16,12.82,12.82,12.8,12.8,2
20101101|2010-04-19 02:00,19,12.9,12.9,12.9,12.9,1
20101101|2010-04-19 09:30,19,12.84,12.84,12.84,12.84,3
20101101|2010-04-19 10:00,19,12.745,12.745,12.745,12.745,1
20101101|2010-04-19 11:00,19,12.77,12.77,12.77,12.77,1
20101101|2010-04-19 11:30,19,12.75,12.75,12.75,12.75,1
20101101|2010-04-19 12:00,19,12.73,12.73,12.655,12.655,2
20101101|2010-04-19 13:00,19,12.68,12.68,12.68,12.68,1
20101101|2010-04-19 19:30,20,12.695,12.695,12.695,12.695,1
20101101|2010-04-19 20:30,20,12.675,12.675,12.675,12.675,1
20101101|2010-04-20 01:30,20,12.695,12.75,12.695,12.75,10
20101101|2010-04-20 06:00,20,12.78,12.78,12.78,12.78,2
20101101|2010-04-20 09:30,20,12.745,12.78,12.745,12.76,9
20101101|2010-04-20 10:30,20,12.75,12.75,12.75,12.75,1
20101101|2010-04-20 11:00,20,12.7,12.7,12.7,12.7,2
20101101|2010-04-20 11:30,20,12.65,12.7,12.65,12.7,25
20101101|2010-04-20 12:00,20,12.69,12.69,12.69,12.69,4
20101101|2010-04-20 12:30,20,12.69,12.69,12.69,12.69,5
20101101|2010-04-20 13:00,20,12.695,12.695,12.69,12.69,8
20101101|2010-04-21 01:00,21,12.64,12.64,12.64,12.64,1
20101101|2010-04-21 01:30,21,12.71,12.71,12.71,12.71,1
20101101|2010-04-21 09:30,21,12.645,12.68,12.645,12.65,4
20101101|2010-04-21 10:00,21,12.68,12.68,12.61,12.61,6
20101101|2010-04-21 10:30,21,12.71,12.71,12.695,12.695,16
20101101|2010-04-21 11:00,21,12.675,12.725,12.65,12.725,26
20101101|2010-04-21 11:30,21,12.68,12.68,12.68,12.68,1
20101101|2010-04-21 13:00,21,12.605,12.675,12.605,12.675,5
20101101|2010-04-21 19:30,22,12.62,12.62,12.62,12.62,2
20101101|2010-04-22 02:30,22,12.6,12.6,12.6,12.6,1
20101101|2010-04-22 09:30,22,12.61,12.61,12.61,12.61,1
20101101|2010-04-22 10:30,22,12.625,12.66,12.625,12.66,4
20101101|2010-04-22 11:00,22,12.66,12.66,12.6,12.645,9
20101101|2010-04-22 11:30,22,12.61,12.62,12.595,12.595,12
20101101|2010-04-22 12:00,22,12.6,12.6,12.6,12.6,2
20101101|2010-04-22 12:30,22,12.565,12.63,12.565,12.63,2
20101101|2010-04-22 13:00,22,12.565,12.565,12.55,12.55,15
20101101|2010-04-23 02:30,23,12.56,12.56,12.56,12.56,4
20101101|2010-04-23 03:00,23,12.64,12.64,12.64,12.64,3
20101101|2010-04-23 03:30,23,12.64,12.66,12.64,12.66,11
20101101|2010-04-23 06:30,23,12.65,12.65,12.65,12.65,1
20101101|2010-04-23 09:30,23,12.64,12.64,12.57,12.6,4
20101101|2010-04-23 10:00,23,12.595,12.61,12.595,12.595,5
20101101|2010-04-23 11:00,23,12.575,12.575,12.56,12.56,2
20101101|2010-04-23 12:00,23,12.58,12.58,12.58,12.58,1
20101101|2010-04-23 12:30,23,12.58,12.58,12.58,12.58,1
20101101|2010-04-23 13:00,23,12.58,12.58,12.58,12.58,2
20101101|2010-04-25 18:00,26,12.58,12.58,12.58,12.58,3
20101101|2010-04-25 18:30,26,12.58,12.58,12.58,12.58,5
20101101|2010-04-26 06:30,26,12.735,12.735,12.735,12.735,1
20101101|2010-04-26 09:30,26,12.735,12.735,12.735,12.735,1
20101101|2010-04-26 10:30,26,12.65,12.65,12.65,12.65,2
20101101|2010-04-26 11:00,26,12.63,12.63,12.63,12.63,2
20101101|2010-04-26 11:30,26,12.68,12.68,12.68,12.68,1
20101101|2010-04-27 06:00,27,12.665,12.665,12.665,12.665,2
20101101|2010-04-27 09:30,27,12.58,12.6,12.575,12.575,16
20101101|2010-04-27 10:00,27,12.54,12.54,12.44,12.44,15
20101101|2010-04-27 10:30,27,12.5,12.5,12.45,12.45,2
20101101|2010-04-28 09:30,28,12.48,12.48,12.3,12.3,2
20101101|2010-04-28 10:30,28,12.35,12.35,12.35,12.35,3
20101101|2010-04-28 11:00,28,12.34,12.34,12.325,12.325,17
20101101|2010-04-28 11:30,28,12.37,12.37,12.37,12.37,1
20101101|2010-04-28 12:00,28,12.34,12.34,12.255,12.255,27
20101101|2010-04-28 12:30,28,12.245,12.29,12.235,12.29,12
20101101|2010-04-28 18:00,29,12.245,12.245,12.245,12.245,1
20101101|2010-04-29 06:30,29,12.25,12.25,12.25,12.25,1
20101101|2010-04-29 09:30,29,12.29,12.29,12.29,12.29,9
20101101|2010-04-29 10:00,29,12.3,12.3,12.3,12.3,5
20101101|2010-04-29 10:30,29,12.265,12.265,12.265,12.265,1
20101101|2010-04-29 11:00,29,12.26,12.265,12.25,12.25,6
20101101|2010-04-29 11:30,29,12.265,12.265,12.265,12.265,3
20101101|2010-04-29 12:00,29,12.275,12.32,12.275,12.32,3
20101101|2010-04-29 12:30,29,12.315,12.315,12.315,12.315,1
20101101|2010-04-29 13:00,29,12.315,12.37,12.315,12.37,15
20101101|2010-04-29 18:00,30,12.475,12.475,12.475,12.475,3
20101101|2010-04-29 18:30,30,12.525,12.59,12.525,12.59,18
20101101|2010-04-30 02:00,30,12.43,12.43,12.43,12.43,1
20101101|2010-04-30 03:00,30,12.485,12.485,12.485,12.485,2
20101101|2010-04-30 09:30,30,12.395,12.41,12.395,12.41,11
20101101|2010-04-30 10:00,30,12.425,12.425,12.39,12.39,2
20101101|2010-04-30 10:30,30,12.36,12.36,12.36,12.36,2
20101101|2010-04-30 11:00,30,12.39,12.39,12.36,12.36,4
20101101|2010-04-30 11:30,30,12.4,12.4,12.4,12.4,5
20101101|2010-05-03 09:30,3,12.4,12.4,12.4,12.4,1
20101101|2010-05-03 10:00,3,12.35,12.35,12.35,12.35,2
20101101|2010-05-03 10:30,3,12.345,12.345,12.34,12.34,2
20101101|2010-05-03 12:00,3,12.3,12.3,12.205,12.205,13
20101101|2010-05-03 12:30,3,12.2,12.2,12.185,12.185,8
20101101|2010-05-03 13:00,3,12.185,12.185,12.185,12.185,3
20101101|2010-05-03 19:30,4,12.135,12.135,12.135,12.135,2
20101101|2010-05-04 03:00,4,12.18,12.18,12.18,12.18,1
20101101|2010-05-04 05:30,4,12.15,12.15,12.135,12.135,15
20101101|2010-05-04 09:30,4,12.12,12.15,12,12.13,18
20101101|2010-05-04 10:00,4,12.075,12.075,12.055,12.055,21
20101101|2010-05-04 10:30,4,12.05,12.05,12.05,12.05,1
20101101|2010-05-04 11:00,4,12.05,12.05,12.03,12.03,2
20101101|2010-05-04 11:30,4,12.05,12.05,12.05,12.05,4
20101101|2010-05-04 12:00,4,12.1,12.1,12.1,12.1,1
20101101|2010-05-04 12:30,4,12.05,12.05,12.05,12.05,1
20101101|2010-05-04 18:00,5,12.06,12.06,12.06,12.06,2
20101101|2010-05-04 20:30,5,12.095,12.1,12.095,12.1,2
20101101|2010-05-05 00:30,5,12.115,12.115,12.115,12.115,1
20101101|2010-05-05 06:00,5,12.015,12.015,12.015,12.015,1
20101101|2010-05-05 10:00,5,11.97,12,11.945,12,14
20101101|2010-05-05 10:30,5,12,12,12,12,1
20101101|2010-05-05 11:30,5,11.965,11.965,11.965,11.965,1
20101101|2010-05-05 12:30,5,11.91,11.91,11.91,11.91,2
20101101|2010-05-05 13:00,5,11.91,11.91,11.91,11.91,1
20101101|2010-05-05 23:00,6,11.87,11.87,11.87,11.87,1
20101101|2010-05-06 01:30,6,11.87,11.87,11.87,11.87,1
20101101|2010-05-06 02:00,6,11.87,11.87,11.87,11.87,1
20101101|2010-05-06 09:30,6,11.83,11.83,11.83,11.83,1
20101101|2010-05-06 10:00,6,11.83,11.84,11.83,11.84,4
20101101|2010-05-06 10:30,6,11.84,11.84,11.84,11.84,8
20101101|2010-05-06 11:00,6,11.84,11.84,11.83,11.83,14
20101101|2010-05-06 11:30,6,11.825,11.825,11.825,11.825,1
20101101|2010-05-06 12:30,6,11.81,11.81,11.76,11.76,23
20101101|2010-05-06 13:00,6,11.69,11.69,11.59,11.625,7
20101101|2010-05-06 18:00,7,11.63,11.63,11.63,11.63,1
20101101|2010-05-07 04:30,7,11.6,11.6,11.6,11.6,1
20101101|2010-05-07 09:30,7,11.6,11.63,11.425,11.6,64
20101101|2010-05-07 10:00,7,11.525,11.525,11.525,11.525,2
20101101|2010-05-07 10:30,7,11.5,11.5,11.5,11.5,4
20101101|2010-05-07 11:00,7,11.5,11.5,11.5,11.5,24
20101101|2010-05-07 12:00,7,11.53,11.53,11.53,11.53,1
20101101|2010-05-07 13:00,7,11.51,11.51,11.45,11.5,41
20101101|2010-05-09 18:00,10,11.54,11.54,11.54,11.54,7
20101101|2010-05-09 21:00,10,11.54,11.54,11.54,11.54,3
20101101|2010-05-09 21:30,10,11.55,11.55,11.55,11.55,4
20101101|2010-05-09 22:00,10,11.55,11.55,11.55,11.55,6
20101101|2010-05-10 03:00,10,11.63,11.63,11.63,11.63,1
20101101|2010-05-10 04:00,10,11.63,11.63,11.63,11.63,1
20101101|2010-05-10 06:00,10,11.6,11.6,11.6,11.6,1
20101101|2010-05-10 07:00,10,11.63,11.66,11.63,11.66,2
20101101|2010-05-10 09:30,10,11.6,11.605,11.555,11.555,8
20101101|2010-05-10 10:00,10,11.605,11.605,11.565,11.575,6
20101101|2010-05-10 12:00,10,11.605,11.615,11.605,11.615,2
20101101|2010-05-11 05:00,11,11.63,11.63,11.63,11.63,1
20101101|2010-05-11 07:00,11,11.6,11.6,11.6,11.6,1
20101101|2010-05-11 09:30,11,11.45,11.605,11.43,11.54,15
20101101|2010-05-11 10:00,11,11.52,11.555,11.52,11.555,11
20101101|2010-05-11 10:30,11,11.535,11.55,11.535,11.545,4
20101101|2010-05-11 11:00,11,11.54,11.54,11.54,11.54,1
20101101|2010-05-11 11:30,11,11.56,11.6,11.56,11.585,25
20101101|2010-05-11 12:00,11,11.58,11.62,11.58,11.62,16
20101101|2010-05-11 12:30,11,11.605,11.605,11.605,11.605,1
20101101|2010-05-11 13:00,11,11.62,11.64,11.6,11.64,15
20101101|2010-05-11 18:00,12,11.64,11.7,11.64,11.7,4
20101101|2010-05-11 20:00,12,11.69,11.7,11.69,11.7,10
20101101|2010-05-12 04:30,12,11.7,11.74,11.7,11.74,16
20101101|2010-05-12 07:00,12,11.725,11.735,11.725,11.735,10
20101101|2010-05-12 09:30,12,11.71,11.72,11.68,11.72,24
20101101|2010-05-12 10:30,12,11.68,11.68,11.66,11.66,5
20101101|2010-05-12 11:00,12,11.66,11.66,11.66,11.66,3
20101101|2010-05-12 11:30,12,11.665,11.7,11.665,11.7,6
20101101|2010-05-12 13:00,12,11.73,11.74,11.73,11.74,14
20101101|2010-05-13 04:30,13,11.72,11.75,11.72,11.75,10
20101101|2010-05-13 10:30,13,11.72,11.72,11.62,11.62,8
20101101|2010-05-13 11:30,13,11.64,11.64,11.64,11.64,1
20101101|2010-05-13 13:00,13,11.575,11.575,11.495,11.5,15
20101101|2010-05-14 01:30,14,11.585,11.64,11.585,11.64,2
20101101|2010-05-14 03:00,14,11.55,11.55,11.55,11.55,2
20101101|2010-05-14 04:00,14,11.55,11.55,11.55,11.55,5
20101101|2010-05-14 04:30,14,11.55,11.55,11.55,11.55,5
20101101|2010-05-14 09:30,14,11.53,11.53,11.5,11.5,9
20101101|2010-05-14 10:00,14,11.5,11.5,11.5,11.5,2
20101101|2010-05-14 10:30,14,11.45,11.45,11.43,11.44,10
20101101|2010-05-14 11:00,14,11.44,11.44,11.44,11.44,2
20101101|2010-05-14 11:30,14,11.445,11.505,11.445,11.505,7
20101101|2010-05-16 18:30,17,11.495,11.495,11.47,11.47,4
20101101|2010-05-16 21:00,17,11.43,11.43,11.43,11.43,2
20101101|2010-05-16 21:30,17,11.42,11.42,11.415,11.415,3
20101101|2010-05-16 22:00,17,11.415,11.415,11.415,11.415,1
20101101|2010-05-17 00:30,17,11.415,11.415,11.415,11.415,2
20101101|2010-05-17 02:00,17,11.485,11.485,11.485,11.485,2
20101101|2010-05-17 03:00,17,11.485,11.485,11.485,11.485,1
20101101|2010-05-17 03:30,17,11.485,11.485,11.485,11.485,3
20101101|2010-05-17 04:00,17,11.495,11.495,11.495,11.495,3
20101101|2010-05-17 05:00,17,11.495,11.51,11.495,11.51,24
20101101|2010-05-17 09:30,17,11.54,11.54,11.415,11.415,8
20101101|2010-05-17 10:00,17,11.405,11.405,11.4,11.4,7
20101101|2010-05-17 10:30,17,11.33,11.33,11.275,11.285,10
20101101|2010-05-17 11:00,17,11.32,11.34,11.205,11.23,17
20101101|2010-05-17 12:00,17,11.23,11.24,11.23,11.24,4
20101101|2010-05-18 01:30,18,11.44,11.46,11.44,11.46,5
20101101|2010-05-18 02:00,18,11.46,11.46,11.46,11.46,1
20101101|2010-05-18 02:30,18,11.46,11.46,11.46,11.46,2
20101101|2010-05-18 03:30,18,11.49,11.535,11.49,11.535,10
20101101|2010-05-18 05:30,18,11.34,11.475,11.335,11.475,35
20101101|2010-05-18 09:30,18,11.46,11.46,11.36,11.4,49
20101101|2010-05-18 10:00,18,11.39,11.39,11.37,11.37,4
20101101|2010-05-18 10:30,18,11.45,11.455,11.45,11.455,2
20101101|2010-05-18 12:00,18,11.4,11.4,11.4,11.4,8
20101101|2010-05-18 12:30,18,11.4,11.4,11.36,11.36,21
20101101|2010-05-18 13:00,18,11.37,11.42,11.37,11.42,5
20101101|2010-05-19 09:30,19,11.465,11.5,11.465,11.5,18
20101101|2010-05-19 10:00,19,11.475,11.5,11.47,11.48,12
20101101|2010-05-19 10:30,19,11.485,11.485,11.485,11.485,1
20101101|2010-05-19 11:30,19,11.49,11.525,11.49,11.525,9
20101101|2010-05-19 12:00,19,11.525,11.55,11.525,11.55,13
20101101|2010-05-19 12:30,19,11.55,11.55,11.55,11.55,4
20101101|2010-05-19 13:00,19,11.6,11.65,11.6,11.65,7
20101101|2010-05-19 20:00,20,11.71,11.71,11.71,11.71,2
20101101|2010-05-19 21:30,20,11.705,11.705,11.705,11.705,1
20101101|2010-05-19 23:00,20,11.71,11.71,11.7,11.7,5
20101101|2010-05-19 23:30,20,11.65,11.65,11.65,11.65,2
20101101|2010-05-20 01:30,20,11.73,11.73,11.73,11.73,1
20101101|2010-05-20 04:00,20,11.66,11.66,11.65,11.65,2
20101101|2010-05-20 09:30,20,11.6,11.65,11.6,11.65,3
20101101|2010-05-20 10:00,20,11.64,11.7,11.64,11.67,19
20101101|2010-05-20 10:30,20,11.7,11.7,11.7,11.7,1
20101101|2010-05-20 11:30,20,11.65,11.65,11.65,11.65,3
20101101|2010-05-20 12:00,20,11.645,11.645,11.625,11.625,2
20101101|2010-05-20 12:30,20,11.625,11.625,11.62,11.62,2
20101101|2010-05-20 13:00,20,11.655,11.655,11.655,11.655,3
20101101|2010-05-20 18:00,21,11.625,11.625,11.625,11.625,1
20101101|2010-05-20 19:30,21,11.68,11.68,11.68,11.68,2
20101101|2010-05-20 20:00,21,11.69,11.7,11.69,11.7,19
20101101|2010-05-20 21:30,21,11.73,11.73,11.73,11.73,1
20101101|2010-05-20 22:00,21,11.73,11.73,11.73,11.73,1
20101101|2010-05-20 23:00,21,11.745,11.745,11.745,11.745,2
20101101|2010-05-21 01:30,21,11.715,11.715,11.715,11.715,1
20101101|2010-05-21 02:00,21,11.715,11.715,11.675,11.675,2
20101101|2010-05-21 09:30,21,11.75,11.8,11.75,11.8,3
20101101|2010-05-21 10:00,21,11.785,11.8,11.785,11.8,5
20101101|2010-05-21 10:30,21,11.84,11.85,11.84,11.85,6
20101101|2010-05-21 11:30,21,11.83,11.87,11.83,11.87,9
20101101|2010-05-21 12:00,21,11.79,11.79,11.785,11.79,5
20101101|2010-05-21 12:30,21,11.825,11.845,11.82,11.845,11
20101101|2010-05-21 13:00,21,11.735,11.795,11.72,11.795,6
20101101|2010-05-23 18:00,24,11.795,11.795,11.795,11.795,1
20101101|2010-05-23 19:30,24,11.795,11.795,11.795,11.795,5
20101101|2010-05-24 09:30,24,11.75,11.805,11.75,11.805,6
20101101|2010-05-24 10:00,24,11.715,11.715,11.715,11.715,1
20101101|2010-05-24 12:00,24,11.72,11.72,11.72,11.72,2
20101101|2010-05-24 12:30,24,11.745,11.75,11.655,11.75,15
20101101|2010-05-24 13:00,24,11.78,11.795,11.69,11.795,10
20101101|2010-05-24 19:30,25,11.635,11.635,11.63,11.63,3
20101101|2010-05-25 03:00,25,11.63,11.63,11.63,11.63,2
20101101|2010-05-25 06:00,25,11.63,11.63,11.63,11.63,1
20101101|2010-05-25 09:30,25,11.625,11.625,11.6,11.6,10
20101101|2010-05-25 10:00,25,11.67,11.75,11.67,11.75,17
20101101|2010-05-25 12:30,25,11.725,11.75,11.725,11.75,2
20101101|2010-05-25 13:00,25,11.75,11.75,11.75,11.75,4
20101101|2010-05-25 19:00,26,11.83,11.83,11.83,11.83,1
20101101|2010-05-25 19:30,26,11.87,11.87,11.87,11.87,2
20101101|2010-05-25 20:00,26,11.87,11.87,11.835,11.835,2
20101101|2010-05-25 21:00,26,11.79,11.79,11.78,11.78,3
20101101|2010-05-25 23:00,26,11.705,11.705,11.705,11.705,1
20101101|2010-05-26 00:30,26,11.78,11.78,11.78,11.78,1
20101101|2010-05-26 01:30,26,11.84,11.9,11.84,11.9,4
20101101|2010-05-26 03:00,26,11.9,11.93,11.9,11.93,2
20101101|2010-05-26 09:30,26,11.86,11.86,11.85,11.85,15
20101101|2010-05-26 10:00,26,11.79,11.79,11.79,11.79,1
20101101|2010-05-26 10:30,26,11.745,11.745,11.72,11.72,2
20101101|2010-05-26 11:00,26,11.83,11.83,11.83,11.83,1
20101101|2010-05-26 11:30,26,11.77,11.77,11.77,11.77,4
20101101|2010-05-26 12:30,26,11.77,11.8,11.77,11.8,3
20101101|2010-05-26 13:00,26,11.8,11.8,11.8,11.8,1
20101101|2010-05-27 05:00,27,11.855,11.855,11.855,11.855,1
20101101|2010-05-27 05:30,27,11.855,11.855,11.855,11.855,1
20101101|2010-05-27 09:30,27,11.845,11.885,11.785,11.785,39
20101101|2010-05-27 10:00,27,11.8,11.8,11.715,11.72,7
20101101|2010-05-27 10:30,27,11.755,11.77,11.72,11.77,10
20101101|2010-05-27 11:00,27,11.73,11.73,11.72,11.72,6
20101101|2010-05-27 11:30,27,11.72,11.72,11.72,11.72,2
20101101|2010-05-27 12:00,27,11.72,11.765,11.71,11.765,7
20101101|2010-05-27 12:30,27,11.705,11.73,11.705,11.715,5
20101101|2010-05-28 09:30,28,11.74,11.74,11.74,11.74,2
20101101|2010-05-28 10:00,28,11.705,11.705,11.695,11.705,10
20101101|2010-05-28 10:30,28,11.655,11.655,11.655,11.655,1
20101101|2010-05-28 11:00,28,11.675,11.675,11.66,11.665,5
20101101|2010-05-28 12:30,28,11.665,11.665,11.665,11.665,6
20101101|2010-05-28 13:00,28,11.73,11.75,11.73,11.75,40
20101101|2010-06-01 01:00,1,11.745,11.745,11.745,11.745,5
20101101|2010-06-01 02:00,1,11.715,11.715,11.71,11.71,2
20101101|2010-06-01 05:30,1,11.625,11.625,11.625,11.625,1
20101101|2010-06-01 06:00,1,11.73,11.73,11.73,11.73,1
20101101|2010-06-01 09:30,1,11.615,11.615,11.58,11.58,3
20101101|2010-06-01 11:00,1,11.65,11.65,11.65,11.65,10
20101101|2010-06-01 11:30,1,11.65,11.65,11.65,11.65,1
20101101|2010-06-01 12:00,1,11.685,11.75,11.685,11.75,14
20101101|2010-06-01 12:30,1,11.685,11.685,11.685,11.685,1
20101101|2010-06-01 18:00,2,11.645,11.645,11.645,11.645,1
20101101|2010-06-01 19:00,2,11.675,11.675,11.675,11.675,1
20101101|2010-06-01 20:00,2,11.66,11.66,11.66,11.66,1
20101101|2010-06-01 22:00,2,11.64,11.64,11.64,11.64,1
20101101|2010-06-01 23:00,2,11.63,11.63,11.63,11.63,2
20101101|2010-06-01 23:30,2,11.625,11.625,11.625,11.625,1
20101101|2010-06-02 12:00,2,11.59,11.59,11.59,11.59,7
20101101|2010-06-02 12:30,2,11.555,11.555,11.385,11.385,48
20101101|2010-06-02 13:00,2,11.335,11.335,11.315,11.315,37
20101101|2010-06-02 20:30,3,11.34,11.34,11.34,11.34,1
20101101|2010-06-03 01:30,3,11.44,11.44,11.44,11.44,1
20101101|2010-06-03 02:00,3,11.455,11.455,11.455,11.455,1
20101101|2010-06-03 07:00,3,11.32,11.32,11.32,11.32,1
20101101|2010-06-03 09:30,3,11.35,11.35,11.35,11.35,2
20101101|2010-06-03 10:00,3,11.28,11.28,11.245,11.245,13
20101101|2010-06-03 10:30,3,11.245,11.245,11.24,11.24,17
20101101|2010-06-03 11:00,3,11.28,11.28,11.28,11.28,6
20101101|2010-06-03 11:30,3,11.2,11.245,11.04,11.19,39
20101101|2010-06-03 12:00,3,11.19,11.19,11.19,11.19,6
20101101|2010-06-03 12:30,3,11.16,11.19,11.16,11.19,4
20101101|2010-06-03 13:00,3,11.18,11.18,11.14,11.14,4
20101101|2010-06-03 18:00,4,11.18,11.18,11.18,11.18,1
20101101|2010-06-03 22:00,4,11.22,11.235,11.22,11.235,5
20101101|2010-06-03 22:30,4,11.25,11.25,11.25,11.25,1
20101101|2010-06-04 09:30,4,11.115,11.115,11.04,11.045,19
20101101|2010-06-04 10:00,4,10.99,10.99,10.94,10.98,40
20101101|2010-06-04 10:30,4,10.98,11.05,10.96,11.05,16
20101101|2010-06-04 11:00,4,11.03,11.1,10.965,10.965,48
20101101|2010-06-04 11:30,4,10.945,10.945,10.94,10.94,2
20101101|2010-06-04 12:00,4,10.94,10.94,10.94,10.94,3
20101101|2010-06-04 12:30,4,10.97,10.97,10.97,10.97,1
20101101|2010-06-06 19:30,7,11,11,11,11,1
20101101|2010-06-07 09:30,7,11.005,11.035,11.005,11.03,9
20101101|2010-06-07 10:00,7,11,11,11,11,8
20101101|2010-06-07 10:30,7,11.07,11.085,11.05,11.05,6
20101101|2010-06-07 11:00,7,11.085,11.085,11.085,11.085,1
20101101|2010-06-07 11:30,7,11.1,11.1,11.1,11.1,3
20101101|2010-06-07 12:30,7,11.1,11.15,11.1,11.15,9
20101101|2010-06-07 13:00,7,11.17,11.18,11.105,11.18,11
20101101|2010-06-07 18:30,8,11.105,11.105,11.1,11.1,2
20101101|2010-06-07 21:30,8,11.115,11.115,11.115,11.115,4
20101101|2010-06-08 04:00,8,11.1,11.1,11.1,11.1,3
20101101|2010-06-08 05:00,8,11.1,11.1,11.1,11.1,1
20101101|2010-06-08 09:30,8,11.1,11.1,10.98,10.98,33
20101101|2010-06-08 10:00,8,10.99,11.08,10.99,11.05,7
20101101|2010-06-08 10:30,8,10.985,11.04,10.985,11.04,2
20101101|2010-06-08 12:30,8,10.99,10.99,10.99,10.99,1
20101101|2010-06-08 13:00,8,11.015,11.025,10.97,10.97,15
20101101|2010-06-09 10:30,9,11,11,11,11,2
20101101|2010-06-09 11:00,9,11,11,11,11,1
20101101|2010-06-09 12:00,9,10.965,10.965,10.92,10.92,3
20101101|2010-06-09 12:30,9,10.865,10.865,10.835,10.84,5
20101101|2010-06-09 13:00,9,10.845,10.845,10.845,10.845,2
20101101|2010-06-09 18:00,10,10.84,10.84,10.84,10.84,1
20101101|2010-06-09 20:30,10,10.76,10.76,10.76,10.76,1
20101101|2010-06-10 01:00,10,10.73,10.73,10.725,10.725,12
20101101|2010-06-10 02:00,10,10.67,10.67,10.67,10.67,3
20101101|2010-06-10 06:00,10,10.685,10.685,10.685,10.685,3
20101101|2010-06-10 09:30,10,10.785,10.895,10.785,10.895,3
20101101|2010-06-10 10:00,10,10.9,10.9,10.86,10.86,9
20101101|2010-06-10 10:30,10,10.89,10.895,10.89,10.895,12
20101101|2010-06-10 12:30,10,10.89,10.895,10.89,10.895,3
20101101|2010-06-10 13:00,10,10.955,11,10.955,11,16
20101101|2010-06-10 18:00,11,11.045,11.05,11.045,11.05,6
20101101|2010-06-11 01:30,11,11.015,11.08,10.93,11.08,24
20101101|2010-06-11 09:30,11,11.045,11.095,10.94,10.95,73
20101101|2010-06-11 10:00,11,10.93,10.93,10.93,10.93,17
20101101|2010-06-11 12:00,11,11.055,11.055,11.055,11.055,1
20101101|2010-06-11 12:30,11,11.04,11.115,11.04,11.115,9
20101101|2010-06-11 13:00,11,11.12,11.12,11.12,11.12,1
20101101|2010-06-13 19:00,14,11.2,11.2,11.2,11.2,1
20101101|2010-06-14 01:30,14,11.15,11.23,11.135,11.23,3
20101101|2010-06-14 06:00,14,11.105,11.105,11.105,11.105,1
20101101|2010-06-14 09:30,14,11.1,11.1,11.055,11.095,37
20101101|2010-06-14 10:00,14,11.11,11.17,11.09,11.095,33
20101101|2010-06-14 10:30,14,11.125,11.125,11.125,11.125,1
20101101|2010-06-14 11:00,14,11.145,11.15,11.14,11.15,5
20101101|2010-06-14 11:30,14,11.15,11.185,11.15,11.15,5
20101101|2010-06-14 12:30,14,11.15,11.15,11.15,11.15,4
20101101|2010-06-14 13:00,14,11.19,11.195,11.19,11.195,2
20101101|2010-06-14 21:30,15,11.18,11.18,11.18,11.18,1
20101101|2010-06-14 23:00,15,11.21,11.21,11.21,11.21,2
20101101|2010-06-15 04:30,15,11.16,11.23,11.125,11.17,6
20101101|2010-06-15 05:00,15,11.24,11.24,11.21,11.21,2
20101101|2010-06-15 09:30,15,11.23,11.23,11.14,11.14,25
20101101|2010-06-15 10:00,15,11.145,11.145,11,11,5
20101101|2010-06-15 10:30,15,11.1,11.145,11.1,11.145,2
20101101|2010-06-15 11:30,15,11.12,11.12,11.12,11.12,1
20101101|2010-06-15 12:30,15,11.09,11.145,11.09,11.145,9
20101101|2010-06-15 13:00,15,11.145,11.16,11.12,11.12,9
20101101|2010-06-16 09:30,16,11.12,11.13,11.12,11.13,2
20101101|2010-06-16 10:30,16,11.15,11.15,11.15,11.15,1
20101101|2010-06-16 11:30,16,11.185,11.185,11.185,11.185,2
20101101|2010-06-16 13:00,16,11.155,11.155,11.155,11.155,6
20101101|2010-06-17 06:30,17,11.155,11.165,11.155,11.165,2
20101101|2010-06-17 09:30,17,11.08,11.14,11.03,11.03,30
20101101|2010-06-17 10:00,17,11.05,11.1,11.04,11.055,13
20101101|2010-06-17 10:30,17,11.1,11.125,11.07,11.08,12
20101101|2010-06-17 11:00,17,11.055,11.12,11.055,11.12,10
20101101|2010-06-17 11:30,17,11.105,11.105,11.105,11.105,1
20101101|2010-06-17 12:00,17,11.14,11.14,11.14,11.14,2
20101101|2010-06-17 12:30,17,11.15,11.15,11.14,11.14,6
20101101|2010-06-17 13:00,17,11.105,11.135,11.105,11.135,5
20101101|2010-06-17 19:30,18,11.025,11.025,11.025,11.025,1
20101101|2010-06-18 06:30,18,11.005,11.005,11,11,2
20101101|2010-06-18 10:00,18,11.05,11.05,11.05,11.05,1
20101101|2010-06-20 22:00,21,11.165,11.165,11.165,11.165,1
20101101|2010-06-21 05:00,21,11.09,11.09,11.09,11.09,3
20101101|2010-06-21 05:30,21,11.2,11.2,11.2,11.2,1
20101101|2010-06-21 06:30,21,11.12,11.195,11.09,11.195,7
20101101|2010-06-21 07:00,21,11.195,11.195,11.13,11.13,4
20101101|2010-06-21 09:30,21,11.2,11.2,11.045,11.055,35
20101101|2010-06-21 10:00,21,11.045,11.11,11.02,11.11,39
20101101|2010-06-21 10:30,21,11.075,11.075,11.07,11.07,4
20101101|2010-06-21 11:00,21,11.07,11.07,11.07,11.07,3
20101101|2010-06-21 12:00,21,10.945,10.97,10.945,10.97,4
20101101|2010-06-21 13:00,21,10.97,10.97,10.8,10.8,54
20101101|2010-06-22 01:00,22,10.755,10.755,10.755,10.755,1
20101101|2010-06-22 01:30,22,10.855,10.865,10.855,10.865,5
20101101|2010-06-22 04:00,22,10.83,10.83,10.8,10.8,9
20101101|2010-06-22 04:30,22,10.8,10.8,10.8,10.8,1
20101101|2010-06-22 05:00,22,10.83,10.93,10.83,10.93,2
20101101|2010-06-22 06:00,22,10.83,10.83,10.83,10.83,4
20101101|2010-06-22 07:00,22,10.8,10.8,10.8,10.8,2
20101101|2010-06-22 09:30,22,10.845,10.915,10.845,10.9,20
20101101|2010-06-22 10:00,22,10.895,10.94,10.88,10.885,21
20101101|2010-06-22 10:30,22,10.885,10.91,10.86,10.86,26
20101101|2010-06-22 11:00,22,10.855,10.915,10.855,10.9,8
20101101|2010-06-22 11:30,22,10.97,10.98,10.97,10.98,6
20101101|2010-06-22 12:30,22,10.97,10.97,10.97,10.97,1
20101101|2010-06-22 13:00,22,11,11.04,11,11.04,8
20101101|2010-06-23 02:30,23,10.88,10.885,10.875,10.875,5
20101101|2010-06-23 06:30,23,11.035,11.05,11.035,11.05,5
20101101|2010-06-23 09:30,23,10.95,11.005,10.9,11.005,12
20101101|2010-06-23 10:00,23,11.01,11.01,11.01,11.01,1
20101101|2010-06-23 10:30,23,11.02,11.02,11.01,11.01,8
20101101|2010-06-23 11:00,23,11.01,11.01,11.01,11.01,22
20101101|2010-06-23 12:00,23,10.925,10.925,10.91,10.91,2
20101101|2010-06-23 12:30,23,10.92,10.92,10.86,10.86,4
20101101|2010-06-23 13:00,23,10.86,10.86,10.75,10.76,23
20101101|2010-06-24 09:30,24,10.775,10.82,10.75,10.82,14
20101101|2010-06-24 10:00,24,10.82,10.82,10.82,10.82,2
20101101|2010-06-24 10:30,24,10.76,10.785,10.75,10.75,9
20101101|2010-06-24 11:30,24,10.735,10.735,10.715,10.735,6
20101101|2010-06-24 12:00,24,10.73,10.73,10.73,10.73,2
20101101|2010-06-24 12:30,24,10.72,10.74,10.65,10.655,14
20101101|2010-06-24 13:00,24,10.65,10.65,10.58,10.58,9
20101101|2010-06-24 22:30,25,10.63,10.63,10.63,10.63,2
20101101|2010-06-25 01:30,25,10.64,10.685,10.64,10.685,19
20101101|2010-06-25 02:00,25,10.6,10.6,10.6,10.6,1
20101101|2010-06-25 02:30,25,10.6,10.675,10.6,10.675,6
20101101|2010-06-25 09:30,25,10.63,10.63,10.525,10.525,37
20101101|2010-06-25 10:00,25,10.52,10.52,10.45,10.45,41
20101101|2010-06-25 11:00,25,10.45,10.45,10.44,10.445,9
20101101|2010-06-25 11:30,25,10.45,10.45,10.45,10.45,6
20101101|2010-06-25 12:00,25,10.45,10.46,10.44,10.44,8
20101101|2010-06-25 13:00,25,10.49,10.49,10.45,10.49,8
20101101|2010-06-27 18:00,28,10.455,10.455,10.455,10.455,1
20101101|2010-06-28 01:30,28,10.415,10.49,10.415,10.49,9
20101101|2010-06-28 06:30,28,10.46,10.46,10.46,10.46,1
20101101|2010-06-28 09:30,28,10.44,10.45,10.395,10.405,36
20101101|2010-06-28 10:00,28,10.455,10.455,10.4,10.4,4
20101101|2010-06-28 10:30,28,10.415,10.415,10.4,10.41,12
20101101|2010-06-28 11:30,28,10.41,10.41,10.41,10.41,2
20101101|2010-06-28 12:30,28,10.435,10.435,10.4,10.415,5
20101101|2010-06-28 13:00,28,10.415,10.44,10.415,10.44,9
20101101|2010-06-28 18:00,29,10.385,10.385,10.385,10.385,3
20101101|2010-06-28 20:00,29,10.39,10.39,10.39,10.39,1
20101101|2010-06-28 20:30,29,10.39,10.39,10.39,10.39,3
20101101|2010-06-28 22:30,29,10.35,10.35,10.35,10.35,1
20101101|2010-06-28 23:00,29,10.395,10.395,10.31,10.31,6
20101101|2010-06-28 23:30,29,10.31,10.31,10.31,10.31,8
20101101|2010-06-29 02:00,29,10.345,10.345,10.345,10.345,1
20101101|2010-06-29 06:00,29,10.295,10.295,10.295,10.295,1
20101101|2010-06-29 07:00,29,10.295,10.295,10.295,10.295,1
20101101|2010-06-29 09:30,29,10.315,10.315,10.135,10.135,38
20101101|2010-06-29 10:00,29,10.205,10.245,10.15,10.245,90
20101101|2010-06-29 10:30,29,10.255,10.255,10.255,10.255,1
20101101|2010-06-29 11:00,29,10.195,10.235,10.18,10.23,18
20101101|2010-06-29 11:30,29,10.18,10.18,10.15,10.17,27
20101101|2010-06-29 12:30,29,10.105,10.15,10.095,10.15,12
20101101|2010-06-29 13:00,29,10.16,10.27,10.16,10.27,15
20101101|2010-06-29 20:00,30,10.225,10.225,10.225,10.225,1
20101101|2010-06-29 23:30,30,10.285,10.285,10.285,10.285,1
20101101|2010-06-30 07:00,30,10.44,10.44,10.3,10.3,4
20101101|2010-06-30 09:30,30,10.36,10.38,9.85,9.945,68
20101101|2010-06-30 10:00,30,9.965,9.98,9.83,9.91,105
20101101|2010-06-30 10:30,30,9.89,9.89,9.84,9.84,25
20101101|2010-06-30 11:00,30,9.91,9.91,9.9,9.9,3
20101101|2010-06-30 11:30,30,9.9,9.9,9.9,9.9,1
20101101|2010-06-30 12:00,30,9.965,9.97,9.895,9.895,25
20101101|2010-06-30 12:30,30,9.89,9.9,9.85,9.85,35
20101101|2010-06-30 13:00,30,9.89,9.96,9.85,9.955,19
20101101|2010-06-30 18:00,1,9.995,10,9.95,9.99,13
20101101|2010-06-30 20:30,1,10,10,10,10,3
20101101|2010-06-30 22:00,1,10,10,10,10,2
20101101|2010-06-30 22:30,1,9.95,9.95,9.95,9.95,1
20101101|2010-06-30 23:00,1,9.94,10,9.94,10,18
20101101|2010-06-30 23:30,1,9.965,9.965,9.965,9.965,2
20101101|2010-07-01 00:30,1,10.06,10.06,10.01,10.01,2
20101101|2010-07-01 03:30,1,9.965,9.965,9.965,9.965,5
20101101|2010-07-01 06:00,1,10,10,10,10,5
20101101|2010-07-01 09:30,1,10.06,10.11,10.03,10.08,39
20101101|2010-07-01 10:00,1,10.07,10.07,10.07,10.07,2
20101101|2010-07-01 10:30,1,10.08,10.1,10.065,10.1,12
20101101|2010-07-01 11:00,1,10.135,10.135,10.11,10.11,7
20101101|2010-07-01 11:30,1,10.105,10.105,10.105,10.105,1
20101101|2010-07-01 12:00,1,10.04,10.085,10.015,10.06,8
20101101|2010-07-01 12:30,1,10.05,10.1,10.05,10.075,12
20101101|2010-07-01 13:00,1,10.075,10.125,10.025,10.08,16
20101101|2010-07-01 21:00,2,10.025,10.025,10.025,10.025,1
20101101|2010-07-01 22:00,2,10.035,10.035,10.035,10.035,1
20101101|2010-07-02 00:00,2,10.035,10.035,10.015,10.015,5
20101101|2010-07-02 09:30,2,10.015,10.015,9.89,9.94,47
20101101|2010-07-02 10:00,2,9.975,10,9.975,10,6
20101101|2010-07-02 11:00,2,9.965,9.99,9.94,9.99,10
20101101|2010-07-02 11:30,2,9.995,10.015,9.995,10.015,38
20101101|2010-07-02 13:00,2,10.015,10.03,10,10.02,30
20101101|2010-07-05 18:00,6,10.125,10.125,10.05,10.05,2
20101101|2010-07-05 19:30,6,10.11,10.11,10.11,10.11,3
20101101|2010-07-06 04:30,6,10.205,10.205,10.205,10.205,1
20101101|2010-07-06 05:00,6,10.29,10.29,10.29,10.29,8
20101101|2010-07-06 09:30,6,10.23,10.23,10.19,10.205,36
20101101|2010-07-06 10:00,6,10.2,10.265,10.2,10.205,14
20101101|2010-07-06 10:30,6,10.18,10.19,10.15,10.15,29
20101101|2010-07-06 11:00,6,10.135,10.135,10.09,10.105,8
20101101|2010-07-06 19:30,7,10.175,10.175,10.175,10.175,2
20101101|2010-07-06 21:00,7,10.135,10.135,10.135,10.135,2
20101101|2010-07-06 23:30,7,10.165,10.165,10.165,10.165,1
20101101|2010-07-07 09:30,7,10.17,10.215,10.17,10.185,8
20101101|2010-07-07 10:00,7,10.17,10.195,10.165,10.18,13
20101101|2010-07-07 10:30,7,10.19,10.19,10.16,10.16,4
20101101|2010-07-07 11:00,7,10.18,10.215,10.165,10.215,25
20101101|2010-07-07 11:30,7,10.245,10.245,10.24,10.245,6
20101101|2010-07-07 12:00,7,10.245,10.3,10.245,10.3,7
20101101|2010-07-07 12:30,7,10.3,10.3,10.3,10.3,3
20101101|2010-07-07 13:00,7,10.3,10.395,10.3,10.395,9
20101101|2010-07-07 18:00,8,10.395,10.4,10.395,10.4,15
20101101|2010-07-07 18:30,8,10.4,10.4,10.4,10.4,2
20101101|2010-07-07 19:30,8,10.4,10.4,10.4,10.4,2
20101101|2010-07-07 23:30,8,10.4,10.4,10.4,10.4,3
20101101|2010-07-08 02:00,8,10.4,10.4,10.4,10.4,2
20101101|2010-07-08 06:30,8,10.3,10.35,10.3,10.35,2
20101101|2010-07-08 09:30,8,10.345,10.41,10.21,10.315,219
20101101|2010-07-08 10:30,8,10.29,10.32,10.29,10.32,11
20101101|2010-07-08 11:00,8,10.295,10.375,10.295,10.375,74
20101101|2010-07-08 12:00,8,10.28,10.28,10.25,10.25,5
20101101|2010-07-08 12:30,8,10.265,10.285,10.24,10.26,46
20101101|2010-07-08 13:00,8,10.245,10.255,10.24,10.25,18
20101101|2010-07-08 18:30,9,10.265,10.265,10.265,10.265,1
20101101|2010-07-08 20:30,9,10.255,10.255,10.255,10.255,1
20101101|2010-07-08 22:00,9,10.205,10.205,10.205,10.205,1
20101101|2010-07-09 00:00,9,10.24,10.24,10.24,10.24,3
20101101|2010-07-09 09:30,9,10.065,10.14,9.865,10,125
20101101|2010-07-09 10:00,9,10.01,10.16,10.01,10.16,83
20101101|2010-07-09 10:30,9,10.12,10.12,10.095,10.095,14
20101101|2010-07-09 11:00,9,10.11,10.22,10.11,10.22,33
20101101|2010-07-09 11:30,9,10.215,10.22,10.17,10.17,3
20101101|2010-07-09 12:00,9,10.19,10.21,10.19,10.21,5
20101101|2010-07-09 12:30,9,10.205,10.22,10.19,10.19,37
20101101|2010-07-09 13:00,9,10.22,10.235,10.22,10.235,5
20101101|2010-07-11 18:00,12,10.135,10.135,10.13,10.13,2
20101101|2010-07-12 01:30,12,10.075,10.075,10.075,10.075,1
20101101|2010-07-12 03:00,12,10.22,10.245,10.22,10.245,10
20101101|2010-07-12 03:30,12,10.25,10.295,10.25,10.295,3
20101101|2010-07-12 09:30,12,10.345,10.435,10.125,10.125,46
20101101|2010-07-12 10:00,12,10.125,10.125,10.08,10.1,18
20101101|2010-07-12 10:30,12,10.105,10.115,10.1,10.115,8
20101101|2010-07-12 11:00,12,10.095,10.095,10.085,10.085,4
20101101|2010-07-12 11:30,12,10.09,10.095,10.09,10.095,2
20101101|2010-07-12 12:00,12,10.1,10.12,10.1,10.1,5
20101101|2010-07-12 12:30,12,10.105,10.105,10.105,10.105,1
20101101|2010-07-12 13:00,12,10.06,10.06,10.06,10.06,1
20101101|2010-07-12 18:30,13,10.035,10.035,10.035,10.035,1
20101101|2010-07-12 20:00,13,10.05,10.05,10.05,10.05,1
20101101|2010-07-12 20:30,13,10.005,10.005,10.005,10.005,1
20101101|2010-07-12 21:30,13,10,10,10,10,3
20101101|2010-07-12 23:00,13,10.05,10.05,10.05,10.05,1
20101101|2010-07-13 00:00,13,10,10,10,10,2
20101101|2010-07-13 02:30,13,10.06,10.14,10.06,10.14,29
20101101|2010-07-13 04:00,13,10.06,10.16,10.06,10.16,55
20101101|2010-07-13 06:30,13,10.11,10.11,10.11,10.11,1
20101101|2010-07-13 07:00,13,10.11,10.11,10.11,10.11,1
20101101|2010-07-13 09:30,13,10.095,10.1,9.98,10.055,398
20101101|2010-07-13 10:00,13,10.1,10.1,10.1,10.1,1
20101101|2010-07-13 10:30,13,10.06,10.24,10.04,10.17,208
20101101|2010-07-13 11:00,13,10.17,10.235,10.155,10.23,240
20101101|2010-07-13 11:30,13,10.23,10.24,10.175,10.175,10
20101101|2010-07-13 12:00,13,10.205,10.205,10.205,10.205,1
20101101|2010-07-13 12:30,13,10.18,10.2,10.16,10.16,15
20101101|2010-07-13 19:30,14,10.11,10.11,10.11,10.11,1
20101101|2010-07-13 20:30,14,10.06,10.06,10.06,10.06,5
20101101|2010-07-13 21:00,14,10.06,10.06,10.06,10.06,2
20101101|2010-07-13 22:00,14,10.105,10.11,10.105,10.11,8
20101101|2010-07-13 23:00,14,10.11,10.11,10.11,10.11,3
20101101|2010-07-14 03:30,14,10.11,10.14,10.11,10.14,33
20101101|2010-07-14 05:30,14,10.065,10.18,10.065,10.18,32
20101101|2010-07-14 07:00,14,10.08,10.08,10.08,10.08,1
20101101|2010-07-14 09:30,14,10.19,10.19,10.09,10.13,95
20101101|2010-07-14 10:00,14,10.135,10.175,10.095,10.1,199
20101101|2010-07-14 10:30,14,10.135,10.135,10.1,10.1,6
20101101|2010-07-14 11:00,14,10.125,10.125,10.1,10.1,5
20101101|2010-07-14 11:30,14,10.1,10.11,10.1,10.1,10
20101101|2010-07-14 12:00,14,10.08,10.08,10.08,10.08,1
20101101|2010-07-14 12:30,14,10.12,10.12,10.12,10.12,1
20101101|2010-07-14 13:00,14,10.11,10.125,10.11,10.125,2
20101101|2010-07-14 21:00,15,10.07,10.07,10.07,10.07,1
20101101|2010-07-15 04:00,15,10.08,10.105,10.08,10.105,2
20101101|2010-07-15 09:30,15,10.11,10.155,10.1,10.13,45
20101101|2010-07-15 10:00,15,10.12,10.17,10.105,10.12,34
20101101|2010-07-15 10:30,15,10.12,10.155,10.11,10.155,7
20101101|2010-07-15 11:00,15,10.12,10.175,10.12,10.175,1508
20101101|2010-07-15 11:30,15,10.155,10.155,10.125,10.125,7
20101101|2010-07-15 12:00,15,10.13,10.145,10.13,10.145,8
20101101|2010-07-15 12:30,15,10.145,10.16,10.12,10.12,13
20101101|2010-07-15 13:00,15,10.13,10.15,10.085,10.085,19
20101101|2010-07-15 18:00,16,10.1,10.1,10.1,10.1,5
20101101|2010-07-15 19:00,16,10.12,10.12,10.12,10.12,1
20101101|2010-07-15 19:30,16,10.12,10.12,10.12,10.12,4
20101101|2010-07-15 20:30,16,10.12,10.12,10.12,10.12,2
20101101|2010-07-15 21:00,16,10.13,10.13,10.13,10.13,1
20101101|2010-07-15 21:30,16,10.13,10.13,10.13,10.13,1
20101101|2010-07-15 22:00,16,10.15,10.15,10.15,10.15,5
20101101|2010-07-15 23:30,16,10.17,10.17,10.17,10.17,1
20101101|2010-07-16 00:00,16,10.15,10.15,10.15,10.15,1
20101101|2010-07-16 00:30,16,10.17,10.17,10.17,10.17,1
20101101|2010-07-16 01:30,16,10.135,10.17,10.125,10.17,4
20101101|2010-07-16 02:30,16,10.18,10.18,10.18,10.18,3
20101101|2010-07-16 03:00,16,10.18,10.19,10.18,10.19,3
20101101|2010-07-16 03:30,16,10.19,10.2,10.19,10.2,6
20101101|2010-07-16 04:00,16,10.2,10.22,10.12,10.22,12
20101101|2010-07-16 04:30,16,10.155,10.155,10.12,10.12,6
20101101|2010-07-16 05:00,16,10.145,10.21,10.13,10.21,6
20101101|2010-07-16 06:00,16,10.195,10.195,10.19,10.19,2
20101101|2010-07-16 06:30,16,10.195,10.205,10.195,10.205,4
20101101|2010-07-16 07:00,16,10.21,10.21,10.21,10.21,2
20101101|2010-07-16 09:30,16,10.145,10.205,10.045,10.12,85
20101101|2010-07-16 10:00,16,10.1,10.155,10.1,10.155,24
20101101|2010-07-16 10:30,16,10.155,10.155,10.12,10.12,2
20101101|2010-07-16 11:00,16,10.145,10.145,10.135,10.135,4
20101101|2010-07-16 11:30,16,10.065,10.1,10.065,10.1,5
20101101|2010-07-16 12:00,16,10.095,10.095,10.095,10.095,2
20101101|2010-07-16 12:30,16,10.095,10.14,10.095,10.14,23
20101101|2010-07-16 13:00,16,10.16,10.17,10.145,10.145,27
20101101|2010-07-18 20:00,19,10.125,10.125,10.125,10.125,1
20101101|2010-07-18 21:30,19,10.135,10.135,10.135,10.135,2
20101101|2010-07-18 22:00,19,10.185,10.185,10.185,10.185,1
20101101|2010-07-19 01:00,19,10.22,10.22,10.22,10.22,2
20101101|2010-07-19 04:30,19,10.225,10.225,10.225,10.225,3
20101101|2010-07-19 05:00,19,10.225,10.235,10.225,10.235,10
20101101|2010-07-19 05:30,19,10.315,10.315,10.235,10.235,3
20101101|2010-07-19 06:30,19,10.26,10.28,10.26,10.28,6
20101101|2010-07-19 07:00,19,10.295,10.295,10.29,10.29,6
20101101|2010-07-19 09:30,19,10.25,10.315,10.21,10.245,93
20101101|2010-07-19 10:00,19,10.28,10.3,10.265,10.3,22
20101101|2010-07-19 10:30,19,10.295,10.345,10.27,10.34,29
20101101|2010-07-19 11:00,19,10.32,10.345,10.3,10.3,63
20101101|2010-07-19 11:30,19,10.3,10.34,10.21,10.21,107
20101101|2010-07-19 12:00,19,10.21,10.22,10.2,10.2,19
20101101|2010-07-19 12:30,19,10.26,10.28,10.26,10.28,3
20101101|2010-07-19 19:30,20,10.3,10.33,10.3,10.33,4
20101101|2010-07-19 20:00,20,10.295,10.295,10.29,10.29,2
20101101|2010-07-19 20:30,20,10.33,10.33,10.33,10.33,7
20101101|2010-07-19 21:00,20,10.325,10.325,10.325,10.325,1
20101101|2010-07-19 22:30,20,10.34,10.34,10.34,10.34,1
20101101|2010-07-19 23:00,20,10.31,10.31,10.31,10.31,1
20101101|2010-07-20 00:00,20,10.33,10.38,10.33,10.38,17
20101101|2010-07-20 01:00,20,10.37,10.375,10.37,10.375,2
20101101|2010-07-20 01:30,20,10.38,10.38,10.33,10.33,13
20101101|2010-07-20 02:00,20,10.33,10.33,10.28,10.28,4
20101101|2010-07-20 03:00,20,10.28,10.295,10.28,10.295,5
20101101|2010-07-20 04:30,20,10.285,10.35,10.28,10.35,3
20101101|2010-07-20 05:00,20,10.375,10.375,10.305,10.305,3
20101101|2010-07-20 05:30,20,10.335,10.335,10.335,10.335,7
20101101|2010-07-20 06:00,20,10.385,10.385,10.305,10.305,5
20101101|2010-07-20 06:30,20,10.31,10.31,10.31,10.31,5
20101101|2010-07-20 07:00,20,10.31,10.31,10.31,10.31,1
20101101|2010-07-20 09:30,20,10.31,10.335,10.2,10.225,99
20101101|2010-07-20 10:00,20,10.23,10.285,10.22,10.28,16
20101101|2010-07-20 10:30,20,10.245,10.25,10.245,10.245,7
20101101|2010-07-20 11:00,20,10.25,10.295,10.25,10.25,8
20101101|2010-07-20 11:30,20,10.295,10.295,10.295,10.295,1
20101101|2010-07-20 12:00,20,10.25,10.26,10.215,10.26,21
20101101|2010-07-20 12:30,20,10.26,10.26,10.165,10.165,32
20101101|2010-07-20 13:00,20,10.18,10.185,10.155,10.155,35
20101101|2010-07-20 18:30,21,10.205,10.205,10.205,10.205,1
20101101|2010-07-20 19:00,21,10.185,10.185,10.185,10.185,3
20101101|2010-07-20 19:30,21,10.26,10.26,10.255,10.255,4
20101101|2010-07-20 22:00,21,10.245,10.245,10.245,10.245,1
20101101|2010-07-20 22:30,21,10.2,10.2,10.19,10.19,3
20101101|2010-07-20 23:30,21,10.185,10.185,10.185,10.185,2
20101101|2010-07-21 01:00,21,10.18,10.185,10.18,10.185,3
20101101|2010-07-21 01:30,21,10.185,10.19,10.185,10.19,9
20101101|2010-07-21 02:00,21,10.24,10.27,10.235,10.27,11
20101101|2010-07-21 02:30,21,10.27,10.295,10.26,10.26,22
20101101|2010-07-21 03:00,21,10.285,10.285,10.225,10.225,2
20101101|2010-07-21 03:30,21,10.24,10.3,10.24,10.3,9
20101101|2010-07-21 04:30,21,10.24,10.3,10.24,10.3,9
20101101|2010-07-21 05:00,21,10.3,10.3,10.3,10.3,2
20101101|2010-07-21 06:30,21,10.295,10.295,10.295,10.295,1
20101101|2010-07-21 09:30,21,10.245,10.31,10.245,10.3,39
20101101|2010-07-21 10:00,21,10.3,10.305,10.27,10.275,28
20101101|2010-07-21 10:30,21,10.28,10.28,10.28,10.28,1
20101101|2010-07-21 11:00,21,10.27,10.31,10.18,10.19,83
20101101|2010-07-21 11:30,21,10.2,10.2,10.2,10.2,2
20101101|2010-07-21 12:00,21,10.195,10.215,10.195,10.215,2
20101101|2010-07-21 12:30,21,10.23,10.25,10.23,10.25,7
20101101|2010-07-21 13:00,21,10.23,10.275,10.23,10.275,15
20101101|2010-07-21 18:00,22,10.25,10.305,10.25,10.305,6
20101101|2010-07-21 19:00,22,10.315,10.315,10.315,10.315,9
20101101|2010-07-21 23:00,22,10.345,10.345,10.345,10.345,1
20101101|2010-07-21 23:30,22,10.345,10.345,10.345,10.345,1
20101101|2010-07-22 01:00,22,10.345,10.345,10.345,10.345,1
20101101|2010-07-22 01:30,22,10.325,10.35,10.28,10.35,61
20101101|2010-07-22 02:30,22,10.35,10.35,10.285,10.35,27
20101101|2010-07-22 03:00,22,10.285,10.335,10.27,10.335,31
20101101|2010-07-22 05:30,22,10.31,10.35,10.29,10.35,30
20101101|2010-07-22 06:00,22,10.35,10.35,10.35,10.35,2
20101101|2010-07-22 09:30,22,10.345,10.41,10.27,10.295,210
20101101|2010-07-22 10:00,22,10.305,10.32,10.27,10.28,113
20101101|2010-07-22 10:30,22,10.27,10.3,10.255,10.3,25
20101101|2010-07-22 11:00,22,10.33,10.33,10.315,10.315,2
20101101|2010-07-22 11:30,22,10.32,10.34,10.315,10.335,8
20101101|2010-07-22 12:00,22,10.34,10.34,10.3,10.305,16
20101101|2010-07-22 12:30,22,10.33,10.38,10.325,10.38,111
20101101|2010-07-22 13:00,22,10.4,10.42,10.35,10.4,79
20101101|2010-07-22 18:00,23,10.39,10.65,10.39,10.44,80
20101101|2010-07-22 18:30,23,10.45,10.53,10.445,10.53,6
20101101|2010-07-22 19:00,23,10.555,10.555,10.555,10.555,4
20101101|2010-07-22 19:30,23,10.555,10.62,10.555,10.575,6
20101101|2010-07-22 20:00,23,10.53,10.53,10.52,10.52,19
20101101|2010-07-22 20:30,23,10.58,10.58,10.51,10.51,3
20101101|2010-07-22 21:00,23,10.48,10.48,10.48,10.48,2
20101101|2010-07-22 22:30,23,10.51,10.58,10.51,10.58,3
20101101|2010-07-22 23:00,23,10.58,10.58,10.58,10.58,1
20101101|2010-07-23 00:30,23,10.58,10.6,10.58,10.6,3
20101101|2010-07-23 01:00,23,10.505,10.6,10.41,10.6,97
20101101|2010-07-23 01:30,23,10.515,10.515,10.505,10.505,3
20101101|2010-07-23 03:00,23,10.505,10.505,10.505,10.505,1
20101101|2010-07-23 03:30,23,10.565,10.615,10.555,10.555,6
20101101|2010-07-23 04:30,23,10.565,10.565,10.49,10.49,5
20101101|2010-07-23 05:00,23,10.555,10.555,10.5,10.5,4
20101101|2010-07-23 06:00,23,10.62,10.62,10.62,10.62,1
20101101|2010-07-23 07:00,23,10.62,10.62,10.535,10.535,3
20101101|2010-07-23 09:30,23,10.52,10.595,10.52,10.52,40
20101101|2010-07-23 10:00,23,10.515,10.54,10.495,10.5,23
20101101|2010-07-23 10:30,23,10.505,10.52,10.46,10.49,41
20101101|2010-07-23 11:00,23,10.52,10.53,10.475,10.495,10
20101101|2010-07-23 11:30,23,10.53,10.54,10.51,10.52,57
20101101|2010-07-23 12:00,23,10.53,10.535,10.505,10.52,24
20101101|2010-07-23 12:30,23,10.505,10.54,10.505,10.54,23
20101101|2010-07-23 13:00,23,10.54,10.54,10.51,10.54,40
20101101|2010-07-25 18:00,26,10.565,10.59,10.565,10.59,7
20101101|2010-07-25 18:30,26,10.59,10.59,10.59,10.59,1
20101101|2010-07-25 19:00,26,10.56,10.645,10.555,10.645,5
20101101|2010-07-25 20:00,26,10.575,10.635,10.57,10.635,3
20101101|2010-07-25 23:00,26,10.58,10.58,10.58,10.58,1
20101101|2010-07-26 00:30,26,10.56,10.63,10.525,10.63,12
20101101|2010-07-26 02:00,26,10.625,10.625,10.625,10.625,2
20101101|2010-07-26 02:30,26,10.625,10.625,10.625,10.625,1
20101101|2010-07-26 03:00,26,10.615,10.64,10.585,10.585,6
20101101|2010-07-26 03:30,26,10.58,10.58,10.56,10.565,3
20101101|2010-07-26 04:30,26,10.64,10.64,10.64,10.64,1
20101101|2010-07-26 05:00,26,10.645,10.645,10.645,10.645,3
20101101|2010-07-26 05:30,26,10.645,10.655,10.645,10.655,10
20101101|2010-07-26 06:00,26,10.655,10.655,10.635,10.635,2
20101101|2010-07-26 06:30,26,10.635,10.635,10.62,10.62,7
20101101|2010-07-26 09:30,26,10.6,10.6,10.54,10.57,104
20101101|2010-07-26 10:00,26,10.55,10.575,10.535,10.565,12
20101101|2010-07-26 10:30,26,10.545,10.55,10.5,10.52,75
20101101|2010-07-26 11:00,26,10.51,10.53,10.5,10.515,15
20101101|2010-07-26 11:30,26,10.525,10.53,10.52,10.52,11
20101101|2010-07-26 12:00,26,10.52,10.52,10.43,10.45,79
20101101|2010-07-26 12:30,26,10.44,10.475,10.425,10.425,10
20101101|2010-07-26 13:00,26,10.425,10.445,10.4,10.425,21
20101101|2010-07-26 18:00,27,10.41,10.41,10.205,10.205,35
20101101|2010-07-26 18:30,27,10.305,10.305,10.235,10.25,9
20101101|2010-07-26 19:00,27,10.25,10.285,10.25,10.285,4
20101101|2010-07-26 19:30,27,10.26,10.35,10.26,10.35,2
20101101|2010-07-26 20:00,27,10.34,10.34,10.34,10.34,1
20101101|2010-07-26 20:30,27,10.3,10.3,10.27,10.27,2
20101101|2010-07-26 21:00,27,10.26,10.26,10.26,10.26,2
20101101|2010-07-26 21:30,27,10.26,10.26,10.005,10.05,120
20101101|2010-07-26 22:00,27,10.065,10.065,10.025,10.05,17
20101101|2010-07-26 22:30,27,10.04,10.11,10.04,10.07,12
20101101|2010-07-26 23:00,27,10.065,10.065,10.065,10.065,1
20101101|2010-07-26 23:30,27,10.085,10.085,10.06,10.06,6
20101101|2010-07-27 00:00,27,10.09,10.21,10.09,10.21,11
20101101|2010-07-27 00:30,27,10.175,10.19,10.13,10.19,6
20101101|2010-07-27 01:30,27,10.185,10.185,10.145,10.145,3
20101101|2010-07-27 02:30,27,10.18,10.18,10.18,10.18,1
20101101|2010-07-27 04:00,27,10.17,10.205,10.17,10.205,2
20101101|2010-07-27 04:30,27,10.2,10.235,10.2,10.235,2
20101101|2010-07-27 05:00,27,10.245,10.245,10.245,10.245,7
20101101|2010-07-27 05:30,27,10.245,10.245,10.245,10.245,1
20101101|2010-07-27 06:00,27,10.21,10.245,10.18,10.245,3
20101101|2010-07-27 06:30,27,10.19,10.2,10.18,10.2,4
20101101|2010-07-27 07:00,27,10.2,10.2,10.2,10.2,3
20101101|2010-07-27 09:30,27,10.215,10.225,10.14,10.15,131
20101101|2010-07-27 10:00,27,10.145,10.235,10.145,10.21,39
20101101|2010-07-27 10:30,27,10.21,10.245,10.205,10.205,8
20101101|2010-07-27 11:00,27,10.25,10.275,10.24,10.25,18
20101101|2010-07-27 11:30,27,10.275,10.325,10.275,10.3,20
20101101|2010-07-27 12:00,27,10.3,10.315,10.275,10.31,19
20101101|2010-07-27 12:30,27,10.285,10.32,10.285,10.3,14
20101101|2010-07-27 13:00,27,10.3,10.3,10.24,10.24,11
20101101|2010-07-27 19:30,28,10.245,10.245,10.245,10.245,1
20101101|2010-07-27 21:00,28,10.21,10.21,10.21,10.21,2
20101101|2010-07-27 21:30,28,10.215,10.215,10.195,10.195,2
20101101|2010-07-27 23:00,28,10.24,10.24,10.24,10.24,1
20101101|2010-07-28 00:30,28,10.24,10.24,10.24,10.24,1
20101101|2010-07-28 01:30,28,10.24,10.24,10.24,10.24,1
20101101|2010-07-28 02:00,28,10.21,10.21,10.21,10.21,1
20101101|2010-07-28 03:00,28,10.23,10.23,10.23,10.23,1
20101101|2010-07-28 04:00,28,10.295,10.295,10.295,10.295,1
20101101|2010-07-28 04:30,28,10.3,10.3,10.3,10.3,2
20101101|2010-07-28 05:00,28,10.3,10.3,10.3,10.3,4
20101101|2010-07-28 07:00,28,10.325,10.34,10.325,10.34,3
20101101|2010-07-28 09:30,28,10.34,10.445,10.275,10.41,243
20101101|2010-07-28 10:00,28,10.4,10.43,10.34,10.41,112
20101101|2010-07-28 10:30,28,10.39,10.395,10.36,10.36,14
20101101|2010-07-28 11:00,28,10.375,10.38,10.355,10.355,9
20101101|2010-07-28 11:30,28,10.38,10.39,10.37,10.39,13
20101101|2010-07-28 12:00,28,10.38,10.4,10.365,10.4,16
20101101|2010-07-28 12:30,28,10.4,10.4,10.38,10.38,22
20101101|2010-07-28 13:00,28,10.38,10.385,10.37,10.385,14
20101101|2010-07-28 18:00,29,10.345,10.385,10.345,10.385,2
20101101|2010-07-28 19:30,29,10.35,10.35,10.35,10.35,1
20101101|2010-07-28 20:00,29,10.35,10.35,10.34,10.34,21
20101101|2010-07-28 20:30,29,10.33,10.33,10.33,10.33,1
20101101|2010-07-28 22:00,29,10.325,10.325,10.325,10.325,1
20101101|2010-07-29 02:00,29,10.365,10.365,10.365,10.365,1
20101101|2010-07-29 02:30,29,10.305,10.305,10.305,10.305,1
20101101|2010-07-29 03:30,29,10.375,10.375,10.375,10.375,1
20101101|2010-07-29 05:30,29,10.375,10.385,10.375,10.385,2
20101101|2010-07-29 06:00,29,10.385,10.4,10.385,10.4,2
20101101|2010-07-29 06:30,29,10.4,10.4,10.4,10.4,1
20101101|2010-07-29 09:30,29,10.4,10.43,10.395,10.395,60
20101101|2010-07-29 10:00,29,10.38,10.41,10.38,10.405,14
20101101|2010-07-29 10:30,29,10.415,10.415,10.375,10.4,36
20101101|2010-07-29 11:00,29,10.375,10.375,10.36,10.36,4
20101101|2010-07-29 11:30,29,10.375,10.38,10.375,10.38,5
20101101|2010-07-29 12:00,29,10.385,10.395,10.37,10.395,9
20101101|2010-07-29 12:30,29,10.38,10.38,10.36,10.36,12
20101101|2010-07-29 13:00,29,10.365,10.4,10.36,10.38,38
20101101|2010-07-29 18:00,30,10.36,10.36,10.36,10.36,6
20101101|2010-07-29 18:30,30,10.36,10.36,10.36,10.36,1
20101101|2010-07-29 19:00,30,10.425,10.43,10.36,10.36,18
20101101|2010-07-29 20:00,30,10.425,10.425,10.425,10.425,1
20101101|2010-07-29 20:30,30,10.43,10.455,10.43,10.455,6
20101101|2010-07-29 21:00,30,10.46,10.46,10.46,10.46,3
20101101|2010-07-29 22:00,30,10.45,10.45,10.435,10.435,3
20101101|2010-07-29 23:00,30,10.46,10.46,10.46,10.46,1
20101101|2010-07-30 00:30,30,10.46,10.46,10.435,10.435,2
20101101|2010-07-30 03:00,30,10.39,10.39,10.39,10.39,1
20101101|2010-07-30 03:30,30,10.39,10.39,10.39,10.39,2
20101101|2010-07-30 06:30,30,10.375,10.375,10.36,10.36,6
20101101|2010-07-30 09:30,30,10.42,10.54,10.42,10.54,98
20101101|2010-07-30 10:00,30,10.5,10.6,10.475,10.555,119
20101101|2010-07-30 10:30,30,10.54,10.605,10.49,10.49,113
20101101|2010-07-30 11:00,30,10.49,10.55,10.48,10.55,38
20101101|2010-07-30 11:30,30,10.54,10.585,10.54,10.585,12
20101101|2010-07-30 12:00,30,10.585,10.595,10.58,10.58,22
20101101|2010-07-30 12:30,30,10.595,10.595,10.56,10.56,9
20101101|2010-07-30 13:00,30,10.57,10.88,10.57,10.865,259
20101101|2010-08-01 18:00,2,10.805,11.105,10.795,10.96,141
20101101|2010-08-01 18:30,2,10.955,11.07,10.955,11.005,8
20101101|2010-08-01 19:00,2,11,11.065,11,11.065,4
20101101|2010-08-01 19:30,2,11.05,11.07,11.05,11.07,38
20101101|2010-08-01 20:00,2,11.03,11.03,11.03,11.03,1
20101101|2010-08-01 20:30,2,11.07,11.07,11.07,11.07,22
20101101|2010-08-01 21:00,2,11.085,11.16,11.085,11.155,25
20101101|2010-08-01 21:30,2,11.14,11.16,11.14,11.16,8
20101101|2010-08-01 22:00,2,11.1,11.155,11.1,11.15,10
20101101|2010-08-01 22:30,2,11.15,11.15,11.15,11.15,3
20101101|2010-08-01 23:00,2,11.155,11.155,11.155,11.155,14
20101101|2010-08-01 23:30,2,11.155,11.155,11.155,11.155,2
20101101|2010-08-02 00:00,2,11.165,11.19,11.165,11.19,11
20101101|2010-08-02 00:30,2,11.19,11.195,11.19,11.195,2
20101101|2010-08-02 01:00,2,11.195,11.195,11.195,11.195,1
20101101|2010-08-02 01:30,2,11.19,11.19,11.125,11.13,4
20101101|2010-08-02 02:00,2,11.13,11.13,11.06,11.06,30
20101101|2010-08-02 02:30,2,11.1,11.1,11.095,11.095,5
20101101|2010-08-02 03:00,2,11.095,11.1,11.06,11.1,5
20101101|2010-08-02 03:30,2,11.095,11.095,11.09,11.095,4
20101101|2010-08-02 04:00,2,11.1,11.1,11.06,11.1,6
20101101|2010-08-02 04:30,2,11.1,11.1,11.09,11.1,17
20101101|2010-08-02 05:00,2,11.1,11.1,11.1,11.1,35
20101101|2010-08-02 05:30,2,11.1,11.145,11.1,11.145,15
20101101|2010-08-02 06:00,2,11.18,11.18,11.18,11.18,1
20101101|2010-08-02 06:30,2,11.16,11.19,11.16,11.16,7
20101101|2010-08-02 07:00,2,11.165,11.19,11.165,11.19,3
20101101|2010-08-02 09:30,2,11.205,11.32,11.115,11.115,569
20101101|2010-08-02 10:00,2,11.16,11.18,11.105,11.115,56
20101101|2010-08-02 10:30,2,11.11,11.145,11.035,11.13,96
20101101|2010-08-02 11:00,2,11.105,11.125,11.04,11.08,21
20101101|2010-08-02 11:30,2,11.06,11.08,11.035,11.075,58
20101101|2010-08-02 12:00,2,11.035,11.065,11.015,11.02,48
20101101|2010-08-02 12:30,2,11.025,11.08,10.92,10.985,75
20101101|2010-08-02 13:00,2,10.96,10.985,10.9,10.97,74
20101101|2010-08-02 18:00,3,10.975,11.01,10.94,10.995,18
20101101|2010-08-02 19:00,3,11,11.02,11,11.02,7
20101101|2010-08-02 19:30,3,11.06,11.06,11.02,11.03,6
20101101|2010-08-02 20:00,3,11.05,11.05,11.05,11.05,1
20101101|2010-08-02 21:00,3,11.02,11.095,11.02,11.095,3
20101101|2010-08-02 21:30,3,11.095,11.095,11.095,11.095,1
20101101|2010-08-02 22:00,3,11.1,11.1,11.1,11.1,6
20101101|2010-08-02 22:30,3,11.11,11.11,11.11,11.11,5
20101101|2010-08-02 23:30,3,11.11,11.11,11.085,11.085,3
20101101|2010-08-03 00:00,3,11.11,11.11,11.08,11.11,4
20101101|2010-08-03 01:00,3,11.11,11.11,11.11,11.11,1
20101101|2010-08-03 01:30,3,11.07,11.1,11.03,11.1,7
20101101|2010-08-03 02:00,3,11.09,11.1,11.09,11.1,3
20101101|2010-08-03 02:30,3,11.1,11.1,11.085,11.085,6
20101101|2010-08-03 03:00,3,11.085,11.14,11.065,11.14,17
20101101|2010-08-03 04:00,3,11.065,11.105,11.065,11.105,2
20101101|2010-08-03 04:30,3,11.115,11.115,11.115,11.115,1
20101101|2010-08-03 05:00,3,11.09,11.12,11.09,11.09,16
20101101|2010-08-03 06:30,3,11.12,11.12,11.12,11.12,1
20101101|2010-08-03 09:30,3,11.12,11.2,11.01,11.02,128
20101101|2010-08-03 10:00,3,11.025,11.04,10.985,11.04,73
20101101|2010-08-03 10:30,3,11.06,11.095,11.03,11.09,18
20101101|2010-08-03 11:00,3,11.105,11.105,11.06,11.08,39
20101101|2010-08-03 11:30,3,11.08,11.09,11.06,11.06,9
20101101|2010-08-03 12:00,3,11.06,11.065,11.045,11.065,8
20101101|2010-08-03 12:30,3,11.055,11.055,11,11.035,69
20101101|2010-08-03 13:00,3,11.04,11.04,10.98,11.025,54
20101101|2010-08-03 18:00,4,11.09,11.095,11.09,11.095,2
20101101|2010-08-03 18:30,4,11.095,11.1,11.095,11.1,2
20101101|2010-08-03 19:00,4,11.06,11.06,11.04,11.04,2
20101101|2010-08-03 19:30,4,11.065,11.065,11.065,11.065,1
20101101|2010-08-03 20:00,4,11.1,11.15,11.1,11.15,18
20101101|2010-08-03 20:30,4,11.15,11.15,11.1,11.1,4
20101101|2010-08-03 21:00,4,11.1,11.1,11.1,11.1,2
20101101|2010-08-03 22:30,4,11.14,11.14,11.1,11.1,5
20101101|2010-08-03 23:00,4,11.1,11.15,11.1,11.15,2
20101101|2010-08-03 23:30,4,11.15,11.15,11.07,11.07,4
20101101|2010-08-04 00:00,4,11.15,11.15,11.15,11.15,3
20101101|2010-08-04 00:30,4,11.16,11.165,11.145,11.145,4
20101101|2010-08-04 01:00,4,11.165,11.165,11.165,11.165,1
20101101|2010-08-04 01:30,4,11.185,11.19,11.165,11.19,10
20101101|2010-08-04 02:30,4,11.195,11.195,11.195,11.195,1
20101101|2010-08-04 03:00,4,11.195,11.195,11.195,11.195,24
20101101|2010-08-04 03:30,4,11.21,11.26,11.2,11.2,8
20101101|2010-08-04 04:00,4,11.265,11.35,11.265,11.35,26
20101101|2010-08-04 05:30,4,11.32,11.32,11.32,11.32,10
20101101|2010-08-04 06:30,4,11.27,11.27,11.23,11.23,13
20101101|2010-08-04 07:00,4,11.205,11.25,11.2,11.25,12
20101101|2010-08-04 09:30,4,11.215,11.3,11.175,11.235,157
20101101|2010-08-04 10:00,4,11.23,11.245,11.175,11.175,46
20101101|2010-08-04 10:30,4,11.185,11.24,11.17,11.2,31
20101101|2010-08-04 11:00,4,11.195,11.22,11.19,11.2,11
20101101|2010-08-04 11:30,4,11.21,11.24,11.175,11.195,72
20101101|2010-08-04 12:00,4,11.195,11.315,11.195,11.305,211
20101101|2010-08-04 12:30,4,11.305,11.32,11.295,11.315,56
20101101|2010-08-04 13:00,4,11.315,11.34,11.295,11.295,96
20101101|2010-08-04 18:00,5,11.27,11.27,11.24,11.24,11
20101101|2010-08-04 18:30,5,11.265,11.265,11.25,11.25,3
20101101|2010-08-04 19:30,5,11.23,11.24,11.23,11.24,3
20101101|2010-08-04 20:00,5,11.24,11.25,11.24,11.25,2
20101101|2010-08-04 21:00,5,11.265,11.265,11.245,11.245,2
20101101|2010-08-04 21:30,5,11.24,11.24,11.225,11.225,13
20101101|2010-08-04 22:30,5,11.25,11.25,11.25,11.25,1
20101101|2010-08-04 23:30,5,11.215,11.215,11.2,11.2,11
20101101|2010-08-05 00:00,5,11.205,11.205,11.205,11.205,1
20101101|2010-08-05 01:00,5,11.21,11.21,11.2,11.2,4
20101101|2010-08-05 02:00,5,11.24,11.255,11.24,11.255,7
20101101|2010-08-05 03:30,5,11.25,11.25,11.25,11.25,1
20101101|2010-08-05 04:30,5,11.28,11.3,11.28,11.3,18
20101101|2010-08-05 05:00,5,11.32,11.37,11.32,11.37,49
20101101|2010-08-05 05:30,5,11.375,11.42,11.305,11.415,41
20101101|2010-08-05 06:00,5,11.42,11.465,11.42,11.465,40
20101101|2010-08-05 06:30,5,11.46,11.465,11.45,11.46,7
20101101|2010-08-05 07:00,5,11.47,11.61,11.47,11.61,135
20101101|2010-08-05 09:30,5,11.635,11.78,11.505,11.505,189
20101101|2010-08-05 10:00,5,11.505,11.505,11.19,11.3,229
20101101|2010-08-05 10:30,5,11.335,11.35,11.15,11.29,94
20101101|2010-08-05 11:00,5,11.28,11.295,11.23,11.245,29
20101101|2010-08-05 11:30,5,11.275,11.275,11.215,11.24,29
20101101|2010-08-05 12:00,5,11.245,11.26,11.23,11.255,46
20101101|2010-08-05 12:30,5,11.235,11.26,11.2,11.2,21
20101101|2010-08-05 13:00,5,11.195,11.22,11.16,11.16,37
20101101|2010-08-05 18:00,6,11.15,11.15,11.07,11.08,20
20101101|2010-08-05 18:30,6,11.095,11.135,11.095,11.095,9
20101101|2010-08-05 19:00,6,11.1,11.1,11,11.005,42
20101101|2010-08-05 19:30,6,11,11.01,10.985,11.01,6
20101101|2010-08-05 20:00,6,11.05,11.05,11,11,5
20101101|2010-08-05 20:30,6,11,11.05,11,11.05,4
20101101|2010-08-05 21:00,6,11.01,11.01,11,11,5
20101101|2010-08-05 22:00,6,11.01,11.01,11.005,11.005,3
20101101|2010-08-05 22:30,6,11.005,11.005,11.005,11.005,2
20101101|2010-08-05 23:00,6,11.005,11.04,11.005,11.04,4
20101101|2010-08-06 00:00,6,11.005,11.035,11.005,11.035,2
20101101|2010-08-06 01:00,6,11.06,11.08,11.06,11.08,3
20101101|2010-08-06 01:30,6,11.06,11.115,11.06,11.115,4
20101101|2010-08-06 02:00,6,11.12,11.14,11.12,11.14,2
20101101|2010-08-06 02:30,6,11.16,11.2,11.16,11.2,8
20101101|2010-08-06 03:00,6,11.14,11.19,11.115,11.19,5
20101101|2010-08-06 03:30,6,11.13,11.13,11.13,11.13,2
20101101|2010-08-06 04:00,6,11.14,11.14,11.14,11.14,2
20101101|2010-08-06 05:00,6,11.14,11.15,11.13,11.13,3
20101101|2010-08-06 05:30,6,11.135,11.14,11.105,11.14,3
20101101|2010-08-06 06:00,6,11.14,11.14,11.14,11.14,1
20101101|2010-08-06 06:30,6,11.105,11.105,11.1,11.1,2
20101101|2010-08-06 07:00,6,11.095,11.095,11.055,11.055,5
20101101|2010-08-06 09:30,6,11.055,11.175,11.035,11.065,71
20101101|2010-08-06 10:00,6,11.05,11.05,10.785,11.005,237
20101101|2010-08-06 10:30,6,11.025,11.06,10.925,10.925,56
20101101|2010-08-06 11:00,6,10.955,10.955,10.875,10.945,39
20101101|2010-08-06 11:30,6,10.91,10.94,10.905,10.94,15
20101101|2010-08-06 12:00,6,10.925,10.96,10.875,10.885,41
20101101|2010-08-06 12:30,6,10.86,10.91,10.82,10.885,47
20101101|2010-08-06 13:00,6,10.885,10.905,10.845,10.845,28
20101101|2010-08-08 18:00,9,10.62,10.705,10.45,10.565,139
20101101|2010-08-08 18:30,9,10.605,10.66,10.605,10.61,7
20101101|2010-08-08 19:00,9,10.62,10.67,10.62,10.67,8
20101101|2010-08-08 19:30,9,10.67,10.69,10.67,10.67,6
20101101|2010-08-08 20:00,9,10.705,10.705,10.705,10.705,2
20101101|2010-08-08 20:30,9,10.62,10.62,10.62,10.62,1
20101101|2010-08-08 21:00,9,10.69,10.69,10.62,10.62,5
20101101|2010-08-08 21:30,9,10.61,10.61,10.5,10.59,52
20101101|2010-08-08 22:00,9,10.65,10.65,10.65,10.65,1
20101101|2010-08-08 22:30,9,10.63,10.63,10.63,10.63,1
20101101|2010-08-08 23:30,9,10.66,10.68,10.63,10.68,3
20101101|2010-08-09 00:00,9,10.61,10.675,10.61,10.675,2
20101101|2010-08-09 01:30,9,10.61,10.61,10.61,10.61,4
20101101|2010-08-09 02:00,9,10.605,10.605,10.605,10.605,1
20101101|2010-08-09 02:30,9,10.675,10.71,10.66,10.71,5
20101101|2010-08-09 03:00,9,10.735,10.735,10.71,10.725,6
20101101|2010-08-09 03:30,9,10.74,10.74,10.74,10.74,1
20101101|2010-08-09 04:00,9,10.77,10.77,10.77,10.77,1
20101101|2010-08-09 05:00,9,10.75,10.77,10.75,10.77,2
20101101|2010-08-09 06:00,9,10.73,10.73,10.64,10.64,25
20101101|2010-08-09 06:30,9,10.61,10.61,10.6,10.6,4
20101101|2010-08-09 07:00,9,10.6,10.6,10.58,10.58,3
20101101|2010-08-09 09:30,9,10.595,10.64,10.51,10.635,130
20101101|2010-08-09 10:00,9,10.63,10.66,10.605,10.605,31
20101101|2010-08-09 10:30,9,10.63,10.66,10.63,10.64,12
20101101|2010-08-09 11:00,9,10.64,10.735,10.64,10.69,65
20101101|2010-08-09 11:30,9,10.66,10.665,10.65,10.65,3
20101101|2010-08-09 12:00,9,10.68,10.685,10.64,10.685,17
20101101|2010-08-09 12:30,9,10.675,10.69,10.655,10.69,13
20101101|2010-08-09 13:00,9,10.68,10.68,10.605,10.66,17
20101101|2010-08-09 18:00,10,10.62,10.62,10.62,10.62,1
20101101|2010-08-09 19:00,10,10.615,10.615,10.615,10.615,1
20101101|2010-08-09 19:30,10,10.6,10.6,10.49,10.57,41
20101101|2010-08-09 20:00,10,10.57,10.585,10.495,10.495,9
20101101|2010-08-09 20:30,10,10.49,10.525,10.49,10.495,7
20101101|2010-08-09 21:00,10,10.525,10.525,10.5,10.5,3
20101101|2010-08-09 21:30,10,10.49,10.52,10.455,10.455,26
20101101|2010-08-09 22:00,10,10.505,10.505,10.505,10.505,1
20101101|2010-08-09 22:30,10,10.545,10.545,10.52,10.52,2
20101101|2010-08-10 00:00,10,10.545,10.545,10.545,10.545,1
20101101|2010-08-10 01:00,10,10.51,10.51,10.51,10.51,2
20101101|2010-08-10 01:30,10,10.505,10.505,10.505,10.505,1
20101101|2010-08-10 02:30,10,10.505,10.505,10.475,10.475,3
20101101|2010-08-10 04:00,10,10.51,10.51,10.51,10.51,1
20101101|2010-08-10 05:00,10,10.48,10.5,10.48,10.5,2
20101101|2010-08-10 06:00,10,10.5,10.56,10.5,10.56,14
20101101|2010-08-10 06:30,10,10.565,10.63,10.56,10.63,21
20101101|2010-08-10 07:00,10,10.615,10.615,10.615,10.615,2
20101101|2010-08-10 09:30,10,10.53,10.82,10.52,10.76,180
20101101|2010-08-10 10:00,10,10.76,10.79,10.7,10.7,101
20101101|2010-08-10 10:30,10,10.74,10.8,10.7,10.79,58
20101101|2010-08-10 11:00,10,10.79,10.85,10.77,10.8,43
20101101|2010-08-10 11:30,10,10.775,10.805,10.75,10.75,43
20101101|2010-08-10 12:00,10,10.755,10.755,10.7,10.74,17
20101101|2010-08-10 12:30,10,10.74,10.81,10.74,10.79,28
20101101|2010-08-10 13:00,10,10.78,10.855,10.765,10.855,46
20101101|2010-08-10 18:00,11,10.845,10.845,10.84,10.84,2
20101101|2010-08-10 18:30,11,10.84,10.84,10.84,10.84,1
20101101|2010-08-10 19:00,11,10.86,10.865,10.86,10.865,4
20101101|2010-08-10 19:30,11,10.84,10.84,10.665,10.84,34
20101101|2010-08-10 20:00,11,10.815,10.82,10.8,10.815,11
20101101|2010-08-10 20:30,11,10.795,10.795,10.795,10.795,1
20101101|2010-08-10 22:00,11,10.795,10.795,10.795,10.795,3
20101101|2010-08-11 02:00,11,10.8,10.8,10.8,10.8,1
20101101|2010-08-11 02:30,11,10.785,10.79,10.77,10.77,11
20101101|2010-08-11 03:00,11,10.83,10.88,10.83,10.855,16
20101101|2010-08-11 04:30,11,10.85,10.85,10.85,10.85,1
20101101|2010-08-11 05:30,11,10.88,10.9,10.87,10.9,13
20101101|2010-08-11 06:00,11,10.9,10.92,10.86,10.86,19
20101101|2010-08-11 09:30,11,10.855,10.855,10.655,10.75,185
20101101|2010-08-11 10:00,11,10.745,10.76,10.7,10.76,19
20101101|2010-08-11 10:30,11,10.735,10.76,10.735,10.75,8
20101101|2010-08-11 11:00,11,10.75,10.75,10.72,10.75,16
20101101|2010-08-11 11:30,11,10.75,10.79,10.74,10.74,10
20101101|2010-08-11 12:00,11,10.74,10.74,10.7,10.73,14
20101101|2010-08-11 12:30,11,10.74,10.74,10.71,10.71,14
20101101|2010-08-11 13:00,11,10.73,10.735,10.69,10.69,8
20101101|2010-08-11 18:00,12,10.715,10.72,10.715,10.72,11
20101101|2010-08-11 18:30,12,10.72,10.72,10.72,10.72,1
20101101|2010-08-11 19:00,12,10.72,10.72,10.72,10.72,1
20101101|2010-08-11 20:00,12,10.705,10.705,10.615,10.625,35
20101101|2010-08-11 20:30,12,10.665,10.67,10.665,10.67,16
20101101|2010-08-11 21:00,12,10.715,10.715,10.635,10.635,4
20101101|2010-08-11 22:30,12,10.685,10.685,10.685,10.685,1
20101101|2010-08-12 00:30,12,10.685,10.685,10.685,10.685,1
20101101|2010-08-12 01:30,12,10.72,10.72,10.72,10.72,1
20101101|2010-08-12 02:00,12,10.725,10.75,10.725,10.75,12
20101101|2010-08-12 02:30,12,10.76,10.77,10.745,10.745,5
20101101|2010-08-12 03:00,12,10.74,10.745,10.72,10.745,3
20101101|2010-08-12 03:30,12,10.785,10.785,10.75,10.75,2
20101101|2010-08-12 04:00,12,10.775,10.775,10.775,10.775,1
20101101|2010-08-12 05:00,12,10.785,10.79,10.785,10.785,3
20101101|2010-08-12 06:30,12,10.805,10.805,10.79,10.79,4
20101101|2010-08-12 09:30,12,10.825,11.06,10.82,11,512
20101101|2010-08-12 10:00,12,10.99,11.105,10.96,10.99,223
20101101|2010-08-12 10:30,12,10.985,10.99,10.91,10.98,70
20101101|2010-08-12 11:00,12,10.975,10.975,10.95,10.955,12
20101101|2010-08-12 11:30,12,10.955,10.96,10.94,10.94,7
20101101|2010-08-12 12:00,12,10.945,11.03,10.945,11.02,31
20101101|2010-08-12 12:30,12,11.03,11.055,10.955,10.955,138
20101101|2010-08-12 13:00,12,10.96,11.08,10.94,11.08,49
20101101|2010-08-12 18:00,13,11.1,11.14,11.055,11.14,11
20101101|2010-08-12 18:30,13,11.14,11.14,11.14,11.14,1
20101101|2010-08-12 19:00,13,11.145,11.145,11.145,11.145,1
20101101|2010-08-12 19:30,13,11.145,11.16,11.145,11.155,10
20101101|2010-08-12 20:00,13,11.14,11.165,11.14,11.165,2
20101101|2010-08-12 20:30,13,11.165,11.17,11.14,11.145,8
20101101|2010-08-12 21:00,13,11.14,11.165,11.14,11.165,2
20101101|2010-08-12 21:30,13,11.16,11.16,11.155,11.155,2
20101101|2010-08-12 22:00,13,11.17,11.17,11.17,11.17,8
20101101|2010-08-12 22:30,13,11.17,11.17,11.155,11.155,4
20101101|2010-08-12 23:00,13,11.155,11.155,11.155,11.155,1
20101101|2010-08-12 23:30,13,11.17,11.17,11.16,11.17,3
20101101|2010-08-13 00:00,13,11.17,11.18,11.155,11.155,12
20101101|2010-08-13 00:30,13,11.16,11.19,11.135,11.19,7
20101101|2010-08-13 01:30,13,11.165,11.165,11.165,11.165,1
20101101|2010-08-13 02:00,13,11.15,11.15,11.15,11.15,2
20101101|2010-08-13 02:30,13,11.15,11.15,11.15,11.15,5
20101101|2010-08-13 03:30,13,11.13,11.17,11.1,11.17,37
20101101|2010-08-13 04:30,13,11.155,11.155,11.155,11.155,1
20101101|2010-08-13 05:00,13,11.19,11.19,11.19,11.19,1
20101101|2010-08-13 06:00,13,11.125,11.15,11.1,11.13,5
20101101|2010-08-13 06:30,13,11.12,11.12,11.12,11.12,3
20101101|2010-08-13 07:00,13,11.15,11.195,11.1,11.1,6
20101101|2010-08-13 09:30,13,11.14,11.28,11.125,11.28,291
20101101|2010-08-13 10:00,13,11.28,11.295,11.18,11.26,167
20101101|2010-08-13 10:30,13,11.265,11.295,11.23,11.29,70
20101101|2010-08-13 11:00,13,11.29,11.345,11.28,11.325,126
20101101|2010-08-13 11:30,13,11.29,11.32,11.25,11.25,55
20101101|2010-08-13 12:00,13,11.26,11.3,11.225,11.225,24
20101101|2010-08-13 12:30,13,11.225,11.27,11.19,11.22,63
20101101|2010-08-13 13:00,13,11.265,11.285,11.225,11.225,25
20101101|2010-08-15 18:00,16,11.225,11.35,11.19,11.2,22
20101101|2010-08-15 19:00,16,11.265,11.265,11.265,11.265,1
20101101|2010-08-15 19:30,16,11.27,11.305,11.27,11.305,3
20101101|2010-08-15 20:00,16,11.3,11.335,11.3,11.335,20
20101101|2010-08-15 20:30,16,11.33,11.335,11.315,11.335,4
20101101|2010-08-15 21:00,16,11.335,11.38,11.325,11.38,28
20101101|2010-08-15 21:30,16,11.385,11.385,11.38,11.385,4
20101101|2010-08-15 22:30,16,11.39,11.39,11.39,11.39,2
20101101|2010-08-15 23:30,16,11.39,11.41,11.39,11.41,4
20101101|2010-08-16 00:00,16,11.41,11.42,11.41,11.42,3
20101101|2010-08-16 00:30,16,11.405,11.435,11.405,11.435,6
20101101|2010-08-16 01:30,16,11.44,11.44,11.43,11.44,12
20101101|2010-08-16 02:00,16,11.39,11.44,11.35,11.44,57
20101101|2010-08-16 02:30,16,11.42,11.445,11.42,11.445,3
20101101|2010-08-16 03:00,16,11.355,11.355,11.355,11.355,1
20101101|2010-08-16 03:30,16,11.39,11.44,11.39,11.44,10
20101101|2010-08-16 04:00,16,11.445,11.45,11.345,11.42,19
20101101|2010-08-16 04:30,16,11.42,11.425,11.42,11.425,2
20101101|2010-08-16 05:00,16,11.39,11.45,11.39,11.45,2
20101101|2010-08-16 05:30,16,11.455,11.46,11.39,11.39,5
20101101|2010-08-16 06:00,16,11.42,11.42,11.42,11.42,1
20101101|2010-08-16 06:30,16,11.4,11.435,11.4,11.4,5
20101101|2010-08-16 07:00,16,11.4,11.44,11.385,11.435,8
20101101|2010-08-16 09:30,16,11.46,11.53,11.4,11.45,291
20101101|2010-08-16 10:00,16,11.435,11.46,11.41,11.43,31
20101101|2010-08-16 10:30,16,11.425,11.455,11.415,11.44,45
20101101|2010-08-16 11:00,16,11.42,11.43,11.4,11.4,39
20101101|2010-08-16 11:30,16,11.425,11.45,11.41,11.42,18
20101101|2010-08-16 12:00,16,11.415,11.425,11.315,11.355,126
20101101|2010-08-16 12:30,16,11.325,11.35,11.23,11.26,87
20101101|2010-08-16 13:00,16,11.25,11.25,11.09,11.105,112
20101101|2010-08-16 18:00,17,11.1,11.12,11.01,11.1,55
20101101|2010-08-16 18:30,17,11.1,11.145,11.095,11.145,41
20101101|2010-08-16 19:00,17,11.145,11.165,11.145,11.155,14
20101101|2010-08-16 19:30,17,11.14,11.16,11.14,11.16,8
20101101|2010-08-16 20:00,17,11.16,11.16,11.12,11.135,6
20101101|2010-08-16 20:30,17,11.12,11.13,11.1,11.13,6
20101101|2010-08-16 21:30,17,11.15,11.15,11.15,11.15,1
20101101|2010-08-16 22:00,17,11.155,11.155,11.155,11.155,2
20101101|2010-08-16 23:00,17,11.16,11.16,11.16,11.16,1
20101101|2010-08-17 00:00,17,11.16,11.16,11.16,11.16,9
20101101|2010-08-17 00:30,17,11.13,11.13,11.13,11.13,1
20101101|2010-08-17 01:00,17,11.12,11.155,11.1,11.155,3
20101101|2010-08-17 02:00,17,11.11,11.11,11.105,11.105,2
20101101|2010-08-17 02:30,17,11.125,11.18,11.125,11.18,5
20101101|2010-08-17 03:00,17,11.18,11.18,11.165,11.165,6
20101101|2010-08-17 03:30,17,11.18,11.18,11.165,11.165,9
20101101|2010-08-17 04:00,17,11.18,11.22,11.18,11.22,4
20101101|2010-08-17 04:30,17,11.17,11.17,11.165,11.165,2
20101101|2010-08-17 05:00,17,11.22,11.225,11.195,11.225,5
20101101|2010-08-17 05:30,17,11.225,11.225,11.215,11.215,7
20101101|2010-08-17 06:00,17,11.21,11.24,11.21,11.235,14
20101101|2010-08-17 06:30,17,11.235,11.25,11.235,11.235,11
20101101|2010-08-17 07:00,17,11.235,11.25,11.235,11.25,13
20101101|2010-08-17 09:30,17,11.245,11.26,11.19,11.19,124
20101101|2010-08-17 10:00,17,11.205,11.205,11.16,11.175,39
20101101|2010-08-17 10:30,17,11.16,11.18,11.14,11.14,37
20101101|2010-08-17 11:00,17,11.135,11.17,11.125,11.17,39
20101101|2010-08-17 11:30,17,11.16,11.165,11.1,11.1,26
20101101|2010-08-17 12:00,17,11.095,11.13,11.08,11.1,32
20101101|2010-08-17 12:30,17,11.105,11.14,11.085,11.14,37
20101101|2010-08-17 13:00,17,11.16,11.195,11.12,11.18,62
20101101|2010-08-17 18:00,18,11.16,11.18,11.105,11.18,9
20101101|2010-08-17 18:30,18,11.165,11.165,11.165,11.165,1
20101101|2010-08-17 20:00,18,11.15,11.15,11.15,11.15,23
20101101|2010-08-17 20:30,18,11.15,11.15,11.125,11.125,12
20101101|2010-08-17 21:00,18,11.115,11.115,11.105,11.105,5
20101101|2010-08-17 21:30,18,11.11,11.11,11.11,11.11,1
20101101|2010-08-17 22:00,18,11.105,11.105,11.095,11.095,8
20101101|2010-08-17 23:00,18,11.1,11.1,11.1,11.1,4
20101101|2010-08-17 23:30,18,11.09,11.09,11.09,11.09,1
20101101|2010-08-18 00:00,18,11.085,11.085,11.085,11.085,6
20101101|2010-08-18 01:30,18,11.08,11.08,11.045,11.045,13
20101101|2010-08-18 02:00,18,11.045,11.045,11.03,11.03,12
20101101|2010-08-18 02:30,18,11.03,11.05,11.02,11.03,15
20101101|2010-08-18 03:00,18,11.04,11.04,11.04,11.04,2
20101101|2010-08-18 03:30,18,11.04,11.04,11.04,11.04,1
20101101|2010-08-18 05:00,18,11.09,11.095,11.09,11.095,2
20101101|2010-08-18 05:30,18,11.1,11.1,11.1,11.1,1
20101101|2010-08-18 06:00,18,11.115,11.115,11.08,11.08,17
20101101|2010-08-18 06:30,18,11.11,11.11,11.11,11.11,1
20101101|2010-08-18 07:00,18,11.085,11.11,11.085,11.11,2
20101101|2010-08-18 09:30,18,11.105,11.11,10.825,10.98,182
20101101|2010-08-18 10:00,18,10.98,11,10.91,10.98,102
20101101|2010-08-18 10:30,18,10.96,11.08,10.955,11.015,99
20101101|2010-08-18 11:00,18,11.015,11.065,10.97,10.97,26
20101101|2010-08-18 11:30,18,11.035,11.075,11.025,11.07,58
20101101|2010-08-18 12:00,18,11.03,11.125,11.01,11.01,69
20101101|2010-08-18 12:30,18,11.02,11.065,11.015,11.065,8
20101101|2010-08-18 13:00,18,11.05,11.06,11.01,11.015,28
20101101|2010-08-18 18:00,19,11.04,11.05,10.985,10.985,7
20101101|2010-08-18 19:00,19,11.02,11.02,10.97,10.97,2
20101101|2010-08-18 19:30,19,11.03,11.03,10.94,10.94,10
20101101|2010-08-18 20:00,19,11.02,11.04,11.02,11.04,4
20101101|2010-08-18 20:30,19,11.035,11.035,11.035,11.035,1
20101101|2010-08-18 21:30,19,10.98,10.98,10.975,10.975,4
20101101|2010-08-18 22:30,19,11.025,11.05,11.025,11.025,20
20101101|2010-08-18 23:30,19,11.025,11.025,11.025,11.025,1
20101101|2010-08-19 00:30,19,11.025,11.025,11.025,11.025,1
20101101|2010-08-19 01:00,19,11.05,11.05,11.05,11.05,4
20101101|2010-08-19 01:30,19,11.05,11.08,11.05,11.075,17
20101101|2010-08-19 02:00,19,11.08,11.1,11.08,11.1,9
20101101|2010-08-19 02:30,19,11.1,11.1,11.065,11.065,4
20101101|2010-08-19 03:00,19,11.065,11.115,11.06,11.115,9
20101101|2010-08-19 03:30,19,11.08,11.08,11.08,11.08,1
20101101|2010-08-19 04:30,19,11.12,11.12,11.12,11.12,6
20101101|2010-08-19 06:00,19,11.125,11.165,11.125,11.15,32
20101101|2010-08-19 06:30,19,11.165,11.165,11.165,11.165,1
20101101|2010-08-19 07:00,19,11.155,11.165,11.12,11.165,7
20101101|2010-08-19 09:30,19,11.17,11.2,11.065,11.105,114
20101101|2010-08-19 10:00,19,11.08,11.17,11.06,11.165,44
20101101|2010-08-19 10:30,19,11.145,11.2,11.095,11.13,58
20101101|2010-08-19 11:00,19,11.14,11.18,11.085,11.165,58
20101101|2010-08-19 11:30,19,11.16,11.175,11.15,11.175,24
20101101|2010-08-19 12:00,19,11.15,11.17,11.1,11.1,31
20101101|2010-08-19 12:30,19,11.075,11.12,11.065,11.09,23
20101101|2010-08-19 13:00,19,11.09,11.105,11.055,11.055,36
20101101|2010-08-19 18:00,20,11.065,11.1,11.04,11.04,8
20101101|2010-08-19 18:30,20,11.1,11.1,11.04,11.095,4
20101101|2010-08-19 19:00,20,11.1,11.1,11.09,11.09,5
20101101|2010-08-19 19:30,20,11.1,11.14,11.095,11.11,36
20101101|2010-08-19 20:00,20,11.115,11.145,11.115,11.145,3
20101101|2010-08-19 20:30,20,11.145,11.15,11.11,11.11,12
20101101|2010-08-19 21:00,20,11.13,11.13,11.13,11.13,2
20101101|2010-08-19 22:00,20,11.115,11.12,11.115,11.12,3
20101101|2010-08-19 22:30,20,11.14,11.14,11.075,11.075,5
20101101|2010-08-20 00:00,20,11.085,11.085,11.085,11.085,1
20101101|2010-08-20 01:00,20,11.14,11.14,11.14,11.14,1
20101101|2010-08-20 01:30,20,11.135,11.135,11.135,11.135,1
20101101|2010-08-20 03:30,20,11.085,11.085,11.085,11.085,1
20101101|2010-08-20 05:00,20,11.075,11.11,11.075,11.11,6
20101101|2010-08-20 05:30,20,11.11,11.11,11.08,11.08,6
20101101|2010-08-20 06:00,20,11.065,11.065,11.05,11.05,9
20101101|2010-08-20 06:30,20,11.08,11.08,11.08,11.08,4
20101101|2010-08-20 07:00,20,11.055,11.055,11.055,11.055,1
20101101|2010-08-20 09:30,20,11.065,11.165,11.05,11.14,75
20101101|2010-08-20 10:00,20,11.12,11.18,11.12,11.13,38
20101101|2010-08-20 10:30,20,11.16,11.185,11.155,11.175,21
20101101|2010-08-20 11:00,20,11.16,11.195,11.16,11.185,52
20101101|2010-08-20 11:30,20,11.185,11.195,11.18,11.195,21
20101101|2010-08-20 12:00,20,11.195,11.2,11.15,11.18,45
20101101|2010-08-20 12:30,20,11.155,11.165,11.135,11.135,19
20101101|2010-08-20 13:00,20,11.135,11.2,11.125,11.2,55
20101101|2010-08-22 18:00,23,11.2,11.205,11.125,11.205,41
20101101|2010-08-22 18:30,23,11.205,11.23,11.205,11.23,26
20101101|2010-08-22 19:00,23,11.24,11.24,11.24,11.24,1
20101101|2010-08-22 19:30,23,11.245,11.25,11.23,11.25,5
20101101|2010-08-22 20:00,23,11.25,11.27,11.225,11.235,33
20101101|2010-08-22 20:30,23,11.265,11.27,11.265,11.27,4
20101101|2010-08-22 21:00,23,11.27,11.27,11.245,11.27,6
20101101|2010-08-22 21:30,23,11.27,11.27,11.27,11.27,2
20101101|2010-08-22 22:00,23,11.27,11.27,11.245,11.25,5
20101101|2010-08-23 00:00,23,11.26,11.26,11.26,11.26,1
20101101|2010-08-23 00:30,23,11.245,11.28,11.245,11.28,4
20101101|2010-08-23 01:30,23,11.28,11.31,11.28,11.31,43
20101101|2010-08-23 02:00,23,11.31,11.31,11.3,11.3,2
20101101|2010-08-23 02:30,23,11.3,11.31,11.28,11.31,18
20101101|2010-08-23 03:00,23,11.31,11.31,11.31,11.31,1
20101101|2010-08-23 03:30,23,11.29,11.325,11.285,11.285,17
20101101|2010-08-23 04:00,23,11.305,11.305,11.3,11.3,6
20101101|2010-08-23 04:30,23,11.3,11.325,11.3,11.325,6
20101101|2010-08-23 05:00,23,11.325,11.34,11.3,11.34,38
20101101|2010-08-23 05:30,23,11.33,11.35,11.33,11.35,31
20101101|2010-08-23 06:00,23,11.35,11.4,11.35,11.4,70
20101101|2010-08-23 06:30,23,11.38,11.395,11.355,11.38,12
20101101|2010-08-23 07:00,23,11.38,11.38,11.36,11.36,3
20101101|2010-08-23 09:30,23,11.385,11.52,11.38,11.5,826
20101101|2010-08-23 10:00,23,11.49,11.61,11.47,11.585,447
20101101|2010-08-23 10:30,23,11.58,11.595,11.55,11.575,163
20101101|2010-08-23 11:00,23,11.575,11.575,11.46,11.495,72
20101101|2010-08-23 11:30,23,11.495,11.565,11.46,11.565,74
20101101|2010-08-23 12:00,23,11.56,11.57,11.525,11.54,32
20101101|2010-08-23 12:30,23,11.52,11.57,11.51,11.55,25
20101101|2010-08-23 13:00,23,11.55,11.65,11.54,11.65,258
20101101|2010-08-23 18:00,24,11.63,11.71,11.58,11.71,123
20101101|2010-08-23 18:30,24,11.71,11.71,11.69,11.7,19
20101101|2010-08-23 19:00,24,11.705,11.715,11.68,11.7,57
20101101|2010-08-23 19:30,24,11.685,11.72,11.685,11.72,29
20101101|2010-08-23 20:00,24,11.705,11.725,11.705,11.725,19
20101101|2010-08-23 20:30,24,11.735,11.745,11.735,11.745,9
20101101|2010-08-23 21:00,24,11.75,11.75,11.745,11.75,12
20101101|2010-08-23 21:30,24,11.73,11.73,11.73,11.73,4
20101101|2010-08-23 22:00,24,11.73,11.74,11.73,11.74,8
20101101|2010-08-23 22:30,24,11.725,11.745,11.72,11.745,29
20101101|2010-08-23 23:00,24,11.745,11.745,11.72,11.72,5
20101101|2010-08-23 23:30,24,11.75,11.75,11.72,11.72,3
20101101|2010-08-24 00:30,24,11.74,11.74,11.725,11.725,2
20101101|2010-08-24 01:00,24,11.73,11.73,11.73,11.73,1
20101101|2010-08-24 01:30,24,11.745,11.75,11.625,11.625,78
20101101|2010-08-24 02:00,24,11.635,11.635,11.63,11.63,5
20101101|2010-08-24 02:30,24,11.635,11.69,11.58,11.63,140
20101101|2010-08-24 03:00,24,11.63,11.635,11.605,11.605,32
20101101|2010-08-24 03:30,24,11.61,11.625,11.56,11.56,28
20101101|2010-08-24 04:00,24,11.61,11.63,11.61,11.63,4
20101101|2010-08-24 04:30,24,11.59,11.62,11.565,11.565,12
20101101|2010-08-24 05:00,24,11.565,11.565,11.565,11.565,3
20101101|2010-08-24 05:30,24,11.57,11.575,11.57,11.575,3
20101101|2010-08-24 06:00,24,11.58,11.58,11.55,11.55,37
20101101|2010-08-24 06:30,24,11.57,11.635,11.57,11.63,17
20101101|2010-08-24 07:00,24,11.62,11.62,11.605,11.605,10
20101101|2010-08-24 09:30,24,11.6,11.67,11.465,11.625,415
20101101|2010-08-24 10:00,24,11.61,11.625,11.51,11.55,76
20101101|2010-08-24 10:30,24,11.54,11.645,11.54,11.615,40
20101101|2010-08-24 11:00,24,11.615,11.62,11.54,11.54,29
20101101|2010-08-24 11:30,24,11.54,11.57,11.48,11.48,81
20101101|2010-08-24 12:00,24,11.475,11.51,11.46,11.485,61
20101101|2010-08-24 12:30,24,11.47,11.495,11.42,11.45,52
20101101|2010-08-24 13:00,24,11.44,11.55,11.425,11.53,89
20101101|2010-08-24 18:00,25,11.53,11.53,11.47,11.5,10
20101101|2010-08-24 18:30,25,11.56,11.565,11.56,11.565,6
20101101|2010-08-24 19:00,25,11.57,11.61,11.57,11.61,11
20101101|2010-08-24 19:30,25,11.6,11.6,11.575,11.6,7
20101101|2010-08-24 20:00,25,11.62,11.625,11.62,11.62,3
20101101|2010-08-24 20:30,25,11.62,11.62,11.6,11.6,5
20101101|2010-08-24 21:00,25,11.62,11.62,11.615,11.62,5
20101101|2010-08-24 21:30,25,11.6,11.615,11.57,11.57,11
20101101|2010-08-24 22:00,25,11.6,11.6,11.56,11.56,7
20101101|2010-08-24 22:30,25,11.6,11.6,11.6,11.6,1
20101101|2010-08-24 23:00,25,11.58,11.58,11.58,11.58,1
20101101|2010-08-24 23:30,25,11.58,11.6,11.58,11.6,3
20101101|2010-08-25 00:00,25,11.6,11.6,11.6,11.6,1
20101101|2010-08-25 00:30,25,11.6,11.6,11.57,11.57,7
20101101|2010-08-25 01:00,25,11.565,11.59,11.56,11.59,5
20101101|2010-08-25 02:00,25,11.585,11.59,11.585,11.59,2
20101101|2010-08-25 02:30,25,11.59,11.59,11.59,11.59,3
20101101|2010-08-25 03:00,25,11.59,11.59,11.59,11.59,3
20101101|2010-08-25 03:30,25,11.58,11.59,11.58,11.59,15
20101101|2010-08-25 04:00,25,11.59,11.63,11.59,11.59,22
20101101|2010-08-25 04:30,25,11.585,11.585,11.585,11.585,2
20101101|2010-08-25 05:00,25,11.59,11.59,11.58,11.58,4
20101101|2010-08-25 05:30,25,11.58,11.6,11.58,11.6,9
20101101|2010-08-25 06:00,25,11.59,11.59,11.59,11.59,1
20101101|2010-08-25 06:30,25,11.57,11.57,11.57,11.57,1
20101101|2010-08-25 07:00,25,11.59,11.6,11.59,11.6,18
20101101|2010-08-25 09:30,25,11.59,11.59,11.45,11.51,223
20101101|2010-08-25 10:00,25,11.5,11.55,11.455,11.5,141
20101101|2010-08-25 10:30,25,11.51,11.51,11.465,11.505,45
20101101|2010-08-25 11:00,25,11.485,11.51,11.48,11.51,28
20101101|2010-08-25 11:30,25,11.5,11.535,11.5,11.53,7
20101101|2010-08-25 12:00,25,11.54,11.555,11.53,11.54,27
20101101|2010-08-25 12:30,25,11.54,11.55,11.505,11.55,16
20101101|2010-08-25 13:00,25,11.545,11.55,11.505,11.55,8
20101101|2010-08-25 18:30,26,11.525,11.525,11.525,11.525,1
20101101|2010-08-25 20:00,26,11.525,11.545,11.525,11.545,9
20101101|2010-08-25 20:30,26,11.53,11.53,11.52,11.52,5
20101101|2010-08-25 21:30,26,11.51,11.53,11.51,11.53,6
20101101|2010-08-25 22:00,26,11.53,11.53,11.525,11.525,2
20101101|2010-08-25 22:30,26,11.515,11.515,11.51,11.51,5
20101101|2010-08-25 23:00,26,11.525,11.525,11.525,11.525,5
20101101|2010-08-26 00:00,26,11.525,11.525,11.5,11.5,5
20101101|2010-08-26 02:00,26,11.5,11.5,11.48,11.48,7
20101101|2010-08-26 02:30,26,11.495,11.495,11.495,11.495,3
20101101|2010-08-26 03:30,26,11.495,11.515,11.495,11.515,6
20101101|2010-08-26 04:00,26,11.53,11.53,11.53,11.53,1
20101101|2010-08-26 04:30,26,11.535,11.54,11.535,11.54,5
20101101|2010-08-26 05:00,26,11.54,11.55,11.54,11.55,5
20101101|2010-08-26 05:30,26,11.525,11.525,11.525,11.525,1
20101101|2010-08-26 06:00,26,11.545,11.55,11.545,11.55,20
20101101|2010-08-26 06:30,26,11.565,11.565,11.565,11.565,2
20101101|2010-08-26 07:00,26,11.57,11.57,11.565,11.565,12
20101101|2010-08-26 09:30,26,11.59,11.69,11.565,11.675,218
20101101|2010-08-26 10:00,26,11.66,11.67,11.575,11.615,88
20101101|2010-08-26 10:30,26,11.615,11.615,11.58,11.605,23
20101101|2010-08-26 11:00,26,11.605,11.615,11.575,11.61,47
20101101|2010-08-26 11:30,26,11.605,11.645,11.575,11.63,53
20101101|2010-08-26 12:00,26,11.61,11.63,11.59,11.605,16
20101101|2010-08-26 12:30,26,11.605,11.64,11.59,11.635,23
20101101|2010-08-26 13:00,26,11.625,11.625,11.595,11.62,20
20101101|2010-08-26 18:00,27,11.645,11.675,11.63,11.665,29
20101101|2010-08-26 18:30,27,11.655,11.675,11.655,11.67,6
20101101|2010-08-26 19:00,27,11.67,11.67,11.67,11.67,1
20101101|2010-08-26 19:30,27,11.65,11.65,11.635,11.635,4
20101101|2010-08-26 20:00,27,11.635,11.635,11.635,11.635,3
20101101|2010-08-26 20:30,27,11.64,11.64,11.64,11.64,1
20101101|2010-08-26 21:00,27,11.665,11.675,11.66,11.67,11
20101101|2010-08-26 21:30,27,11.675,11.675,11.675,11.675,1
20101101|2010-08-26 22:00,27,11.675,11.68,11.675,11.68,9
20101101|2010-08-26 22:30,27,11.66,11.66,11.655,11.655,3
20101101|2010-08-26 23:00,27,11.67,11.695,11.67,11.695,18
20101101|2010-08-26 23:30,27,11.695,11.725,11.695,11.705,16
20101101|2010-08-27 00:00,27,11.71,11.71,11.67,11.67,4
20101101|2010-08-27 00:30,27,11.68,11.695,11.68,11.695,3
20101101|2010-08-27 01:00,27,11.715,11.73,11.7,11.73,26
20101101|2010-08-27 01:30,27,11.72,11.72,11.65,11.65,27
20101101|2010-08-27 02:00,27,11.65,11.675,11.65,11.675,3
20101101|2010-08-27 02:30,27,11.66,11.68,11.645,11.68,4
20101101|2010-08-27 03:00,27,11.695,11.695,11.65,11.65,5
20101101|2010-08-27 04:30,27,11.695,11.695,11.65,11.65,3
20101101|2010-08-27 05:00,27,11.635,11.635,11.62,11.62,5
20101101|2010-08-27 05:30,27,11.63,11.63,11.615,11.615,2
20101101|2010-08-27 06:00,27,11.625,11.63,11.625,11.63,5
20101101|2010-08-27 06:30,27,11.63,11.655,11.63,11.655,7
20101101|2010-08-27 07:00,27,11.655,11.655,11.65,11.65,13
20101101|2010-08-27 09:30,27,11.7,11.72,11.565,11.665,282
20101101|2010-08-27 10:00,27,11.66,11.66,11.61,11.635,19
20101101|2010-08-27 10:30,27,11.615,11.65,11.585,11.65,46
20101101|2010-08-27 11:00,27,11.65,11.65,11.5,11.54,122
20101101|2010-08-27 11:30,27,11.535,11.62,11.5,11.59,121
20101101|2010-08-27 12:00,27,11.54,11.55,11.515,11.53,29
20101101|2010-08-27 12:30,27,11.545,11.55,11.5,11.5,48
20101101|2010-08-27 13:00,27,11.5,11.5,11.465,11.49,95
20101101|2010-08-29 18:00,30,11.5,11.57,11.49,11.57,92
20101101|2010-08-29 18:30,30,11.57,11.585,11.56,11.585,10
20101101|2010-08-29 19:00,30,11.6,11.64,11.565,11.64,25
20101101|2010-08-29 19:30,30,11.57,11.63,11.57,11.61,7
20101101|2010-08-29 20:00,30,11.63,11.64,11.63,11.64,12
20101101|2010-08-29 20:30,30,11.665,11.69,11.635,11.64,30
20101101|2010-08-29 21:00,30,11.66,11.66,11.66,11.66,1
20101101|2010-08-29 21:30,30,11.64,11.64,11.64,11.64,1
20101101|2010-08-29 22:00,30,11.625,11.625,11.625,11.625,1
20101101|2010-08-29 23:30,30,11.635,11.635,11.635,11.635,2
20101101|2010-08-30 01:00,30,11.63,11.635,11.63,11.635,6
20101101|2010-08-30 02:00,30,11.62,11.62,11.6,11.61,26
20101101|2010-08-30 02:30,30,11.61,11.61,11.6,11.6,5
20101101|2010-08-30 04:30,30,11.62,11.62,11.54,11.54,21
20101101|2010-08-30 05:30,30,11.57,11.63,11.56,11.63,11
20101101|2010-08-30 06:00,30,11.555,11.555,11.555,11.555,1
20101101|2010-08-30 06:30,30,11.555,11.615,11.535,11.615,17
20101101|2010-08-30 07:00,30,11.615,11.615,11.555,11.615,7
20101101|2010-08-30 09:30,30,11.625,11.63,11.51,11.55,258
20101101|2010-08-30 10:00,30,11.53,11.555,11.485,11.515,85
20101101|2010-08-30 10:30,30,11.515,11.54,11.44,11.45,114
20101101|2010-08-30 11:00,30,11.455,11.515,11.43,11.515,52
20101101|2010-08-30 11:30,30,11.515,11.55,11.5,11.55,33
20101101|2010-08-30 12:00,30,11.54,11.565,11.54,11.555,45
20101101|2010-08-30 12:30,30,11.555,11.565,11.53,11.55,9
20101101|2010-08-30 13:00,30,11.55,11.575,11.48,11.48,94
20101101|2010-08-30 18:00,31,11.5,11.525,11.485,11.51,13
20101101|2010-08-30 18:30,31,11.545,11.545,11.48,11.495,20
20101101|2010-08-30 19:00,31,11.48,11.5,11.43,11.43,32
20101101|2010-08-30 19:30,31,11.46,11.46,11.46,11.46,1
20101101|2010-08-30 20:00,31,11.49,11.495,11.44,11.495,9
20101101|2010-08-30 20:30,31,11.45,11.495,11.45,11.495,10
20101101|2010-08-30 21:30,31,11.505,11.505,11.505,11.505,2
20101101|2010-08-30 22:30,31,11.5,11.5,11.5,11.5,1
20101101|2010-08-30 23:30,31,11.475,11.475,11.465,11.465,5
20101101|2010-08-31 00:30,31,11.46,11.46,11.46,11.46,1
20101101|2010-08-31 01:30,31,11.46,11.46,11.45,11.45,4
20101101|2010-08-31 02:00,31,11.44,11.44,11.43,11.435,6
20101101|2010-08-31 02:30,31,11.435,11.435,11.43,11.43,4
20101101|2010-08-31 03:00,31,11.43,11.43,11.43,11.43,1
20101101|2010-08-31 03:30,31,11.435,11.435,11.435,11.435,1
20101101|2010-08-31 04:30,31,11.435,11.435,11.435,11.435,1
20101101|2010-08-31 05:00,31,11.455,11.455,11.455,11.455,1
20101101|2010-08-31 05:30,31,11.44,11.465,11.44,11.465,2
20101101|2010-08-31 06:00,31,11.48,11.48,11.48,11.48,1
20101101|2010-08-31 06:30,31,11.44,11.44,11.335,11.335,89
20101101|2010-08-31 07:00,31,11.33,11.405,11.315,11.405,18
20101101|2010-08-31 09:30,31,11.395,11.48,11.375,11.4,128
20101101|2010-08-31 10:00,31,11.435,11.45,11.4,11.43,31
20101101|2010-08-31 10:30,31,11.425,11.43,11.41,11.41,10
20101101|2010-08-31 11:00,31,11.41,11.41,11.41,11.41,1
20101101|2010-08-31 11:30,31,11.4,11.4,11.35,11.4,29
20101101|2010-08-31 12:00,31,11.375,11.405,11.355,11.365,13
20101101|2010-08-31 12:30,31,11.35,11.4,11.335,11.4,34
20101101|2010-08-31 13:00,31,11.4,11.41,11.305,11.305,72
20101101|2010-08-31 18:00,1,11.33,11.39,11.33,11.38,9
20101101|2010-08-31 19:00,1,11.37,11.37,11.37,11.37,1
20101101|2010-08-31 19:30,1,11.37,11.37,11.33,11.33,8
20101101|2010-08-31 20:30,1,11.32,11.365,11.31,11.365,3
20101101|2010-08-31 21:00,1,11.35,11.38,11.35,11.38,6
20101101|2010-08-31 21:30,1,11.345,11.375,11.345,11.375,5
20101101|2010-08-31 22:00,1,11.38,11.44,11.38,11.44,35
20101101|2010-08-31 22:30,1,11.44,11.44,11.385,11.385,3
20101101|2010-09-01 00:30,1,11.385,11.42,11.385,11.385,8
20101101|2010-09-01 01:00,1,11.385,11.42,11.385,11.42,4
20101101|2010-09-01 03:00,1,11.4,11.42,11.4,11.42,3
20101101|2010-09-01 03:30,1,11.42,11.42,11.415,11.42,9
20101101|2010-09-01 04:00,1,11.43,11.44,11.43,11.44,2
20101101|2010-09-01 04:30,1,11.44,11.45,11.44,11.45,7
20101101|2010-09-01 05:00,1,11.45,11.45,11.45,11.45,2
20101101|2010-09-01 05:30,1,11.46,11.46,11.45,11.45,4
20101101|2010-09-01 06:00,1,11.46,11.49,11.46,11.49,3
20101101|2010-09-01 06:30,1,11.48,11.51,11.48,11.51,6
20101101|2010-09-01 07:00,1,11.48,11.48,11.465,11.465,3
20101101|2010-09-01 09:30,1,11.475,11.48,11.33,11.37,193
20101101|2010-09-01 10:00,1,11.37,11.375,11.25,11.315,203
20101101|2010-09-01 10:30,1,11.305,11.32,11.29,11.31,52
20101101|2010-09-01 11:00,1,11.315,11.37,11.31,11.37,22
20101101|2010-09-01 11:30,1,11.36,11.365,11.3,11.3,22
20101101|2010-09-01 12:00,1,11.34,11.38,11.33,11.33,49
20101101|2010-09-01 12:30,1,11.32,11.37,11.295,11.37,59
20101101|2010-09-01 13:00,1,11.33,11.365,11.31,11.34,31
20101101|2010-09-01 18:00,2,11.33,11.37,11.33,11.37,8
20101101|2010-09-01 19:30,2,11.365,11.435,11.365,11.4,20
20101101|2010-09-01 21:00,2,11.415,11.415,11.415,11.415,1
20101101|2010-09-01 22:00,2,11.4,11.4,11.4,11.4,1
20101101|2010-09-01 22:30,2,11.41,11.415,11.41,11.415,2
20101101|2010-09-01 23:30,2,11.41,11.41,11.41,11.41,1
20101101|2010-09-02 01:00,2,11.4,11.42,11.4,11.42,6
20101101|2010-09-02 01:30,2,11.42,11.42,11.42,11.42,2
20101101|2010-09-02 02:30,2,11.42,11.42,11.42,11.42,1
20101101|2010-09-02 04:30,2,11.395,11.395,11.38,11.38,3
20101101|2010-09-02 05:30,2,11.4,11.4,11.39,11.39,3
20101101|2010-09-02 06:30,2,11.39,11.42,11.39,11.42,8
20101101|2010-09-02 07:00,2,11.425,11.43,11.42,11.42,12
20101101|2010-09-02 09:30,2,11.37,11.445,11.365,11.41,99
20101101|2010-09-02 10:00,2,11.41,11.45,11.4,11.44,69
20101101|2010-09-02 10:30,2,11.45,11.475,11.4,11.43,92
20101101|2010-09-02 11:00,2,11.425,11.445,11.4,11.4,10
20101101|2010-09-02 11:30,2,11.445,11.45,11.445,11.45,9
20101101|2010-09-02 12:00,2,11.45,11.465,11.45,11.45,16
20101101|2010-09-02 12:30,2,11.42,11.44,11.42,11.43,3
20101101|2010-09-02 13:00,2,11.43,11.445,11.375,11.445,51
20101101|2010-09-02 18:00,3,11.42,11.505,11.42,11.465,11
20101101|2010-09-02 19:30,3,11.47,11.49,11.47,11.49,2
20101101|2010-09-02 20:00,3,11.465,11.465,11.465,11.465,1
20101101|2010-09-02 20:30,3,11.49,11.495,11.49,11.495,2
20101101|2010-09-02 21:00,3,11.495,11.495,11.495,11.495,2
20101101|2010-09-02 21:30,3,11.49,11.5,11.49,11.5,5
20101101|2010-09-02 22:00,3,11.5,11.5,11.5,11.5,1
20101101|2010-09-02 23:30,3,11.5,11.5,11.5,11.5,1
20101101|2010-09-03 00:00,3,11.49,11.49,11.49,11.49,1
20101101|2010-09-03 00:30,3,11.505,11.505,11.505,11.505,2
20101101|2010-09-03 01:00,3,11.49,11.505,11.49,11.505,4
20101101|2010-09-03 01:30,3,11.505,11.545,11.505,11.545,12
20101101|2010-09-03 02:00,3,11.545,11.545,11.52,11.52,8
20101101|2010-09-03 02:30,3,11.545,11.545,11.5,11.5,4
20101101|2010-09-03 05:00,3,11.54,11.545,11.54,11.545,4
20101101|2010-09-03 06:00,3,11.525,11.54,11.525,11.54,10
20101101|2010-09-03 06:30,3,11.5,11.5,11.465,11.465,6
20101101|2010-09-03 09:30,3,11.53,11.72,11.5,11.72,277
20101101|2010-09-03 10:00,3,11.72,11.72,11.57,11.57,162
20101101|2010-09-03 10:30,3,11.645,11.7,11.62,11.635,116
20101101|2010-09-03 11:00,3,11.64,11.75,11.64,11.685,80
20101101|2010-09-03 11:30,3,11.675,11.675,11.65,11.65,4
20101101|2010-09-03 12:00,3,11.675,11.695,11.64,11.65,16
20101101|2010-09-03 12:30,3,11.65,11.69,11.645,11.685,19
20101101|2010-09-03 13:00,3,11.685,11.74,11.685,11.685,83
20101101|2010-09-06 18:00,7,11.83,11.885,11.78,11.78,105
20101101|2010-09-06 18:30,7,11.76,11.8,11.76,11.8,35
20101101|2010-09-06 19:00,7,11.825,11.825,11.79,11.82,10
20101101|2010-09-06 19:30,7,11.8,11.8,11.8,11.8,3
20101101|2010-09-06 20:00,7,11.82,11.82,11.79,11.79,4
20101101|2010-09-06 20:30,7,11.81,11.82,11.81,11.815,7
20101101|2010-09-06 21:00,7,11.815,11.815,11.78,11.78,5
20101101|2010-09-06 22:00,7,11.775,11.775,11.775,11.775,1
20101101|2010-09-06 23:00,7,11.78,11.78,11.78,11.78,1
20101101|2010-09-06 23:30,7,11.78,11.78,11.78,11.78,1
20101101|2010-09-07 00:00,7,11.78,11.78,11.78,11.78,1
20101101|2010-09-07 01:00,7,11.785,11.785,11.785,11.785,1
20101101|2010-09-07 01:30,7,11.78,11.78,11.78,11.78,1
20101101|2010-09-07 02:00,7,11.78,11.82,11.74,11.74,22
20101101|2010-09-07 02:30,7,11.745,11.745,11.66,11.66,23
20101101|2010-09-07 03:00,7,11.66,11.66,11.62,11.62,20
20101101|2010-09-07 03:30,7,11.62,11.625,11.62,11.62,7
20101101|2010-09-07 04:00,7,11.68,11.68,11.68,11.68,1
20101101|2010-09-07 04:30,7,11.705,11.705,11.705,11.705,1
20101101|2010-09-07 05:00,7,11.68,11.7,11.605,11.605,19
20101101|2010-09-07 05:30,7,11.6,11.6,11.565,11.565,4
20101101|2010-09-07 06:00,7,11.565,11.63,11.56,11.63,8
20101101|2010-09-07 06:30,7,11.59,11.59,11.59,11.59,1
20101101|2010-09-07 07:00,7,11.62,11.62,11.62,11.62,2
20101101|2010-09-07 09:30,7,11.68,11.695,11.62,11.62,93
20101101|2010-09-07 10:00,7,11.63,11.65,11.6,11.62,91
20101101|2010-09-07 10:30,7,11.63,11.67,11.63,11.635,44
20101101|2010-09-07 11:00,7,11.63,11.635,11.61,11.63,19
20101101|2010-09-07 11:30,7,11.635,11.85,11.62,11.785,131
20101101|2010-09-07 12:00,7,11.81,11.845,11.795,11.825,38
20101101|2010-09-07 12:30,7,11.84,11.865,11.71,11.84,215
20101101|2010-09-07 13:00,7,11.81,11.9,11.81,11.9,102
20101101|2010-09-07 18:00,8,11.86,11.88,11.81,11.815,21
20101101|2010-09-07 18:30,8,11.815,11.815,11.815,11.815,1
20101101|2010-09-07 20:00,8,11.86,11.86,11.84,11.84,8
20101101|2010-09-07 20:30,8,11.85,11.85,11.85,11.85,4
20101101|2010-09-07 21:00,8,11.85,11.87,11.84,11.87,4
20101101|2010-09-07 21:30,8,11.855,11.855,11.84,11.84,5
20101101|2010-09-07 22:00,8,11.85,11.85,11.85,11.85,1
20101101|2010-09-07 22:30,8,11.85,11.85,11.85,11.85,2
20101101|2010-09-08 00:30,8,11.835,11.835,11.835,11.835,1
20101101|2010-09-08 01:00,8,11.85,11.85,11.85,11.85,1
20101101|2010-09-08 01:30,8,11.85,11.85,11.775,11.775,27
20101101|2010-09-08 02:00,8,11.8,11.82,11.775,11.82,6
20101101|2010-09-08 02:30,8,11.825,11.825,11.825,11.825,2
20101101|2010-09-08 03:00,8,11.82,11.825,11.82,11.825,4
20101101|2010-09-08 03:30,8,11.82,11.825,11.775,11.775,12
20101101|2010-09-08 04:30,8,11.765,11.765,11.73,11.73,13
20101101|2010-09-08 05:00,8,11.74,11.795,11.74,11.795,8
20101101|2010-09-08 05:30,8,11.79,11.795,11.755,11.755,8
20101101|2010-09-08 06:00,8,11.755,11.755,11.755,11.755,1
20101101|2010-09-08 06:30,8,11.75,11.8,11.75,11.8,23
20101101|2010-09-08 07:00,8,11.805,11.81,11.805,11.81,5
20101101|2010-09-08 09:30,8,11.815,11.915,11.77,11.805,218
20101101|2010-09-08 10:00,8,11.825,11.87,11.81,11.87,34
20101101|2010-09-08 10:30,8,11.87,11.895,11.855,11.855,23
20101101|2010-09-08 11:00,8,11.86,11.86,11.795,11.855,36
20101101|2010-09-08 11:30,8,11.84,11.86,11.805,11.805,30
20101101|2010-09-08 12:00,8,11.82,11.925,11.81,11.925,39
20101101|2010-09-08 12:30,8,11.9,11.9,11.775,11.8,83
20101101|2010-09-08 13:00,8,11.81,11.81,11.77,11.77,38
20101101|2010-09-08 18:00,9,11.76,11.76,11.68,11.68,51
20101101|2010-09-08 18:30,9,11.68,11.755,11.68,11.755,13
20101101|2010-09-08 19:00,9,11.74,11.775,11.71,11.71,3
20101101|2010-09-08 20:00,9,11.735,11.75,11.72,11.72,6
20101101|2010-09-08 20:30,9,11.715,11.73,11.7,11.73,8
20101101|2010-09-08 21:00,9,11.72,11.72,11.7,11.7,3
20101101|2010-09-08 22:00,9,11.7,11.7,11.685,11.685,4
20101101|2010-09-08 22:30,9,11.68,11.68,11.68,11.68,1
20101101|2010-09-08 23:00,9,11.68,11.68,11.68,11.68,3
20101101|2010-09-08 23:30,9,11.68,11.68,11.68,11.68,1
20101101|2010-09-09 00:00,9,11.73,11.73,11.685,11.685,3
20101101|2010-09-09 00:30,9,11.68,11.68,11.67,11.67,3
20101101|2010-09-09 01:00,9,11.67,11.67,11.67,11.67,1
20101101|2010-09-09 01:30,9,11.675,11.75,11.675,11.75,6
20101101|2010-09-09 03:00,9,11.75,11.76,11.75,11.76,6
20101101|2010-09-09 04:30,9,11.77,11.78,11.77,11.78,2
20101101|2010-09-09 05:00,9,11.795,11.8,11.785,11.785,4
20101101|2010-09-09 05:30,9,11.8,11.805,11.8,11.8,8
20101101|2010-09-09 06:00,9,11.8,11.8,11.79,11.79,5
20101101|2010-09-09 06:30,9,11.8,11.81,11.8,11.81,5
20101101|2010-09-09 07:00,9,11.795,11.795,11.795,11.795,1
20101101|2010-09-09 09:30,9,11.805,11.92,11.8,11.91,138
20101101|2010-09-09 10:00,9,11.9,11.915,11.875,11.89,74
20101101|2010-09-09 10:30,9,11.875,11.9,11.86,11.885,48
20101101|2010-09-09 11:00,9,11.885,11.9,11.86,11.9,56
20101101|2010-09-09 11:30,9,11.88,11.895,11.87,11.87,26
20101101|2010-09-09 12:00,9,11.88,11.9,11.88,11.9,10
20101101|2010-09-09 12:30,9,11.885,11.9,11.825,11.87,64
20101101|2010-09-09 13:00,9,11.875,11.89,11.87,11.885,45
20101101|2010-09-09 18:00,10,11.865,11.865,11.82,11.82,4
20101101|2010-09-09 19:00,10,11.84,11.885,11.84,11.885,15
20101101|2010-09-09 19:30,10,11.86,11.86,11.84,11.84,4
20101101|2010-09-09 20:00,10,11.84,11.84,11.82,11.82,6
20101101|2010-09-09 20:30,10,11.88,11.88,11.88,11.88,2
20101101|2010-09-09 21:00,10,11.88,11.885,11.88,11.885,3
20101101|2010-09-09 21:30,10,11.825,11.825,11.825,11.825,1
20101101|2010-09-09 23:30,10,11.88,11.88,11.88,11.88,1
20101101|2010-09-10 00:00,10,11.885,11.89,11.885,11.885,3
20101101|2010-09-10 00:30,10,11.885,11.885,11.885,11.885,1
20101101|2010-09-10 01:00,10,11.895,11.895,11.895,11.895,1
20101101|2010-09-10 02:30,10,11.9,11.9,11.9,11.9,2
20101101|2010-09-10 03:00,10,11.895,11.895,11.895,11.895,1
20101101|2010-09-10 03:30,10,11.9,11.9,11.9,11.9,1
20101101|2010-09-10 04:00,10,11.91,11.915,11.9,11.91,4
20101101|2010-09-10 05:00,10,11.915,11.915,11.915,11.915,1
20101101|2010-09-10 05:30,10,11.92,11.93,11.92,11.93,20
20101101|2010-09-10 06:00,10,11.905,11.94,11.9,11.94,19
20101101|2010-09-10 06:30,10,11.94,11.98,11.94,11.98,21
20101101|2010-09-10 07:00,10,11.93,11.93,11.875,11.93,9
20101101|2010-09-10 09:30,10,11.85,11.85,11.68,11.74,433
20101101|2010-09-10 10:00,10,11.73,11.815,11.73,11.81,44
20101101|2010-09-10 10:30,10,11.79,11.82,11.7,11.755,91
20101101|2010-09-10 11:00,10,11.755,11.78,11.735,11.76,22
20101101|2010-09-10 11:30,10,11.765,11.81,11.765,11.81,15
20101101|2010-09-10 12:00,10,11.81,11.81,11.77,11.8,8
20101101|2010-09-10 12:30,10,11.805,11.805,11.77,11.795,4
20101101|2010-09-10 13:00,10,11.78,11.795,11.77,11.795,15
20101101|2010-09-12 18:00,13,11.765,11.765,11.75,11.76,23
20101101|2010-09-12 18:30,13,11.76,11.77,11.76,11.77,2
20101101|2010-09-12 19:00,13,11.765,11.765,11.765,11.765,3
20101101|2010-09-12 19:30,13,11.785,11.805,11.785,11.805,42
20101101|2010-09-12 20:00,13,11.81,11.81,11.8,11.8,3
20101101|2010-09-12 21:00,13,11.8,11.8,11.8,11.8,1
20101101|2010-09-12 22:00,13,11.815,11.82,11.815,11.82,3
20101101|2010-09-12 23:30,13,11.825,11.825,11.825,11.825,1
20101101|2010-09-13 01:00,13,11.83,11.84,11.8,11.8,6
20101101|2010-09-13 02:00,13,11.815,11.815,11.815,11.815,1
20101101|2010-09-13 02:30,13,11.8,11.8,11.78,11.78,5
20101101|2010-09-13 03:00,13,11.78,11.78,11.77,11.77,4
20101101|2010-09-13 03:30,13,11.78,11.835,11.78,11.8,24
20101101|2010-09-13 04:30,13,11.825,11.825,11.825,11.825,1
20101101|2010-09-13 05:00,13,11.8,11.8,11.8,11.8,3
20101101|2010-09-13 06:00,13,11.82,11.82,11.82,11.82,2
20101101|2010-09-13 06:30,13,11.83,11.83,11.83,11.83,2
20101101|2010-09-13 07:00,13,11.82,11.82,11.82,11.82,1
20101101|2010-09-13 09:30,13,11.84,11.945,11.8,11.92,210
20101101|2010-09-13 10:00,13,11.9,11.915,11.87,11.87,13
20101101|2010-09-13 10:30,13,11.85,11.87,11.85,11.87,9
20101101|2010-09-13 11:00,13,11.865,11.865,11.86,11.86,6
20101101|2010-09-13 11:30,13,11.865,11.895,11.855,11.855,15
20101101|2010-09-13 12:00,13,11.85,11.88,11.815,11.82,57
20101101|2010-09-13 12:30,13,11.82,11.85,11.81,11.85,16
20101101|2010-09-13 13:00,13,11.855,11.88,11.84,11.88,9
20101101|2010-09-13 18:00,14,11.9,11.9,11.9,11.9,2
20101101|2010-09-13 18:30,14,11.865,11.9,11.865,11.9,3
20101101|2010-09-13 19:30,14,11.84,11.86,11.83,11.83,3
20101101|2010-09-13 20:00,14,11.825,11.825,11.825,11.825,2
20101101|2010-09-13 21:00,14,11.85,11.85,11.85,11.85,1
20101101|2010-09-13 21:30,14,11.85,11.85,11.85,11.85,1
20101101|2010-09-14 00:30,14,11.85,11.93,11.85,11.885,17
20101101|2010-09-14 01:00,14,11.83,11.83,11.83,11.83,4
20101101|2010-09-14 02:30,14,11.84,11.895,11.84,11.895,2
20101101|2010-09-14 03:00,14,11.895,11.92,11.895,11.92,4
20101101|2010-09-14 03:30,14,11.84,11.84,11.83,11.83,6
20101101|2010-09-14 04:00,14,11.825,11.825,11.825,11.825,1
20101101|2010-09-14 05:00,14,11.825,11.825,11.825,11.825,1
20101101|2010-09-14 05:30,14,11.845,11.845,11.845,11.845,1
20101101|2010-09-14 06:00,14,11.83,11.83,11.83,11.83,4
20101101|2010-09-14 06:30,14,11.845,11.865,11.845,11.865,3
20101101|2010-09-14 07:00,14,11.875,11.88,11.875,11.88,23
20101101|2010-09-14 09:30,14,11.895,12.095,11.86,12.02,371
20101101|2010-09-14 10:00,14,12.04,12.15,12.035,12.1,221
20101101|2010-09-14 10:30,14,12.085,12.12,12.02,12.1,152
20101101|2010-09-14 11:00,14,12.1,12.15,12.085,12.11,158
20101101|2010-09-14 11:30,14,12.1,12.1,12.015,12.015,84
20101101|2010-09-14 12:00,14,12.035,12.035,12,12.035,20
20101101|2010-09-14 12:30,14,12.035,12.035,11.985,12.02,22
20101101|2010-09-14 13:00,14,12.025,12.05,12.02,12.05,53
20101101|2010-09-14 18:00,15,12.055,12.105,12.05,12.105,20
20101101|2010-09-14 18:30,15,12.07,12.125,12.065,12.125,38
20101101|2010-09-14 19:00,15,12.11,12.13,12.11,12.11,7
20101101|2010-09-14 19:30,15,12.1,12.14,12.1,12.14,10
20101101|2010-09-14 20:00,15,12.135,12.145,12.115,12.115,7
20101101|2010-09-14 20:30,15,12.145,12.145,12.11,12.11,4
20101101|2010-09-14 21:00,15,12.12,12.14,12.12,12.13,6
20101101|2010-09-14 21:30,15,12.12,12.145,12.12,12.145,6
20101101|2010-09-14 22:00,15,12.105,12.105,12.105,12.105,2
20101101|2010-09-14 22:30,15,12.12,12.12,12.12,12.12,1
20101101|2010-09-14 23:30,15,12.11,12.11,12.11,12.11,1
20101101|2010-09-15 00:00,15,12.11,12.11,12.11,12.11,1
20101101|2010-09-15 00:30,15,12.135,12.135,12.135,12.135,1
20101101|2010-09-15 01:00,15,12.135,12.14,12.045,12.045,33
20101101|2010-09-15 01:30,15,12.03,12.035,12.005,12.005,5
20101101|2010-09-15 02:30,15,12.05,12.05,12.05,12.05,1
20101101|2010-09-15 03:00,15,12.05,12.05,12.05,12.05,3
20101101|2010-09-15 03:30,15,12.045,12.045,12.04,12.04,3
20101101|2010-09-15 04:00,15,12.05,12.05,12.05,12.05,9
20101101|2010-09-15 04:30,15,12.05,12.05,12.05,12.05,1
20101101|2010-09-15 05:00,15,12.065,12.065,12.065,12.065,3
20101101|2010-09-15 05:30,15,12.065,12.065,12.065,12.065,1
20101101|2010-09-15 06:00,15,12.095,12.095,12.095,12.095,1
20101101|2010-09-15 06:30,15,12.1,12.1,12.1,12.1,1
20101101|2010-09-15 09:30,15,12.075,12.15,12.075,12.135,97
20101101|2010-09-15 10:00,15,12.135,12.14,12.125,12.14,23
20101101|2010-09-15 10:30,15,12.13,12.14,12.085,12.085,18
20101101|2010-09-15 11:00,15,12.085,12.135,12.06,12.13,23
20101101|2010-09-15 11:30,15,12.13,12.145,12.125,12.135,36
20101101|2010-09-15 12:00,15,12.12,12.13,12.115,12.13,16
20101101|2010-09-15 12:30,15,12.13,12.19,12.115,12.18,66
20101101|2010-09-15 13:00,15,12.14,12.15,12.07,12.15,51
20101101|2010-09-15 18:00,16,12.095,12.11,12.09,12.11,14
20101101|2010-09-15 18:30,16,12.13,12.13,12.13,12.13,3
20101101|2010-09-15 19:00,16,12.13,12.13,12.13,12.13,1
20101101|2010-09-15 19:30,16,12.13,12.16,12.125,12.16,23
20101101|2010-09-15 20:00,16,12.185,12.19,12.185,12.19,6
20101101|2010-09-15 20:30,16,12.16,12.16,12.16,12.16,1
20101101|2010-09-15 22:00,16,12.18,12.18,12.15,12.15,3
20101101|2010-09-15 23:30,16,12.185,12.185,12.185,12.185,1
20101101|2010-09-16 00:00,16,12.145,12.145,12.145,12.145,1
20101101|2010-09-16 00:30,16,12.14,12.14,12.14,12.14,2
20101101|2010-09-16 01:00,16,12.14,12.14,12.135,12.135,2
20101101|2010-09-16 01:30,16,12.145,12.15,12.145,12.15,3
20101101|2010-09-16 02:00,16,12.125,12.125,12.11,12.11,12
20101101|2010-09-16 02:30,16,12.105,12.15,12.105,12.15,4
20101101|2010-09-16 03:00,16,12.16,12.16,12.14,12.14,2
20101101|2010-09-16 03:30,16,12.16,12.16,12.16,12.16,1
20101101|2010-09-16 04:30,16,12.15,12.165,12.15,12.165,20
20101101|2010-09-16 05:00,16,12.17,12.17,12.16,12.16,5
20101101|2010-09-16 05:30,16,12.16,12.16,12.16,12.16,2
20101101|2010-09-16 06:00,16,12.16,12.16,12.16,12.16,2
20101101|2010-09-16 06:30,16,12.17,12.17,12.17,12.17,1
20101101|2010-09-16 09:30,16,12.145,12.15,11.81,11.82,442
20101101|2010-09-16 10:00,16,11.82,11.895,11.77,11.815,192
20101101|2010-09-16 10:30,16,11.825,11.945,11.825,11.93,95
20101101|2010-09-16 11:00,16,11.94,11.94,11.91,11.91,7
20101101|2010-09-16 11:30,16,11.935,12.04,11.875,11.94,84
20101101|2010-09-16 12:00,16,11.915,11.98,11.875,11.9,37
20101101|2010-09-16 12:30,16,11.955,11.955,11.885,11.885,24
20101101|2010-09-16 13:00,16,11.885,11.93,11.86,11.87,26
20101101|2010-09-16 18:00,17,11.91,11.935,11.9,11.92,27
20101101|2010-09-16 19:00,17,11.93,11.96,11.93,11.96,25
20101101|2010-09-16 19:30,17,11.955,11.96,11.94,11.94,11
20101101|2010-09-16 20:00,17,11.93,11.96,11.93,11.96,3
20101101|2010-09-16 20:30,17,11.96,12.02,11.955,12.02,44
20101101|2010-09-16 21:00,17,11.98,12.025,11.98,12,4
20101101|2010-09-16 21:30,17,11.97,12.02,11.97,11.995,9
20101101|2010-09-16 22:00,17,11.98,12.015,11.97,11.985,7
20101101|2010-09-16 22:30,17,12.02,12.02,11.98,11.98,4
20101101|2010-09-16 23:00,17,11.98,11.98,11.98,11.98,1
20101101|2010-09-16 23:30,17,12,12.02,12,12.02,5
20101101|2010-09-17 00:00,17,12.015,12.015,12.015,12.015,1
20101101|2010-09-17 01:30,17,12,12,12,12,2
20101101|2010-09-17 02:00,17,12.02,12.045,12.02,12.045,12
20101101|2010-09-17 02:30,17,12.045,12.095,12.045,12.095,20
20101101|2010-09-17 03:00,17,12.08,12.095,12.08,12.095,14
20101101|2010-09-17 03:30,17,12.085,12.085,12.06,12.06,5
20101101|2010-09-17 04:00,17,12.055,12.07,12.055,12.07,7
20101101|2010-09-17 04:30,17,12.07,12.095,12.07,12.095,12
20101101|2010-09-17 05:00,17,12.085,12.11,12.085,12.11,22
20101101|2010-09-17 05:30,17,12.1,12.11,12.1,12.1,21
20101101|2010-09-17 06:00,17,12.1,12.1,12.09,12.095,8
20101101|2010-09-17 06:30,17,12.095,12.1,12.08,12.08,5
20101101|2010-09-17 07:00,17,12.1,12.1,11.9,11.9,48
20101101|2010-09-17 09:30,17,12.055,12.06,11.94,12.01,96
20101101|2010-09-17 10:00,17,11.995,11.995,11.95,11.98,39
20101101|2010-09-17 10:30,17,11.955,12.065,11.955,12.04,76
20101101|2010-09-17 11:00,17,12.03,12.055,11.995,12.025,15
20101101|2010-09-17 11:30,17,12.02,12.065,12,12,19
20101101|2010-09-17 12:00,17,12.035,12.085,12.035,12.04,48
20101101|2010-09-17 12:30,17,12.05,12.065,12.04,12.04,15
20101101|2010-09-17 13:00,17,12.055,12.09,12.035,12.075,73
20101101|2010-09-19 18:00,20,12.055,12.08,12.055,12.07,6
20101101|2010-09-19 18:30,20,12.075,12.14,12.075,12.12,32
20101101|2010-09-19 19:00,20,12.14,12.16,12.14,12.16,6
20101101|2010-09-19 19:30,20,12.15,12.175,12.12,12.175,14
20101101|2010-09-19 20:00,20,12.175,12.26,12.13,12.13,90
20101101|2010-09-19 20:30,20,12.15,12.27,12.13,12.26,31
20101101|2010-09-19 21:00,20,12.19,12.265,12.135,12.265,14
20101101|2010-09-19 21:30,20,12.245,12.28,12.21,12.21,16
20101101|2010-09-19 22:30,20,12.215,12.28,12.215,12.28,4
20101101|2010-09-19 23:30,20,12.28,12.29,12.28,12.29,4
20101101|2010-09-20 00:00,20,12.285,12.285,12.285,12.285,1
20101101|2010-09-20 00:30,20,12.25,12.25,12.25,12.25,2
20101101|2010-09-20 01:00,20,12.26,12.26,12.26,12.26,1
20101101|2010-09-20 01:30,20,12.29,12.31,12.29,12.31,7
20101101|2010-09-20 02:00,20,12.255,12.315,12.25,12.315,15
20101101|2010-09-20 02:30,20,12.32,12.33,12.31,12.32,16
20101101|2010-09-20 03:00,20,12.31,12.32,12.31,12.32,16
20101101|2010-09-20 03:30,20,12.31,12.32,12.28,12.32,3
20101101|2010-09-20 04:00,20,12.32,12.32,12.305,12.32,10
20101101|2010-09-20 04:30,20,12.305,12.32,12.29,12.31,25
20101101|2010-09-20 05:00,20,12.32,12.32,12.31,12.32,8
20101101|2010-09-20 05:30,20,12.31,12.31,12.3,12.3,7
20101101|2010-09-20 06:00,20,12.3,12.37,12.3,12.37,22
20101101|2010-09-20 06:30,20,12.305,12.305,12.28,12.28,13
20101101|2010-09-20 09:30,20,12.255,12.3,12.12,12.12,555
20101101|2010-09-20 10:00,20,12.115,12.14,11.95,12.12,331
20101101|2010-09-20 10:30,20,12.095,12.12,12.095,12.12,28
20101101|2010-09-20 11:00,20,12.135,12.21,12.115,12.195,55
20101101|2010-09-20 11:30,20,12.18,12.215,12.16,12.21,60
20101101|2010-09-20 12:00,20,12.21,12.21,12.135,12.14,46
20101101|2010-09-20 12:30,20,12.16,12.23,12.105,12.105,149
20101101|2010-09-20 13:00,20,12.12,12.275,12.12,12.275,162
20101101|2010-09-20 18:00,21,12.245,12.26,12.245,12.26,7
20101101|2010-09-20 18:30,21,12.27,12.28,12.265,12.265,3
20101101|2010-09-20 19:30,21,12.255,12.255,12.23,12.23,5
20101101|2010-09-20 20:00,21,12.215,12.265,12.215,12.265,5
20101101|2010-09-20 20:30,21,12.21,12.21,12.21,12.21,1
20101101|2010-09-20 21:00,21,12.22,12.22,12.22,12.22,1
20101101|2010-09-20 21:30,21,12.215,12.215,12.2,12.2,6
20101101|2010-09-20 22:30,21,12.205,12.205,12.185,12.185,6
20101101|2010-09-20 23:30,21,12.21,12.21,12.21,12.21,1
20101101|2010-09-21 00:30,21,12.21,12.21,12.185,12.185,4
20101101|2010-09-21 02:00,21,12.255,12.255,12.24,12.24,3
20101101|2010-09-21 02:30,21,12.22,12.235,12.22,12.22,7
20101101|2010-09-21 04:00,21,12.23,12.23,12.23,12.23,1
20101101|2010-09-21 05:00,21,12.235,12.235,12.235,12.235,3
20101101|2010-09-21 05:30,21,12.22,12.22,12.155,12.155,28
20101101|2010-09-21 06:00,21,12.225,12.225,12.055,12.055,29
20101101|2010-09-21 06:30,21,12.095,12.14,12.095,12.12,14
20101101|2010-09-21 07:00,21,12.11,12.11,12.095,12.11,5
20101101|2010-09-21 09:30,21,12.105,12.165,12.06,12.13,139
20101101|2010-09-21 10:00,21,12.13,12.235,12.12,12.225,136
20101101|2010-09-21 10:30,21,12.225,12.27,12.195,12.25,46
20101101|2010-09-21 11:00,21,12.23,12.265,12.205,12.205,43
20101101|2010-09-21 11:30,21,12.2,12.23,12.185,12.19,11
20101101|2010-09-21 12:00,21,12.2,12.235,12.175,12.19,26
20101101|2010-09-21 12:30,21,12.175,12.175,12.12,12.13,54
20101101|2010-09-21 13:00,21,12.145,12.16,12.12,12.13,17
20101101|2010-09-21 18:00,22,12.14,12.18,12.14,12.18,8
20101101|2010-09-21 18:30,22,12.18,12.185,12.18,12.185,3
20101101|2010-09-21 19:00,22,12.18,12.19,12.15,12.15,5
20101101|2010-09-21 19:30,22,12.19,12.22,12.19,12.22,15
20101101|2010-09-21 20:30,22,12.18,12.18,12.175,12.18,6
20101101|2010-09-21 21:30,22,12.175,12.175,12.17,12.17,3
20101101|2010-09-21 22:00,22,12.15,12.15,12.15,12.15,3
20101101|2010-09-21 23:30,22,12.155,12.155,12.155,12.155,1
20101101|2010-09-22 02:00,22,12.205,12.28,12.205,12.28,25
20101101|2010-09-22 02:30,22,12.27,12.27,12.27,12.27,5
20101101|2010-09-22 03:00,22,12.285,12.285,12.285,12.285,3
20101101|2010-09-22 03:30,22,12.28,12.315,12.28,12.315,17
20101101|2010-09-22 04:00,22,12.235,12.235,12.235,12.235,1
20101101|2010-09-22 05:00,22,12.31,12.315,12.31,12.315,5
20101101|2010-09-22 06:00,22,12.25,12.25,12.25,12.25,1
20101101|2010-09-22 06:30,22,12.25,12.25,12.135,12.135,28
20101101|2010-09-22 07:00,22,12.14,12.14,12.14,12.14,2
20101101|2010-09-22 09:30,22,12.175,12.265,12.175,12.225,96
20101101|2010-09-22 10:00,22,12.24,12.3,12.215,12.215,58
20101101|2010-09-22 10:30,22,12.22,12.265,12.215,12.265,47
20101101|2010-09-22 11:00,22,12.24,12.255,12.22,12.255,8
20101101|2010-09-22 11:30,22,12.225,12.26,12.205,12.215,23
20101101|2010-09-22 12:00,22,12.21,12.23,12.18,12.22,19
20101101|2010-09-22 12:30,22,12.215,12.22,12.19,12.19,6
20101101|2010-09-22 13:00,22,12.2,12.225,12.19,12.225,9
20101101|2010-09-22 18:00,23,12.205,12.23,12.2,12.23,10
20101101|2010-09-22 18:30,23,12.23,12.24,12.23,12.24,4
20101101|2010-09-22 19:00,23,12.215,12.255,12.215,12.255,6
20101101|2010-09-22 19:30,23,12.29,12.34,12.29,12.325,21
20101101|2010-09-22 20:00,23,12.29,12.325,12.27,12.27,16
20101101|2010-09-22 20:30,23,12.25,12.305,12.215,12.215,13
20101101|2010-09-22 21:00,23,12.215,12.215,12.21,12.21,4
20101101|2010-09-22 21:30,23,12.245,12.255,12.245,12.255,6
20101101|2010-09-22 22:30,23,12.215,12.215,12.215,12.215,1
20101101|2010-09-22 23:30,23,12.215,12.215,12.215,12.215,1
20101101|2010-09-23 01:30,23,12.215,12.215,12.2,12.2,10
20101101|2010-09-23 03:30,23,12.215,12.215,12.195,12.195,5
20101101|2010-09-23 04:00,23,12.195,12.195,12.19,12.19,4
20101101|2010-09-23 04:30,23,12.185,12.2,12.145,12.145,33
20101101|2010-09-23 05:00,23,12.145,12.145,12.085,12.09,33
20101101|2010-09-23 05:30,23,12.085,12.085,12.06,12.06,21
20101101|2010-09-23 06:00,23,12.07,12.07,12.05,12.07,12
20101101|2010-09-23 06:30,23,12.07,12.11,12.07,12.07,8
20101101|2010-09-23 07:00,23,12.07,12.105,12.07,12.105,5
20101101|2010-09-23 09:30,23,12.095,12.175,12.06,12.12,159
20101101|2010-09-23 10:00,23,12.135,12.17,12.135,12.17,12
20101101|2010-09-23 10:30,23,12.17,12.21,12.155,12.21,27
20101101|2010-09-23 11:00,23,12.19,12.205,12.155,12.155,21
20101101|2010-09-23 11:30,23,12.19,12.2,12.16,12.2,7
20101101|2010-09-23 12:00,23,12.2,12.21,12.165,12.165,15
20101101|2010-09-23 12:30,23,12.16,12.21,12.155,12.19,36
20101101|2010-09-23 13:00,23,12.17,12.17,12.08,12.085,106
20101101|2010-09-23 18:00,24,12.05,12.095,12.04,12.095,19
20101101|2010-09-23 18:30,24,12.1,12.1,12.09,12.09,9
20101101|2010-09-23 19:00,24,12.125,12.18,12.125,12.18,14
20101101|2010-09-23 19:30,24,12.155,12.155,12.155,12.155,2
20101101|2010-09-23 21:30,24,12.14,12.14,12.14,12.14,1
20101101|2010-09-23 23:00,24,12.135,12.135,12.135,12.135,2
20101101|2010-09-23 23:30,24,12.135,12.135,12.13,12.13,4
20101101|2010-09-24 00:30,24,12.14,12.14,12.14,12.14,2
20101101|2010-09-24 02:00,24,12.16,12.165,12.16,12.165,3
20101101|2010-09-24 02:30,24,12.165,12.21,12.165,12.21,28
20101101|2010-09-24 03:30,24,12.17,12.17,12.16,12.16,3
20101101|2010-09-24 05:00,24,12.16,12.16,12.16,12.16,1
20101101|2010-09-24 05:30,24,12.16,12.16,12.16,12.16,3
20101101|2010-09-24 06:00,24,12.18,12.18,12.18,12.18,1
20101101|2010-09-24 06:30,24,12.15,12.15,12.15,12.15,7
20101101|2010-09-24 09:30,24,12.18,12.275,12.18,12.275,129
20101101|2010-09-24 10:00,24,12.27,12.27,12.205,12.255,33
20101101|2010-09-24 10:30,24,12.26,12.27,12.225,12.25,19
20101101|2010-09-24 11:00,24,12.25,12.305,12.245,12.3,41
20101101|2010-09-24 11:30,24,12.3,12.37,12.27,12.285,150
20101101|2010-09-24 12:00,24,12.3,12.36,12.3,12.36,38
20101101|2010-09-24 12:30,24,12.35,12.385,12.35,12.365,48
20101101|2010-09-24 13:00,24,12.37,12.37,12.275,12.36,102
20101101|2010-09-26 18:00,27,12.33,12.405,12.33,12.405,87
20101101|2010-09-26 18:30,27,12.405,12.45,12.405,12.45,50
20101101|2010-09-26 19:00,27,12.45,12.455,12.435,12.435,11
20101101|2010-09-26 19:30,27,12.445,12.455,12.445,12.45,16
20101101|2010-09-26 20:00,27,12.425,12.425,12.39,12.39,10
20101101|2010-09-26 20:30,27,12.39,12.4,12.39,12.4,3
20101101|2010-09-26 21:30,27,12.395,12.395,12.39,12.39,3
20101101|2010-09-26 22:30,27,12.39,12.39,12.39,12.39,1
20101101|2010-09-27 00:00,27,12.4,12.4,12.4,12.4,6
20101101|2010-09-27 01:00,27,12.4,12.4,12.4,12.4,14
20101101|2010-09-27 01:30,27,12.42,12.455,12.42,12.455,2
20101101|2010-09-27 02:00,27,12.405,12.405,12.4,12.4,9
20101101|2010-09-27 02:30,27,12.4,12.465,12.38,12.465,20
20101101|2010-09-27 03:00,27,12.47,12.48,12.47,12.48,16
20101101|2010-09-27 03:30,27,12.485,12.495,12.46,12.495,13
20101101|2010-09-27 04:00,27,12.49,12.49,12.49,12.49,2
20101101|2010-09-27 04:30,27,12.49,12.495,12.475,12.495,13
20101101|2010-09-27 05:00,27,12.5,12.5,12.5,12.5,3
20101101|2010-09-27 05:30,27,12.5,12.5,12.465,12.465,2
20101101|2010-09-27 06:00,27,12.5,12.5,12.5,12.5,5
20101101|2010-09-27 06:30,27,12.5,12.59,12.5,12.5,66
20101101|2010-09-27 07:00,27,12.505,12.525,12.5,12.5,13
20101101|2010-09-27 09:30,27,12.465,12.48,12.325,12.325,122
20101101|2010-09-27 10:00,27,12.325,12.37,12.305,12.37,33
20101101|2010-09-27 10:30,27,12.37,12.42,12.365,12.415,80
20101101|2010-09-27 11:00,27,12.42,12.48,12.41,12.48,54
20101101|2010-09-27 11:30,27,12.465,12.525,12.445,12.505,203
20101101|2010-09-27 12:00,27,12.475,12.62,12.475,12.55,250
20101101|2010-09-27 12:30,27,12.595,12.625,12.5,12.555,68
20101101|2010-09-27 13:00,27,12.555,12.585,12.535,12.535,35
20101101|2010-09-27 18:00,28,12.555,12.555,12.47,12.48,4
20101101|2010-09-27 18:30,28,12.545,12.545,12.545,12.545,1
20101101|2010-09-27 19:00,28,12.48,12.545,12.48,12.48,13
20101101|2010-09-27 20:30,28,12.54,12.54,12.54,12.54,1
20101101|2010-09-27 21:30,28,12.53,12.53,12.53,12.53,1
20101101|2010-09-27 23:00,28,12.525,12.525,12.5,12.5,3
20101101|2010-09-27 23:30,28,12.5,12.5,12.5,12.5,2
20101101|2010-09-28 00:00,28,12.5,12.5,12.5,12.5,2
20101101|2010-09-28 01:00,28,12.5,12.53,12.5,12.53,43
20101101|2010-09-28 01:30,28,12.53,12.53,12.53,12.53,4
20101101|2010-09-28 02:00,28,12.53,12.53,12.405,12.405,28
20101101|2010-09-28 02:30,28,12.405,12.405,12.405,12.405,6
20101101|2010-09-28 03:00,28,12.4,12.4,12.37,12.37,11
20101101|2010-09-28 03:30,28,12.445,12.475,12.445,12.475,11
20101101|2010-09-28 04:00,28,12.38,12.38,12.37,12.37,8
20101101|2010-09-28 04:30,28,12.41,12.475,12.41,12.475,6
20101101|2010-09-28 05:00,28,12.475,12.475,12.42,12.42,2
20101101|2010-09-28 05:30,28,12.38,12.38,12.36,12.36,7
20101101|2010-09-28 06:00,28,12.355,12.36,12.355,12.36,3
20101101|2010-09-28 06:30,28,12.365,12.41,12.365,12.41,2
20101101|2010-09-28 07:00,28,12.42,12.46,12.42,12.46,7
20101101|2010-09-28 09:30,28,12.44,12.61,12.41,12.585,283
20101101|2010-09-28 10:00,28,12.585,12.64,12.57,12.635,55
20101101|2010-09-28 10:30,28,12.605,12.625,12.535,12.56,73
20101101|2010-09-28 11:00,28,12.54,12.57,12.54,12.56,39
20101101|2010-09-28 11:30,28,12.54,12.56,12.5,12.54,93
20101101|2010-09-28 12:00,28,12.515,12.61,12.515,12.61,65
20101101|2010-09-28 12:30,28,12.58,12.615,12.555,12.56,36
20101101|2010-09-28 13:00,28,12.56,12.595,12.535,12.57,17
20101101|2010-09-28 18:00,29,12.51,12.51,12.505,12.505,2
20101101|2010-09-28 18:30,29,12.505,12.505,12.505,12.505,2
20101101|2010-09-28 19:00,29,12.505,12.505,12.5,12.5,3
20101101|2010-09-28 19:30,29,12.48,12.48,12.48,12.48,3
20101101|2010-09-28 20:00,29,12.495,12.5,12.495,12.5,15
20101101|2010-09-28 21:30,29,12.48,12.5,12.48,12.5,3
20101101|2010-09-28 22:30,29,12.47,12.48,12.47,12.48,8
20101101|2010-09-28 23:00,29,12.48,12.48,12.48,12.48,1
20101101|2010-09-29 00:30,29,12.47,12.475,12.465,12.465,4
20101101|2010-09-29 01:00,29,12.475,12.475,12.475,12.475,1
20101101|2010-09-29 01:30,29,12.52,12.52,12.52,12.52,1
20101101|2010-09-29 02:00,29,12.5,12.5,12.5,12.5,1
20101101|2010-09-29 03:00,29,12.52,12.53,12.52,12.53,8
20101101|2010-09-29 03:30,29,12.53,12.54,12.53,12.54,8
20101101|2010-09-29 04:00,29,12.485,12.485,12.48,12.48,3
20101101|2010-09-29 04:30,29,12.48,12.48,12.48,12.48,4
20101101|2010-09-29 05:00,29,12.47,12.47,12.47,12.47,3
20101101|2010-09-29 05:30,29,12.46,12.46,12.4,12.4,21
20101101|2010-09-29 06:00,29,12.4,12.41,12.4,12.4,5
20101101|2010-09-29 06:30,29,12.4,12.4,12.29,12.31,99
20101101|2010-09-29 07:00,29,12.3,12.31,12.26,12.28,27
20101101|2010-09-29 09:30,29,12.29,12.435,12.285,12.38,162
20101101|2010-09-29 10:00,29,12.38,12.46,12.37,12.44,50
20101101|2010-09-29 10:30,29,12.44,12.47,12.415,12.47,89
20101101|2010-09-29 11:00,29,12.47,12.515,12.455,12.495,78
20101101|2010-09-29 11:30,29,12.495,12.52,12.45,12.5,42
20101101|2010-09-29 12:00,29,12.5,12.54,12.47,12.535,38
20101101|2010-09-29 12:30,29,12.525,12.54,12.46,12.46,39
20101101|2010-09-29 13:00,29,12.455,12.48,12.405,12.405,49
20101101|2010-09-29 18:00,30,12.415,12.43,12.405,12.43,6
20101101|2010-09-29 18:30,30,12.45,12.45,12.45,12.45,4
20101101|2010-09-29 19:30,30,12.43,12.43,12.42,12.42,9
20101101|2010-09-29 20:30,30,12.42,12.42,12.42,12.42,1
20101101|2010-09-29 21:30,30,12.42,12.42,12.42,12.42,1
20101101|2010-09-29 22:00,30,12.42,12.42,12.42,12.42,2
20101101|2010-09-29 23:30,30,12.43,12.43,12.43,12.43,4
20101101|2010-09-30 00:30,30,12.42,12.42,12.42,12.42,1
20101101|2010-09-30 02:00,30,12.425,12.45,12.42,12.42,11
20101101|2010-09-30 02:30,30,12.43,12.43,12.43,12.43,2
20101101|2010-09-30 03:00,30,12.45,12.45,12.45,12.45,2
20101101|2010-09-30 03:30,30,12.48,12.48,12.48,12.48,2
20101101|2010-09-30 04:00,30,12.455,12.455,12.455,12.455,1
20101101|2010-09-30 04:30,30,12.475,12.475,12.475,12.475,1
20101101|2010-09-30 05:00,30,12.475,12.475,12.475,12.475,1
20101101|2010-09-30 06:00,30,12.46,12.46,12.45,12.45,12
20101101|2010-09-30 06:30,30,12.45,12.45,12.45,12.45,1
20101101|2010-09-30 07:00,30,12.45,12.45,12.45,12.45,2
20101101|2010-09-30 09:30,30,12.41,12.595,12.41,12.445,187
20101101|2010-09-30 10:00,30,12.415,12.5,12.4,12.42,149
20101101|2010-09-30 10:30,30,12.4,12.46,12.395,12.46,42
20101101|2010-09-30 11:00,30,12.46,12.545,12.46,12.54,54
20101101|2010-09-30 11:30,30,12.54,12.64,12.52,12.615,110
20101101|2010-09-30 12:00,30,12.575,12.61,12.57,12.585,31
20101101|2010-09-30 12:30,30,12.6,12.61,12.57,12.61,45
20101101|2010-09-30 13:00,30,12.6,12.62,12.525,12.555,80
20101101|2010-09-30 18:00,1,12.525,12.525,12.525,12.525,4
20101101|2010-09-30 19:00,1,12.525,12.565,12.52,12.52,14
20101101|2010-09-30 19:30,1,12.5,12.5,12.49,12.49,2
20101101|2010-09-30 20:00,1,12.46,12.46,12.42,12.42,21
20101101|2010-09-30 20:30,1,12.44,12.44,12.44,12.44,20
20101101|2010-09-30 22:00,1,12.47,12.47,12.47,12.47,4
20101101|2010-09-30 22:30,1,12.48,12.48,12.48,12.48,1
20101101|2010-09-30 23:00,1,12.48,12.48,12.48,12.48,1
20101101|2010-09-30 23:30,1,12.49,12.49,12.49,12.49,4
20101101|2010-10-01 01:00,1,12.515,12.515,12.515,12.515,1
20101101|2010-10-01 02:00,1,12.52,12.52,12.52,12.52,1
20101101|2010-10-01 02:30,1,12.52,12.53,12.52,12.53,4
20101101|2010-10-01 03:30,1,12.525,12.525,12.525,12.525,1
20101101|2010-10-01 04:00,1,12.52,12.52,12.52,12.52,1
20101101|2010-10-01 04:30,1,12.495,12.52,12.495,12.52,4
20101101|2010-10-01 05:00,1,12.52,12.535,12.52,12.535,8
20101101|2010-10-01 05:30,1,12.535,12.535,12.495,12.495,8
20101101|2010-10-01 06:00,1,12.535,12.535,12.535,12.535,1
20101101|2010-10-01 06:30,1,12.52,12.54,12.505,12.505,3
20101101|2010-10-01 09:30,1,12.51,12.55,12.4,12.47,140
20101101|2010-10-01 10:00,1,12.465,12.52,12.4,12.49,319
20101101|2010-10-01 10:30,1,12.48,12.51,12.48,12.5,41
20101101|2010-10-01 11:00,1,12.505,12.53,12.475,12.49,48
20101101|2010-10-01 11:30,1,12.51,12.53,12.46,12.485,51
20101101|2010-10-01 12:00,1,12.48,12.51,12.42,12.435,56
20101101|2010-10-01 12:30,1,12.45,12.46,12.395,12.44,67
20101101|2010-10-01 13:00,1,12.435,12.455,12.35,12.35,114
20101101|2010-10-03 18:00,4,12.365,12.42,12.275,12.315,88
20101101|2010-10-03 18:30,4,12.305,12.335,12.295,12.295,10
20101101|2010-10-03 19:00,4,12.295,12.33,12.29,12.29,10
20101101|2010-10-03 19:30,4,12.3,12.3,12.28,12.28,5
20101101|2010-10-03 20:00,4,12.275,12.3,12.2,12.2,92
20101101|2010-10-03 20:30,4,12.205,12.205,12.195,12.2,47
20101101|2010-10-03 21:00,4,12.205,12.205,12.19,12.205,17
20101101|2010-10-03 21:30,4,12.195,12.195,12.19,12.19,8
20101101|2010-10-03 22:00,4,12.215,12.215,12.215,12.215,2
20101101|2010-10-03 22:30,4,12.21,12.21,12.21,12.21,2
20101101|2010-10-03 23:30,4,12.19,12.19,12.19,12.19,1
20101101|2010-10-04 00:30,4,12.205,12.205,12.18,12.18,5
20101101|2010-10-04 01:00,4,12.18,12.2,12.18,12.2,4
20101101|2010-10-04 01:30,4,12.2,12.225,12.2,12.225,7
20101101|2010-10-04 02:00,4,12.185,12.195,12.07,12.195,154
20101101|2010-10-04 02:30,4,12.16,12.245,12.07,12.09,17
20101101|2010-10-04 03:00,4,12.15,12.24,12.125,12.125,18
20101101|2010-10-04 03:30,4,12.1,12.1,12.075,12.075,9
20101101|2010-10-04 04:00,4,12.07,12.14,12.07,12.09,16
20101101|2010-10-04 04:30,4,12.065,12.065,11.91,11.935,271
20101101|2010-10-04 05:00,4,11.915,11.915,11.875,11.89,88
20101101|2010-10-04 05:30,4,11.91,11.91,11.87,11.87,114
20101101|2010-10-04 06:00,4,11.88,11.965,11.87,11.875,47
20101101|2010-10-04 06:30,4,11.88,11.93,11.88,11.9,16
20101101|2010-10-04 07:00,4,11.93,11.945,11.905,11.94,13
20101101|2010-10-04 09:30,4,11.945,12.035,11.89,12,351
20101101|2010-10-04 10:00,4,12.025,12.045,12,12.04,60
20101101|2010-10-04 10:30,4,12.04,12.18,12.01,12.165,113
20101101|2010-10-04 11:00,4,12.16,12.23,12.135,12.23,127
20101101|2010-10-04 11:30,4,12.215,12.225,12.17,12.21,89
20101101|2010-10-04 12:00,4,12.205,12.21,12.135,12.16,65
20101101|2010-10-04 12:30,4,12.195,12.3,12.165,12.17,169
20101101|2010-10-04 13:00,4,12.185,12.245,12.165,12.205,69
20101101|2010-10-04 18:00,5,12.21,12.24,12.205,12.205,15
20101101|2010-10-04 18:30,5,12.215,12.225,12.215,12.225,3
20101101|2010-10-04 19:00,5,12.195,12.195,12.19,12.19,6
20101101|2010-10-04 19:30,5,12.19,12.19,12.17,12.17,16
20101101|2010-10-04 20:00,5,12.16,12.16,12.14,12.14,6
20101101|2010-10-04 21:00,5,12.18,12.2,12.16,12.16,10
20101101|2010-10-04 21:30,5,12.205,12.205,12.205,12.205,2
20101101|2010-10-04 22:00,5,12.21,12.21,12.21,12.21,1
20101101|2010-10-04 22:30,5,12.18,12.18,12.18,12.18,1
20101101|2010-10-04 23:30,5,12.17,12.17,12.17,12.17,2
20101101|2010-10-05 00:30,5,12.17,12.2,12.17,12.18,4
20101101|2010-10-05 02:00,5,12.21,12.21,12.21,12.21,3
20101101|2010-10-05 02:30,5,12.21,12.21,12.2,12.2,3
20101101|2010-10-05 03:00,5,12.19,12.2,12.19,12.2,5
20101101|2010-10-05 03:30,5,12.2,12.215,12.2,12.215,14
20101101|2010-10-05 04:00,5,12.215,12.23,12.215,12.23,5
20101101|2010-10-05 05:00,5,12.235,12.25,12.23,12.23,17
20101101|2010-10-05 05:30,5,12.23,12.255,12.23,12.25,16
20101101|2010-10-05 06:00,5,12.265,12.27,12.265,12.27,22
20101101|2010-10-05 06:30,5,12.27,12.34,12.27,12.34,69
20101101|2010-10-05 07:00,5,12.335,12.34,12.29,12.29,12
20101101|2010-10-05 09:30,5,12.3,12.455,12.3,12.41,231
20101101|2010-10-05 10:00,5,12.405,12.445,12.34,12.365,111
20101101|2010-10-05 10:30,5,12.345,12.42,12.34,12.415,51
20101101|2010-10-05 11:00,5,12.42,12.455,12.42,12.445,40
20101101|2010-10-05 11:30,5,12.445,12.475,12.42,12.475,65
20101101|2010-10-05 12:00,5,12.48,12.495,12.46,12.495,29
20101101|2010-10-05 12:30,5,12.495,12.52,12.465,12.505,37
20101101|2010-10-05 13:00,5,12.51,12.53,12.495,12.495,36
20101101|2010-10-05 18:00,6,12.5,12.53,12.485,12.505,12
20101101|2010-10-05 18:30,6,12.505,12.505,12.505,12.505,1
20101101|2010-10-05 19:00,6,12.505,12.505,12.505,12.505,1
20101101|2010-10-05 19:30,6,12.505,12.51,12.505,12.51,6
20101101|2010-10-05 20:00,6,12.525,12.525,12.525,12.525,2
20101101|2010-10-05 20:30,6,12.51,12.51,12.42,12.42,24
20101101|2010-10-05 21:00,6,12.465,12.48,12.41,12.41,9
20101101|2010-10-05 21:30,6,12.44,12.455,12.4,12.4,6
20101101|2010-10-05 22:00,6,12.4,12.4,12.4,12.4,2
20101101|2010-10-05 22:30,6,12.45,12.49,12.45,12.49,3
20101101|2010-10-05 23:00,6,12.51,12.515,12.51,12.515,2
20101101|2010-10-05 23:30,6,12.465,12.465,12.465,12.465,1
20101101|2010-10-06 00:30,6,12.43,12.43,12.395,12.4,16
20101101|2010-10-06 01:00,6,12.4,12.4,12.4,12.4,28
20101101|2010-10-06 02:00,6,12.46,12.46,12.46,12.46,1
20101101|2010-10-06 03:00,6,12.46,12.46,12.46,12.46,1
20101101|2010-10-06 03:30,6,12.45,12.45,12.45,12.45,2
20101101|2010-10-06 06:00,6,12.42,12.42,12.42,12.42,2
20101101|2010-10-06 06:30,6,12.45,12.45,12.45,12.45,1
20101101|2010-10-06 07:00,6,12.42,12.42,12.42,12.42,2
20101101|2010-10-06 09:30,6,12.42,12.625,12.42,12.615,216
20101101|2010-10-06 10:00,6,12.585,12.72,12.575,12.69,217
20101101|2010-10-06 10:30,6,12.69,12.74,12.655,12.74,73
20101101|2010-10-06 11:00,6,12.72,12.78,12.63,12.69,168
20101101|2010-10-06 11:30,6,12.685,12.69,12.6,12.645,82
20101101|2010-10-06 12:00,6,12.67,12.7,12.66,12.7,25
20101101|2010-10-06 12:30,6,12.69,12.74,12.68,12.74,56
20101101|2010-10-06 13:00,6,12.75,12.765,12.675,12.71,124
20101101|2010-10-06 18:00,7,12.68,12.705,12.66,12.705,11
20101101|2010-10-06 18:30,7,12.695,12.7,12.695,12.7,4
20101101|2010-10-06 19:00,7,12.7,12.7,12.7,12.7,2
20101101|2010-10-06 19:30,7,12.7,12.7,12.7,12.7,2
20101101|2010-10-06 20:00,7,12.695,12.695,12.695,12.695,1
20101101|2010-10-06 20:30,7,12.695,12.705,12.695,12.705,7
20101101|2010-10-06 21:00,7,12.705,12.72,12.705,12.72,17
20101101|2010-10-06 21:30,7,12.72,12.73,12.72,12.725,6
20101101|2010-10-06 23:30,7,12.73,12.73,12.73,12.73,1
20101101|2010-10-07 00:30,7,12.73,12.73,12.73,12.73,1
20101101|2010-10-07 01:00,7,12.73,12.735,12.73,12.735,3
20101101|2010-10-07 01:30,7,12.735,12.735,12.735,12.735,3
20101101|2010-10-07 02:00,7,12.72,12.72,12.72,12.72,1
20101101|2010-10-07 02:30,7,12.735,12.74,12.735,12.74,6
20101101|2010-10-07 03:00,7,12.725,12.725,12.725,12.725,2
20101101|2010-10-07 03:30,7,12.74,12.74,12.74,12.74,6
20101101|2010-10-07 04:00,7,12.74,12.74,12.74,12.74,1
20101101|2010-10-07 04:30,7,12.74,12.74,12.74,12.74,2
20101101|2010-10-07 05:00,7,12.735,12.735,12.735,12.735,2
20101101|2010-10-07 06:00,7,12.74,12.745,12.74,12.745,11
20101101|2010-10-07 06:30,7,12.74,12.75,12.725,12.75,13
20101101|2010-10-07 07:00,7,12.75,12.755,12.75,12.755,18
20101101|2010-10-07 09:30,7,12.765,12.85,12.65,12.835,285
20101101|2010-10-07 10:00,7,12.835,12.88,12.74,12.76,135
20101101|2010-10-07 10:30,7,12.74,12.795,12.74,12.755,57
20101101|2010-10-07 11:00,7,12.75,12.775,12.68,12.71,58
20101101|2010-10-07 11:30,7,12.73,12.735,12.63,12.67,64
20101101|2010-10-07 12:00,7,12.69,12.7,12.64,12.67,57
20101101|2010-10-07 12:30,7,12.645,12.735,12.64,12.735,65
20101101|2010-10-07 13:00,7,12.75,12.825,12.7,12.825,98
20101101|2010-10-07 18:00,8,12.795,12.795,12.75,12.75,6
20101101|2010-10-07 19:30,8,12.78,12.78,12.78,12.78,1
20101101|2010-10-07 20:00,8,12.78,12.78,12.78,12.78,4
20101101|2010-10-07 20:30,8,12.78,12.78,12.78,12.78,1
20101101|2010-10-07 21:00,8,12.765,12.78,12.765,12.78,5
20101101|2010-10-07 22:00,8,12.795,12.81,12.795,12.81,15
20101101|2010-10-07 22:30,8,12.78,12.78,12.78,12.78,1
20101101|2010-10-07 23:00,8,12.83,12.83,12.83,12.83,1
20101101|2010-10-08 01:30,8,12.825,12.83,12.75,12.81,7
20101101|2010-10-08 02:00,8,12.81,12.81,12.81,12.81,1
20101101|2010-10-08 03:30,8,12.81,12.81,12.81,12.81,1
20101101|2010-10-08 04:00,8,12.78,12.81,12.78,12.81,3
20101101|2010-10-08 04:30,8,12.75,12.75,12.75,12.75,1
20101101|2010-10-08 05:00,8,12.725,12.745,12.65,12.65,19
20101101|2010-10-08 05:30,8,12.67,12.67,12.67,12.67,1
20101101|2010-10-08 06:00,8,12.67,12.69,12.65,12.65,8
20101101|2010-10-08 06:30,8,12.69,12.745,12.69,12.745,8
20101101|2010-10-08 07:00,8,12.745,12.745,12.745,12.745,1
20101101|2010-10-08 09:30,8,13.065,13.295,13,13.265,713
20101101|2010-10-08 10:00,8,13.29,13.295,13.215,13.225,118
20101101|2010-10-08 10:30,8,13.225,13.255,13.17,13.18,76
20101101|2010-10-08 11:00,8,13.185,13.28,13.185,13.25,118
20101101|2010-10-08 11:30,8,13.28,13.28,13.215,13.245,10
20101101|2010-10-08 12:00,8,13.225,13.25,13.22,13.225,7
20101101|2010-10-08 12:30,8,13.245,13.29,13.22,13.275,22
20101101|2010-10-08 13:00,8,13.27,13.29,13.245,13.25,17
20101101|2010-10-10 18:00,11,13.32,13.46,13.28,13.375,66
20101101|2010-10-10 18:30,11,13.34,13.345,13.285,13.29,11
20101101|2010-10-10 19:00,11,13.33,13.345,13.305,13.305,9
20101101|2010-10-10 19:30,11,13.35,13.355,13.35,13.355,2
20101101|2010-10-10 20:00,11,13.365,13.39,13.365,13.39,7
20101101|2010-10-10 20:30,11,13.39,13.39,13.39,13.39,3
20101101|2010-10-10 21:00,11,13.39,13.39,13.335,13.335,4
20101101|2010-10-10 21:30,11,13.39,13.39,13.39,13.39,1
20101101|2010-10-10 22:00,11,13.4,13.445,13.32,13.37,15
20101101|2010-10-10 22:30,11,13.33,13.485,13.33,13.44,27
20101101|2010-10-10 23:00,11,13.465,13.465,13.465,13.465,1
20101101|2010-10-11 00:00,11,13.485,13.485,13.46,13.46,23
20101101|2010-10-11 00:30,11,13.46,13.46,13.435,13.435,4
20101101|2010-10-11 01:00,11,13.435,13.44,13.425,13.425,8
20101101|2010-10-11 01:30,11,13.435,13.435,13.435,13.435,1
20101101|2010-10-11 02:00,11,13.435,13.435,13.435,13.435,8
20101101|2010-10-11 02:30,11,13.46,13.48,13.46,13.48,11
20101101|2010-10-11 03:00,11,13.465,13.465,13.465,13.465,1
20101101|2010-10-11 03:30,11,13.48,13.495,13.48,13.495,13
20101101|2010-10-11 04:00,11,13.495,13.495,13.45,13.45,5
20101101|2010-10-11 04:30,11,13.495,13.5,13.43,13.5,13
20101101|2010-10-11 05:00,11,13.47,13.5,13.47,13.5,4
20101101|2010-10-11 05:30,11,13.5,13.5,13.43,13.48,4
20101101|2010-10-11 06:00,11,13.495,13.495,13.44,13.44,5
20101101|2010-10-11 06:30,11,13.45,13.47,13.45,13.47,9
20101101|2010-10-11 07:00,11,13.47,13.515,13.47,13.51,102
20101101|2010-10-11 09:30,11,13.48,13.495,13.125,13.29,227
20101101|2010-10-11 10:00,11,13.28,13.29,13.11,13.185,92
20101101|2010-10-11 10:30,11,13.165,13.165,13.1,13.1,47
20101101|2010-10-11 11:00,11,13.105,13.155,13.105,13.12,15
20101101|2010-10-11 11:30,11,13.13,13.16,13.105,13.16,29
20101101|2010-10-11 12:00,11,13.16,13.16,13.14,13.15,11
20101101|2010-10-11 12:30,11,13.145,13.15,13.025,13.025,67
20101101|2010-10-11 13:00,11,13.05,13.08,12.99,13.01,129
20101101|2010-10-11 18:00,12,12.98,13.045,12.98,13.045,6
20101101|2010-10-11 19:30,12,13.025,13.025,12.965,12.965,18
20101101|2010-10-11 20:00,12,12.96,12.96,12.96,12.96,5
20101101|2010-10-11 20:30,12,12.985,12.985,12.965,12.965,2
20101101|2010-10-11 21:30,12,12.97,12.98,12.97,12.98,2
20101101|2010-10-11 22:00,12,12.97,12.97,12.97,12.97,1
20101101|2010-10-11 22:30,12,13.02,13.045,13.02,13.045,3
20101101|2010-10-11 23:30,12,13.045,13.045,13.045,13.045,2
20101101|2010-10-12 01:30,12,13.055,13.055,13.055,13.055,1
20101101|2010-10-12 02:00,12,13.05,13.065,13.05,13.05,7
20101101|2010-10-12 03:00,12,13.075,13.075,13.075,13.075,1
20101101|2010-10-12 03:30,12,13.085,13.1,13.085,13.1,8
20101101|2010-10-12 04:00,12,13.095,13.11,13.095,13.105,5
20101101|2010-10-12 05:00,12,13.11,13.12,13.11,13.12,6
20101101|2010-10-12 05:30,12,13.1,13.1,13.1,13.1,1
20101101|2010-10-12 06:00,12,13.09,13.09,13.085,13.085,2
20101101|2010-10-12 06:30,12,13.085,13.085,13.085,13.085,4
20101101|2010-10-12 07:00,12,13.05,13.05,13.05,13.05,2
20101101|2010-10-12 09:30,12,13.04,13.08,12.885,13.07,123
20101101|2010-10-12 10:00,12,13.065,13.18,13.065,13.18,117
20101101|2010-10-12 10:30,12,13.18,13.21,13.11,13.175,41
20101101|2010-10-12 11:00,12,13.185,13.27,13.185,13.27,68
20101101|2010-10-12 11:30,12,13.265,13.285,13.23,13.25,32
20101101|2010-10-12 12:00,12,13.28,13.3,13.225,13.295,69
20101101|2010-10-12 12:30,12,13.295,13.325,13.27,13.3,46
20101101|2010-10-12 13:00,12,13.275,13.42,13.26,13.39,146
20101101|2010-10-12 18:00,13,13.305,13.435,13.3,13.435,10
20101101|2010-10-12 18:30,13,13.44,13.46,13.44,13.46,10
20101101|2010-10-12 19:00,13,13.455,13.46,13.455,13.46,2
20101101|2010-10-12 20:00,13,13.415,13.415,13.415,13.415,1
20101101|2010-10-12 20:30,13,13.395,13.395,13.395,13.395,3
20101101|2010-10-12 21:00,13,13.41,13.41,13.38,13.38,8
20101101|2010-10-12 22:00,13,13.43,13.43,13.43,13.43,1
20101101|2010-10-12 22:30,13,13.41,13.41,13.41,13.41,1
20101101|2010-10-12 23:00,13,13.41,13.41,13.41,13.41,1
20101101|2010-10-12 23:30,13,13.41,13.41,13.41,13.41,1
20101101|2010-10-13 01:00,13,13.4,13.44,13.4,13.44,3
20101101|2010-10-13 02:00,13,13.44,13.45,13.44,13.45,4
20101101|2010-10-13 02:30,13,13.45,13.45,13.445,13.45,6
20101101|2010-10-13 03:00,13,13.45,13.45,13.435,13.45,24
20101101|2010-10-13 03:30,13,13.43,13.48,13.43,13.48,7
20101101|2010-10-13 04:00,13,13.485,13.485,13.485,13.485,3
20101101|2010-10-13 04:30,13,13.49,13.49,13.49,13.49,3
20101101|2010-10-13 05:00,13,13.495,13.495,13.495,13.495,1
20101101|2010-10-13 05:30,13,13.48,13.48,13.48,13.48,1
20101101|2010-10-13 06:30,13,13.445,13.445,13.44,13.44,2
20101101|2010-10-13 07:00,13,13.48,13.48,13.48,13.48,1
20101101|2010-10-13 09:30,13,13.515,13.57,13.455,13.515,119
20101101|2010-10-13 10:00,13,13.52,13.535,13.45,13.45,36
20101101|2010-10-13 10:30,13,13.455,13.465,13.435,13.44,19
20101101|2010-10-13 11:00,13,13.43,13.43,13.3,13.425,87
20101101|2010-10-13 11:30,13,13.43,13.44,13.33,13.37,55
20101101|2010-10-13 12:00,13,13.37,13.415,13.35,13.38,15
20101101|2010-10-13 12:30,13,13.4,13.4,13.35,13.35,6
20101101|2010-10-13 13:00,13,13.345,13.4,13.32,13.4,19
20101101|2010-10-13 18:00,14,13.36,13.36,13.335,13.335,3
20101101|2010-10-13 18:30,14,13.33,13.35,13.33,13.335,5
20101101|2010-10-13 19:00,14,13.38,13.4,13.38,13.4,4
20101101|2010-10-13 19:30,14,13.34,13.4,13.34,13.375,5
20101101|2010-10-13 20:00,14,13.4,13.44,13.4,13.44,3
20101101|2010-10-13 20:30,14,13.44,13.485,13.44,13.485,20
20101101|2010-10-13 21:00,14,13.485,13.5,13.485,13.485,8
20101101|2010-10-13 21:30,14,13.5,13.59,13.5,13.59,10
20101101|2010-10-13 22:00,14,13.575,13.575,13.46,13.46,5
20101101|2010-10-13 23:00,14,13.48,13.48,13.48,13.48,1
20101101|2010-10-14 00:30,14,13.55,13.55,13.55,13.55,2
20101101|2010-10-14 01:30,14,13.54,13.54,13.5,13.5,7
20101101|2010-10-14 02:00,14,13.53,13.53,13.53,13.53,1
20101101|2010-10-14 02:30,14,13.53,13.53,13.5,13.5,2
20101101|2010-10-14 03:00,14,13.53,13.53,13.53,13.53,1
20101101|2010-10-14 03:30,14,13.5,13.5,13.44,13.44,4
20101101|2010-10-14 04:00,14,13.44,13.44,13.38,13.38,14
20101101|2010-10-14 04:30,14,13.395,13.46,13.39,13.46,4
20101101|2010-10-14 05:30,14,13.38,13.38,13.38,13.38,2
20101101|2010-10-14 06:00,14,13.455,13.455,13.455,13.455,1
20101101|2010-10-14 06:30,14,13.45,13.455,13.445,13.445,3
20101101|2010-10-14 09:30,14,13.42,13.58,13.405,13.57,202
20101101|2010-10-14 10:00,14,13.57,13.6,13.46,13.46,93
20101101|2010-10-14 10:30,14,13.48,13.545,13.435,13.515,39
20101101|2010-10-14 11:00,14,13.5,13.52,13.44,13.5,45
20101101|2010-10-14 11:30,14,13.455,13.485,13.43,13.465,21
20101101|2010-10-14 12:00,14,13.48,13.555,13.48,13.55,93
20101101|2010-10-14 12:30,14,13.55,13.58,13.51,13.55,46
20101101|2010-10-14 13:00,14,13.58,13.595,13.555,13.595,69
20101101|2010-10-14 18:00,15,13.585,13.605,13.585,13.59,14
20101101|2010-10-14 18:30,15,13.585,13.585,13.535,13.585,5
20101101|2010-10-14 19:30,15,13.59,13.59,13.59,13.59,1
20101101|2010-10-14 21:30,15,13.605,13.605,13.605,13.605,1
20101101|2010-10-14 22:00,15,13.595,13.63,13.595,13.63,8
20101101|2010-10-14 23:00,15,13.63,13.63,13.63,13.63,1
20101101|2010-10-15 01:30,15,13.64,13.65,13.64,13.65,9
20101101|2010-10-15 04:00,15,13.645,13.665,13.645,13.665,3
20101101|2010-10-15 04:30,15,13.645,13.67,13.645,13.67,10
20101101|2010-10-15 05:00,15,13.67,13.7,13.655,13.7,18
20101101|2010-10-15 05:30,15,13.68,13.7,13.67,13.7,16
20101101|2010-10-15 06:30,15,13.7,13.87,13.66,13.66,89
20101101|2010-10-15 07:00,15,13.78,13.835,13.78,13.835,5
20101101|2010-10-15 09:30,15,13.68,13.695,13.375,13.47,264
20101101|2010-10-15 10:00,15,13.465,13.56,13.415,13.55,80
20101101|2010-10-15 10:30,15,13.55,13.745,13.55,13.605,199
20101101|2010-10-15 11:00,15,13.605,13.675,13.605,13.625,43
20101101|2010-10-15 11:30,15,13.63,13.63,13.595,13.61,28
20101101|2010-10-15 12:00,15,13.605,13.62,13.515,13.62,14
20101101|2010-10-15 12:30,15,13.625,13.675,13.615,13.65,31
20101101|2010-10-15 13:00,15,13.635,13.68,13.55,13.55,53
20101101|2010-10-17 18:00,18,13.59,13.59,13.5,13.57,7
20101101|2010-10-17 19:00,18,13.59,13.59,13.505,13.505,4
20101101|2010-10-17 19:30,18,13.5,13.585,13.415,13.525,20
20101101|2010-10-17 20:00,18,13.56,13.56,13.56,13.56,4
20101101|2010-10-17 20:30,18,13.6,13.6,13.58,13.58,11
20101101|2010-10-17 21:00,18,13.58,13.58,13.58,13.58,7
20101101|2010-10-17 21:30,18,13.58,13.58,13.58,13.58,1
20101101|2010-10-17 22:00,18,13.58,13.68,13.58,13.68,9
20101101|2010-10-17 23:00,18,13.64,13.64,13.64,13.64,4
20101101|2010-10-17 23:30,18,13.655,13.655,13.655,13.655,1
20101101|2010-10-18 00:00,18,13.675,13.675,13.675,13.675,1
20101101|2010-10-18 02:00,18,13.645,13.645,13.64,13.64,3
20101101|2010-10-18 02:30,18,13.63,13.685,13.63,13.685,2
20101101|2010-10-18 03:00,18,13.64,13.64,13.64,13.64,3
20101101|2010-10-18 03:30,18,13.685,13.69,13.685,13.69,4
20101101|2010-10-18 04:00,18,13.695,13.695,13.695,13.695,1
20101101|2010-10-18 04:30,18,13.67,13.67,13.645,13.645,3
20101101|2010-10-18 05:30,18,13.685,13.685,13.685,13.685,1
20101101|2010-10-18 06:00,18,13.69,13.7,13.645,13.7,6
20101101|2010-10-18 06:30,18,13.64,13.64,13.64,13.64,2
20101101|2010-10-18 07:00,18,13.69,13.69,13.69,13.69,1
20101101|2010-10-18 09:30,18,13.67,13.74,13.55,13.675,124
20101101|2010-10-18 10:00,18,13.67,13.675,13.63,13.65,99
20101101|2010-10-18 10:30,18,13.665,13.68,13.645,13.67,22
20101101|2010-10-18 11:00,18,13.67,13.72,13.65,13.72,13
20101101|2010-10-18 11:30,18,13.72,13.78,13.715,13.75,56
20101101|2010-10-18 12:00,18,13.75,13.76,13.7,13.74,15
20101101|2010-10-18 12:30,18,13.73,13.75,13.71,13.71,9
20101101|2010-10-18 13:00,18,13.745,13.745,13.7,13.7,15
20101101|2010-10-18 18:00,19,13.785,13.785,13.785,13.785,3
20101101|2010-10-18 19:00,19,13.785,13.815,13.785,13.815,16
20101101|2010-10-18 20:00,19,13.82,13.855,13.82,13.855,15
20101101|2010-10-18 20:30,19,13.85,13.86,13.85,13.86,2
20101101|2010-10-18 22:30,19,13.785,13.79,13.78,13.79,5
20101101|2010-10-18 23:00,19,13.785,13.85,13.785,13.85,2
20101101|2010-10-19 00:00,19,13.85,13.85,13.85,13.85,1
20101101|2010-10-19 00:30,19,13.79,13.79,13.79,13.79,1
20101101|2010-10-19 01:00,19,13.77,13.86,13.77,13.86,4
20101101|2010-10-19 01:30,19,13.79,13.79,13.79,13.79,1
20101101|2010-10-19 02:00,19,13.865,13.865,13.865,13.865,1
20101101|2010-10-19 02:30,19,13.87,13.87,13.86,13.86,13
20101101|2010-10-19 03:00,19,13.87,13.87,13.87,13.87,3
20101101|2010-10-19 03:30,19,13.87,13.95,13.79,13.79,33
20101101|2010-10-19 04:00,19,13.84,13.84,13.84,13.84,1
20101101|2010-10-19 04:30,19,13.875,13.875,13.875,13.875,1
20101101|2010-10-19 05:30,19,13.875,13.875,13.875,13.875,1
20101101|2010-10-19 06:00,19,13.875,13.9,13.8,13.8,12
20101101|2010-10-19 06:30,19,13.795,13.8,13.735,13.735,19
20101101|2010-10-19 07:00,19,13.725,13.73,13.7,13.7,14
20101101|2010-10-19 09:30,19,13.65,13.77,13.54,13.72,215
20101101|2010-10-19 10:00,19,13.725,13.825,13.71,13.75,102
20101101|2010-10-19 10:30,19,13.75,13.8,13.75,13.8,35
20101101|2010-10-19 11:00,19,13.81,13.885,13.8,13.8,88
20101101|2010-10-19 11:30,19,13.83,13.89,13.83,13.89,14
20101101|2010-10-19 12:00,19,13.885,13.915,13.805,13.805,68
20101101|2010-10-19 12:30,19,13.775,13.775,13.57,13.605,163
20101101|2010-10-19 13:00,19,13.62,13.65,13.57,13.615,41
20101101|2010-10-19 18:00,20,13.645,13.695,13.645,13.65,8
20101101|2010-10-19 18:30,20,13.675,13.675,13.675,13.675,2
20101101|2010-10-19 19:00,20,13.655,13.655,13.63,13.63,9
20101101|2010-10-19 19:30,20,13.6,13.6,13.575,13.575,4
20101101|2010-10-19 20:30,20,13.575,13.605,13.575,13.605,5
20101101|2010-10-19 21:00,20,13.61,13.61,13.59,13.59,5
20101101|2010-10-20 00:30,20,13.64,13.66,13.615,13.66,4
20101101|2010-10-20 01:30,20,13.65,13.65,13.65,13.65,3
20101101|2010-10-20 02:30,20,13.69,13.705,13.585,13.705,15
20101101|2010-10-20 03:30,20,13.745,13.775,13.745,13.775,3
20101101|2010-10-20 04:00,20,13.78,13.805,13.78,13.8,5
20101101|2010-10-20 04:30,20,13.815,13.865,13.815,13.865,12
20101101|2010-10-20 05:00,20,13.86,13.9,13.86,13.9,16
20101101|2010-10-20 05:30,20,13.9,13.9,13.89,13.9,10
20101101|2010-10-20 06:00,20,13.9,13.9,13.85,13.85,12
20101101|2010-10-20 06:30,20,13.85,13.85,13.85,13.85,1
20101101|2010-10-20 07:00,20,13.85,13.85,13.85,13.85,8
20101101|2010-10-20 09:30,20,13.85,14.055,13.825,13.975,344
20101101|2010-10-20 10:00,20,14.01,14.01,13.81,13.945,59
20101101|2010-10-20 10:30,20,13.975,13.975,13.895,13.905,21
20101101|2010-10-20 11:00,20,13.925,13.99,13.925,13.985,43
20101101|2010-10-20 11:30,20,13.98,14.04,13.98,14.005,48
20101101|2010-10-20 12:00,20,14.025,14.1,14.025,14.055,59
20101101|2010-10-20 12:30,20,14.04,14.085,14.015,14.02,31
20101101|2010-10-20 13:00,20,14.015,14.11,14.015,14.1,89
20101101|2010-10-20 18:00,21,14.08,14.13,14.08,14.13,99
20101101|2010-10-20 18:30,21,14.11,14.11,14.105,14.105,4
20101101|2010-10-20 19:00,21,14.13,14.165,14.09,14.16,22
20101101|2010-10-20 19:30,21,14.165,14.165,14.15,14.16,3
20101101|2010-10-20 20:00,21,14.16,14.205,14.16,14.18,34
20101101|2010-10-20 20:30,21,14.135,14.215,14.135,14.215,3
20101101|2010-10-20 21:00,21,14.21,14.21,14.165,14.165,10
20101101|2010-10-20 21:30,21,14.145,14.145,14.145,14.145,3
20101101|2010-10-20 22:00,21,14.145,14.145,14.145,14.145,1
20101101|2010-10-20 22:30,21,14.145,14.205,14.145,14.17,10
20101101|2010-10-20 23:00,21,14.165,14.22,14.165,14.22,4
20101101|2010-10-20 23:30,21,14.225,14.225,14.22,14.22,9
20101101|2010-10-21 00:00,21,14.22,14.22,14.21,14.21,2
20101101|2010-10-21 00:30,21,14.215,14.215,14.215,14.215,1
20101101|2010-10-21 01:00,21,14.16,14.16,14.16,14.16,1
20101101|2010-10-21 01:30,21,14.215,14.215,14.215,14.215,1
20101101|2010-10-21 02:30,21,14.21,14.215,14.18,14.18,8
20101101|2010-10-21 03:00,21,14.225,14.225,14.225,14.225,2
20101101|2010-10-21 03:30,21,14.225,14.225,14.225,14.225,4
20101101|2010-10-21 04:00,21,14.225,14.23,14.225,14.23,7
20101101|2010-10-21 04:30,21,14.22,14.265,14.22,14.265,8
20101101|2010-10-21 05:00,21,14.265,14.265,14.245,14.255,13
20101101|2010-10-21 05:30,21,14.26,14.265,14.26,14.265,2
20101101|2010-10-21 06:00,21,14.265,14.29,14.265,14.29,14
20101101|2010-10-21 06:30,21,14.295,14.31,14.255,14.255,16
20101101|2010-10-21 07:00,21,14.235,14.28,14.235,14.28,3
20101101|2010-10-21 09:30,21,14.255,14.275,14.065,14.09,328
20101101|2010-10-21 10:00,21,14.065,14.155,14.025,14.025,180
20101101|2010-10-21 10:30,21,14.07,14.15,14.06,14.08,31
20101101|2010-10-21 11:00,21,14.08,14.13,14.03,14.08,116
20101101|2010-10-21 11:30,21,14.08,14.12,14.04,14.1,67
20101101|2010-10-21 12:00,21,14.105,14.125,14.07,14.07,48
20101101|2010-10-21 12:30,21,14.08,14.12,14.07,14.11,34
20101101|2010-10-21 13:00,21,14.1,14.17,14.1,14.14,79
20101101|2010-10-21 18:00,22,14.12,14.14,14.115,14.13,51
20101101|2010-10-21 18:30,22,14.135,14.135,14.13,14.13,4
20101101|2010-10-21 19:30,22,14.095,14.095,14.095,14.095,1
20101101|2010-10-21 20:30,22,14.1,14.13,14.1,14.13,2
20101101|2010-10-21 21:30,22,14.125,14.125,14.125,14.125,1
20101101|2010-10-22 00:30,22,14.13,14.14,14.13,14.14,13
20101101|2010-10-22 01:00,22,14.15,14.18,14.15,14.18,24
20101101|2010-10-22 02:00,22,14.19,14.19,14.19,14.19,2
20101101|2010-10-22 04:00,22,14.19,14.19,14.19,14.19,1
20101101|2010-10-22 04:30,22,14.17,14.17,14.17,14.17,1
20101101|2010-10-22 05:00,22,14.19,14.19,14.19,14.19,1
20101101|2010-10-22 05:30,22,14.16,14.16,14.16,14.16,1
20101101|2010-10-22 06:00,22,14.15,14.15,14.15,14.15,1
20101101|2010-10-22 06:30,22,14.14,14.25,14.14,14.25,17
20101101|2010-10-22 07:00,22,14.245,14.245,14.245,14.245,2
20101101|2010-10-22 09:30,22,14.195,14.27,14.16,14.165,100
20101101|2010-10-22 10:00,22,14.195,14.255,14.185,14.225,41
20101101|2010-10-22 10:30,22,14.2,14.265,14.2,14.26,31
20101101|2010-10-22 11:00,22,14.21,14.265,14.19,14.2,55
20101101|2010-10-22 11:30,22,14.205,14.255,14.2,14.25,9
20101101|2010-10-22 12:00,22,14.205,14.235,14.205,14.235,16
20101101|2010-10-22 12:30,22,14.245,14.245,14.225,14.235,14
20101101|2010-10-22 13:00,22,14.25,14.28,14.215,14.23,105
20101101|2010-10-24 18:00,25,14.245,14.245,14.2,14.235,11
20101101|2010-10-24 18:30,25,14.285,14.325,14.225,14.32,10
20101101|2010-10-24 19:00,25,14.325,14.4,14.325,14.4,23
20101101|2010-10-24 19:30,25,14.335,14.34,14.335,14.34,2
20101101|2010-10-24 20:00,25,14.34,14.38,14.34,14.38,3
20101101|2010-10-24 20:30,25,14.37,14.415,14.37,14.415,69
20101101|2010-10-24 21:00,25,14.425,14.425,14.425,14.425,3
20101101|2010-10-24 21:30,25,14.425,14.445,14.425,14.445,3
20101101|2010-10-24 22:30,25,14.45,14.45,14.45,14.45,1
20101101|2010-10-25 00:30,25,14.49,14.52,14.49,14.52,6
20101101|2010-10-25 01:00,25,14.52,14.52,14.52,14.52,2
20101101|2010-10-25 02:00,25,14.52,14.52,14.51,14.51,2
20101101|2010-10-25 02:30,25,14.52,14.52,14.495,14.495,3
20101101|2010-10-25 03:00,25,14.5,14.52,14.5,14.5,9
20101101|2010-10-25 03:30,25,14.52,14.52,14.52,14.52,2
20101101|2010-10-25 04:00,25,14.5,14.5,14.5,14.5,1
20101101|2010-10-25 04:30,25,14.5,14.51,14.5,14.51,2
20101101|2010-10-25 05:00,25,14.52,14.52,14.52,14.52,1
20101101|2010-10-25 05:30,25,14.525,14.53,14.525,14.53,5
20101101|2010-10-25 06:00,25,14.535,14.535,14.535,14.535,1
20101101|2010-10-25 06:30,25,14.545,14.58,14.545,14.58,10
20101101|2010-10-25 07:00,25,14.595,14.63,14.59,14.59,13
20101101|2010-10-25 09:30,25,14.57,14.655,14.42,14.51,199
20101101|2010-10-25 10:00,25,14.5,14.505,14.465,14.465,34
20101101|2010-10-25 10:30,25,14.49,14.5,14.44,14.485,40
20101101|2010-10-25 11:00,25,14.47,14.5,14.445,14.47,23
20101101|2010-10-25 11:30,25,14.485,14.485,14.44,14.46,17
20101101|2010-10-25 12:00,25,14.45,14.48,14.405,14.43,24
20101101|2010-10-25 12:30,25,14.435,14.59,14.435,14.575,43
20101101|2010-10-25 13:00,25,14.62,14.685,14.62,14.67,27
20101101|2010-10-25 19:30,26,14.59,14.59,14.52,14.52,9
20101101|2010-10-25 20:00,26,14.6,14.615,14.6,14.615,4
20101101|2010-10-25 20:30,26,14.67,14.67,14.67,14.67,2
20101101|2010-10-25 21:00,26,14.68,14.68,14.68,14.68,1
20101101|2010-10-25 23:00,26,14.65,14.65,14.65,14.65,1
20101101|2010-10-25 23:30,26,14.59,14.59,14.56,14.56,2
20101101|2010-10-26 00:00,26,14.56,14.56,14.56,14.56,1
20101101|2010-10-26 00:30,26,14.56,14.665,14.55,14.61,5
20101101|2010-10-26 02:00,26,14.695,14.695,14.61,14.61,4
20101101|2010-10-26 02:30,26,14.61,14.61,14.61,14.61,10
20101101|2010-10-26 03:00,26,14.55,14.555,14.545,14.545,6
20101101|2010-10-26 03:30,26,14.545,14.565,14.545,14.565,2
20101101|2010-10-26 04:00,26,14.605,14.615,14.605,14.615,8
20101101|2010-10-26 04:30,26,14.53,14.53,14.53,14.53,1
20101101|2010-10-26 05:00,26,14.64,14.64,14.64,14.64,1
20101101|2010-10-26 06:00,26,14.635,14.665,14.625,14.625,16
20101101|2010-10-26 06:30,26,14.565,14.565,14.51,14.51,10
20101101|2010-10-26 07:00,26,14.56,14.56,14.56,14.56,1
20101101|2010-10-26 09:30,26,14.56,14.88,14.465,14.88,168
20101101|2010-10-26 10:00,26,14.85,14.92,14.715,14.74,19
20101101|2010-10-26 10:30,26,14.845,14.86,14.795,14.86,14
20101101|2010-10-26 11:00,26,14.87,14.895,14.83,14.845,46
20101101|2010-10-26 11:30,26,14.86,14.86,14.75,14.75,11
20101101|2010-10-26 12:00,26,14.85,14.92,14.8,14.8,11
20101101|2010-10-26 12:30,26,14.86,14.91,14.855,14.855,62
20101101|2010-10-26 13:00,26,14.885,14.9,14.745,14.75,18
20101101|2010-10-26 18:00,27,14.765,14.85,14.765,14.835,13
20101101|2010-10-26 18:30,27,14.86,14.87,14.86,14.87,2
20101101|2010-10-26 19:00,27,14.87,14.87,14.87,14.87,1
20101101|2010-10-26 19:30,27,14.835,14.835,14.8,14.8,14
20101101|2010-10-26 20:00,27,14.72,14.72,14.715,14.72,5
20101101|2010-10-26 20:30,27,14.8,14.88,14.78,14.85,10
20101101|2010-10-26 22:00,27,14.725,14.725,14.7,14.7,2
20101101|2010-10-26 23:30,27,14.7,14.7,14.7,14.7,2
20101101|2010-10-27 01:00,27,14.69,14.74,14.67,14.74,7
20101101|2010-10-27 01:30,27,14.71,14.71,14.71,14.71,1
20101101|2010-10-27 02:00,27,14.71,14.71,14.635,14.635,9
20101101|2010-10-27 02:30,27,14.635,14.635,14.635,14.635,2
20101101|2010-10-27 03:00,27,14.66,14.66,14.66,14.66,1
20101101|2010-10-27 04:30,27,14.635,14.66,14.635,14.66,2
20101101|2010-10-27 05:30,27,14.675,14.675,14.63,14.63,15
20101101|2010-10-27 06:00,27,14.635,14.635,14.63,14.63,2
20101101|2010-10-27 06:30,27,14.63,14.63,14.63,14.63,1
20101101|2010-10-27 07:00,27,14.655,14.66,14.625,14.625,6
20101101|2010-10-27 09:30,27,14.6,14.795,14.535,14.78,75
20101101|2010-10-27 10:00,27,14.775,14.84,14.77,14.775,19
20101101|2010-10-27 10:30,27,14.79,14.79,14.67,14.73,32
20101101|2010-10-27 11:00,27,14.745,14.885,14.745,14.835,52
20101101|2010-10-27 11:30,27,14.8,14.81,14.8,14.81,14
20101101|2010-10-27 12:00,27,14.805,14.805,14.745,14.745,15
20101101|2010-10-27 12:30,27,14.76,14.865,14.76,14.83,14
20101101|2010-10-27 13:00,27,14.86,14.93,14.86,14.9,60
20101101|2010-10-27 18:00,28,14.85,14.86,14.81,14.81,21
20101101|2010-10-27 18:30,28,14.87,14.875,14.87,14.875,7
20101101|2010-10-27 19:30,28,14.875,14.875,14.875,14.875,1
20101101|2010-10-27 20:00,28,14.89,14.89,14.89,14.89,2
20101101|2010-10-27 21:30,28,14.88,14.88,14.88,14.88,2
20101101|2010-10-27 23:00,28,14.89,14.9,14.89,14.9,3
20101101|2010-10-28 00:30,28,14.9,14.9,14.9,14.9,1
20101101|2010-10-28 03:00,28,14.885,14.885,14.78,14.785,24
20101101|2010-10-28 04:00,28,14.92,14.925,14.9,14.9,8
20101101|2010-10-28 04:30,28,14.9,14.9,14.9,14.9,5
20101101|2010-10-28 05:00,28,14.905,14.905,14.9,14.9,2
20101101|2010-10-28 09:30,28,14.935,14.97,14.885,14.885,65
20101101|2010-10-28 10:00,28,14.9,14.905,14.755,14.755,114
20101101|2010-10-28 10:30,28,14.865,14.89,14.86,14.86,13
20101101|2010-10-28 11:00,28,14.88,14.88,14.825,14.845,9
20101101|2010-10-28 11:30,28,14.81,14.81,14.79,14.81,27
20101101|2010-10-28 12:00,28,14.795,14.85,14.795,14.85,27
20101101|2010-10-28 12:30,28,14.85,14.85,14.84,14.84,5
20101101|2010-10-28 13:00,28,14.815,14.84,14.75,14.75,22
20101101|2010-10-28 18:00,29,14.7,14.7,14.69,14.69,2
20101101|2010-10-28 23:30,29,14.69,14.69,14.69,14.69,1
20101101|2010-10-29 01:00,29,14.6,14.6,14.6,14.6,3
20101101|2010-10-29 01:30,29,14.575,14.575,14.57,14.57,3
20101101|2010-10-29 02:30,29,14.57,14.57,14.57,14.57,1
20101101|2010-10-29 07:00,29,14.59,14.59,14.59,14.59,1
20101101|2010-10-29 09:30,29,14.67,14.715,14.635,14.635,12
20101101|2010-10-29 10:00,29,14.47,14.47,14.32,14.455,10
20101101|2010-10-29 10:30,29,14.51,14.51,14.475,14.475,2
20101101|2010-10-29 12:00,29,14.48,14.665,14.48,14.665,6
20101101|2010-10-29 12:30,29,14.6,14.6,14.5,14.5,15
20101101|2010-10-29 13:00,29,14.465,14.465,14.44,14.44,16
20101101|2010-10-31 22:30,1,14.48,14.48,14.48,14.48,1
20101101|2010-11-01 09:30,1,14.47,14.47,14.29,14.29,9
20101101|2010-11-01 11:00,1,14.035,14.035,14.025,14.025,4
20101101|2010-11-01 11:30,1,14,14,14,14,1
20101101|2010-11-01 18:00,2,13.785,13.85,13.785,13.85,2
20101101|2010-11-01 18:30,2,13.82,13.82,13.82,13.82,1
20101101|2010-11-02 10:00,2,13.72,13.72,13.68,13.68,3
20101101|2010-11-02 10:30,2,13.72,13.72,13.695,13.695,2
20101101|2010-11-02 11:00,2,13.72,14.11,13.72,14.11,21
20101101|2010-11-02 11:30,2,13.965,13.975,13.965,13.975,4
20101101|2010-11-02 12:00,2,13.995,13.995,13.995,13.995,1
20101101|2010-11-02 18:30,3,14.155,14.155,14.155,14.155,1
20101101|2010-11-03 00:30,3,14.26,14.26,14.26,14.26,1
20101101|2010-11-03 06:00,3,14.325,14.325,14.325,14.325,2
20101101|2010-11-03 09:30,3,14.25,14.25,14.25,14.25,1
20101101|2010-11-03 18:00,4,14.325,14.5,14.325,14.5,6
20101101|2010-11-03 22:30,4,14.455,14.455,14.455,14.455,1
20101101|2010-11-04 06:30,4,14.49,14.49,14.49,14.49,1
20101101|2010-11-04 09:30,4,14.495,14.615,14.495,14.615,2
20101101|2010-11-04 18:00,5,14.595,14.595,14.595,14.595,1
20101101|2010-11-04 20:30,5,14.675,14.675,14.675,14.675,1
20101101|2010-11-05 03:30,5,14.62,14.62,14.62,14.62,1
20101101|2010-11-05 04:30,5,14.46,14.46,14.46,14.46,1
20101101|2010-11-05 06:00,5,14.35,14.35,14.35,14.35,1
20101101|2010-11-05 09:30,5,14.335,14.6,14.325,14.6,4
20101101|2010-11-05 13:00,5,14.715,14.715,14.715,14.715,1
20101101|2010-11-07 20:00,8,14.825,14.825,14.825,14.825,1
20101101|2010-11-08 02:30,8,14.7,14.7,14.7,14.7,1
20101101|2010-11-08 09:30,8,14.82,14.82,14.82,14.82,1
20101101|2010-11-08 11:30,8,14.86,14.86,14.86,14.86,1
20101101|2010-11-09 01:30,9,15.15,15.15,15.065,15.065,2
20101101|2010-11-09 06:30,9,15.3,15.3,15.3,15.3,2
20101101|2010-11-09 13:00,9,14.875,14.95,14.875,14.95,15
20101101|2010-11-09 21:00,10,14.69,14.69,14.69,14.69,1
20101101|2010-11-10 09:30,10,14.53,14.535,14.53,14.535,3
20101101|2010-11-10 10:30,10,14.64,14.64,14.545,14.545,4
20101101|2010-11-10 18:00,11,14.365,14.365,14.365,14.365,1
20101101|2010-11-11 10:00,11,14.45,14.45,14.42,14.45,4
20101101|2010-11-11 11:00,11,14.45,14.45,14.45,14.45,6
20101101|2010-11-11 11:30,11,14.45,14.45,14.45,14.45,10
20101101|2010-11-11 13:00,11,14.21,14.21,14.21,14.21,5
20101101|2010-11-12 02:00,12,13.975,13.975,13.855,13.855,3
20110101|2009-12-11 12:30,11,14.645,14.645,14.645,14.645,1
20110101|2009-12-14 11:00,14,14.49,14.49,14.49,14.49,1
20110101|2009-12-30 09:30,30,14.19,14.19,14.19,14.19,1
20110101|2010-01-06 10:30,6,14.35,14.35,14.35,14.35,1
20110101|2010-01-07 10:30,7,14.35,14.35,14.35,14.35,2
20110101|2010-01-07 11:30,7,14.35,14.35,14.35,14.35,7
20110101|2010-01-07 22:00,8,14.425,14.425,14.4,14.4,7
20110101|2010-01-08 03:00,8,14.4,14.4,14.4,14.4,1
20110101|2010-01-08 04:30,8,14.4,14.4,14.4,14.4,1
20110101|2010-01-08 10:30,8,14.4,14.4,14.4,14.4,3
20110101|2010-01-08 12:00,8,14.35,14.35,14.35,14.35,3
20110101|2010-01-08 13:00,8,14.35,14.35,14.35,14.35,2
20110101|2010-01-12 09:30,12,14.25,14.25,14.25,14.25,15
20110101|2010-01-12 11:30,12,14.255,14.255,14.18,14.18,2
20110101|2010-01-12 12:00,12,14.18,14.18,14.18,14.18,4
20110101|2010-01-12 18:00,13,14.18,14.18,14.18,14.18,2
20110101|2010-01-13 09:30,13,14.18,14.18,14.18,14.18,13
20110101|2010-01-15 11:30,15,14.16,14.16,14.16,14.16,5
20110101|2010-01-15 12:00,15,14.16,14.16,14.16,14.16,10
20110101|2010-01-15 13:00,15,14.16,14.16,14.16,14.16,10
20110101|2010-01-19 11:00,19,14.23,14.23,14.23,14.23,1
20110101|2010-01-20 13:00,20,14.1,14.1,14.1,14.1,1
20110101|2010-01-20 18:00,21,14.1,14.1,14.1,14.1,16
20110101|2010-01-21 09:30,21,14.1,14.1,13.765,14,13
20110101|2010-01-22 10:00,22,14,14,14,14,2
20110101|2010-01-22 10:30,22,14,14,14,14,3
20110101|2010-01-22 11:00,22,14,14,14,14,1
20110101|2010-01-22 12:00,22,14,14,14,14,9
20110101|2010-01-27 11:30,27,14.005,14.005,14.005,14.005,1
20110101|2010-01-28 10:00,28,13.98,13.98,13.98,13.98,1
20110101|2010-01-28 10:30,28,13.98,13.98,13.98,13.98,2
20110101|2010-01-28 12:30,28,13.98,13.98,13.98,13.98,4
20110101|2010-01-29 10:00,29,14.1,14.1,14.1,14.1,10
20110101|2010-02-01 09:30,1,14.15,14.15,14.15,14.15,1
20110101|2010-02-04 11:30,4,13.97,13.97,13.97,13.97,6
20110101|2010-02-04 12:00,4,13.97,13.97,13.97,13.97,1
20110101|2010-02-04 12:30,4,13.97,13.97,13.94,13.94,12
20110101|2010-02-05 09:30,5,13.94,13.94,13.94,13.94,11
20110101|2010-02-05 12:00,5,13.94,13.94,13.94,13.94,1
20110101|2010-02-09 10:30,9,14.165,14.165,14.165,14.165,1
20110101|2010-02-17 10:30,17,13.94,13.94,13.94,13.94,4
20110101|2010-02-22 09:30,22,13.88,13.88,13.88,13.88,2
20110101|2010-02-23 02:00,23,13.86,13.86,13.86,13.86,1
20110101|2010-02-23 11:30,23,13.765,13.765,13.765,13.765,2
20110101|2010-02-25 11:30,25,13.54,13.54,13.54,13.54,1
20110101|2010-02-26 09:30,26,13.705,13.705,13.705,13.705,9
20110101|2010-02-26 10:30,26,13.695,13.695,13.695,13.695,5
20110101|2010-02-26 11:00,26,13.705,13.705,13.705,13.705,1
20110101|2010-02-26 11:30,26,13.67,13.67,13.67,13.67,2
20110101|2010-02-26 12:00,26,13.705,13.705,13.705,13.705,5
20110101|2010-02-26 13:00,26,13.705,13.71,13.7,13.71,6
20110101|2010-03-02 12:00,2,13.67,13.67,13.66,13.66,3
20110101|2010-03-04 05:30,4,13.53,13.53,13.53,13.53,1
20110101|2010-03-04 09:30,4,13.52,13.52,13.52,13.52,2
20110101|2010-03-04 11:30,4,13.55,13.55,13.55,13.55,2
20110101|2010-03-08 09:30,8,13.495,13.495,13.495,13.495,1
20110101|2010-03-08 10:00,8,13.465,13.465,13.465,13.465,1
20110101|2010-03-09 10:00,9,13.345,13.345,13.345,13.345,2
20110101|2010-03-09 20:00,10,13.395,13.395,13.395,13.395,1
20110101|2010-03-09 20:30,10,13.395,13.4,13.395,13.4,5
20110101|2010-03-10 12:30,10,13.29,13.29,13.29,13.29,2
20110101|2010-03-10 18:00,11,13.24,13.24,13.24,13.24,5
20110101|2010-03-11 09:30,11,13.16,13.16,13.12,13.12,7
20110101|2010-03-11 13:00,11,13.07,13.07,13.07,13.07,5
20110101|2010-03-12 12:00,12,13.07,13.07,13.07,13.07,2
20110101|2010-03-12 12:30,12,13.05,13.05,13.05,13.05,2
20110101|2010-03-14 21:00,15,13.1,13.1,13.1,13.1,4
20110101|2010-03-15 05:00,15,13.1,13.1,13.1,13.1,1
20110101|2010-03-16 04:00,16,13.245,13.245,13.245,13.245,2
20110101|2010-03-16 04:30,16,13.25,13.25,13.25,13.25,1
20110101|2010-03-16 06:30,16,13.25,13.25,13.25,13.25,2
20110101|2010-03-16 09:30,16,13.25,13.25,13.25,13.25,17
20110101|2010-03-16 10:00,16,13.25,13.25,13.25,13.25,10
20110101|2010-03-17 10:30,17,13.195,13.195,13.195,13.195,2
20110101|2010-03-25 10:00,25,13.14,13.14,13.14,13.14,3
20110101|2010-03-25 12:30,25,13.09,13.09,13.09,13.09,4
20110101|2010-03-26 02:00,26,13.075,13.075,13.075,13.075,1
20110101|2010-03-28 23:00,29,12.95,12.95,12.935,12.935,7
20110101|2010-03-29 01:00,29,12.935,12.935,12.935,12.935,2
20110101|2010-03-29 10:00,29,13.01,13.01,12.92,12.92,5
20110101|2010-03-30 09:30,30,13.08,13.08,13.08,13.08,5
20110101|2010-03-30 10:00,30,13.15,13.15,13.15,13.15,2
20110101|2010-03-30 23:30,31,12.96,12.96,12.96,12.96,1
20110101|2010-03-31 09:30,31,12.88,12.88,12.855,12.855,9
20110101|2010-03-31 10:00,31,12.875,12.875,12.875,12.875,1
20110101|2010-03-31 10:30,31,12.875,12.875,12.875,12.875,4
20110101|2010-03-31 11:00,31,12.83,12.83,12.755,12.755,2
20110101|2010-03-31 12:00,31,12.765,12.765,12.76,12.76,5
20110101|2010-03-31 12:30,31,12.73,12.73,12.73,12.73,1
20110101|2010-04-09 09:30,9,13.33,13.33,13.33,13.33,2
20110101|2010-04-13 12:30,13,13.1,13.13,13.09,13.09,16
20110101|2010-04-13 13:00,13,13.125,13.125,13.09,13.11,16
20110101|2010-04-21 10:30,21,12.98,12.98,12.98,12.98,5
20110101|2010-04-21 12:30,21,12.935,12.935,12.935,12.935,2
20110101|2010-04-21 13:00,21,12.95,12.95,12.95,12.95,1
20110101|2010-04-22 10:30,22,12.95,12.95,12.95,12.95,1
20110101|2010-04-22 11:30,22,12.895,12.895,12.89,12.89,2
20110101|2010-04-26 01:30,26,12.95,12.965,12.95,12.965,3
20110101|2010-04-26 11:30,26,12.96,12.96,12.96,12.96,1
20110101|2010-04-27 09:30,27,12.835,12.835,12.835,12.835,2
20110101|2010-04-27 10:00,27,12.82,12.83,12.78,12.78,10
20110101|2010-04-27 10:30,27,12.74,12.74,12.74,12.74,1
20110101|2010-04-27 19:00,28,12.695,12.695,12.695,12.695,1
20110101|2010-04-27 19:30,28,12.65,12.65,12.65,12.65,1
20110101|2010-04-27 21:00,28,12.65,12.65,12.65,12.65,2
20110101|2010-04-28 09:30,28,12.61,12.62,12.61,12.62,2
20110101|2010-04-28 12:00,28,12.64,12.64,12.64,12.64,1
20110101|2010-04-28 12:30,28,12.52,12.52,12.515,12.515,11
20110101|2010-05-05 12:30,5,12.225,12.225,12.225,12.225,1
20110101|2010-05-12 09:30,12,11.98,11.98,11.98,11.98,2
20110101|2010-05-13 11:30,13,11.9,11.9,11.9,11.9,1
20110101|2010-05-13 13:00,13,11.85,11.85,11.845,11.845,3
20110101|2010-05-14 13:00,14,11.765,11.765,11.765,11.765,5
20110101|2010-05-17 11:00,17,11.49,11.49,11.49,11.49,1
20110101|2010-05-19 22:00,20,11.995,11.995,11.995,11.995,1
20110101|2010-05-20 10:00,20,11.95,11.95,11.95,11.95,10
20110101|2010-05-20 19:30,21,11.975,11.975,11.975,11.975,2
20110101|2010-05-21 10:30,21,12.105,12.105,12.105,12.105,1
20110101|2010-05-21 12:30,21,12.1,12.1,12.1,12.1,2
20110101|2010-05-27 09:30,27,12.015,12.02,12.01,12.01,3
20110101|2010-05-27 10:00,27,11.985,11.985,11.985,11.985,1
20110101|2010-05-28 12:30,28,11.93,11.93,11.93,11.93,2
20110101|2010-05-28 13:00,28,12.01,12.01,12.01,12.01,1
20110101|2010-06-01 05:30,1,11.94,11.94,11.94,11.94,2
20110101|2010-06-01 12:00,1,12.015,12.015,12.015,12.015,1
20110101|2010-06-01 23:00,2,11.92,11.92,11.92,11.92,2
20110101|2010-06-02 12:30,2,11.82,11.82,11.82,11.82,1
20110101|2010-06-03 10:00,3,11.6,11.6,11.6,11.6,1
20110101|2010-06-08 09:30,8,11.25,11.25,11.25,11.25,2
20110101|2010-06-10 04:00,10,11.005,11.005,11.005,11.005,1
20110101|2010-06-11 09:30,11,11.22,11.22,11.22,11.22,4
20110101|2010-06-11 12:30,11,11.38,11.38,11.38,11.38,1
20110101|2010-06-16 10:00,16,11.44,11.445,11.44,11.445,7
20110101|2010-06-16 10:30,16,11.39,11.39,11.39,11.39,1
20110101|2010-06-16 11:30,16,11.45,11.45,11.45,11.45,21
20110101|2010-06-16 12:00,16,11.45,11.45,11.45,11.45,5
20110101|2010-06-17 09:30,17,11.35,11.35,11.305,11.305,7
20110101|2010-06-17 11:30,17,11.38,11.38,11.38,11.38,2
20110101|2010-06-21 07:00,21,11.39,11.39,11.39,11.39,1
20110101|2010-06-21 09:30,21,11.39,11.39,11.39,11.39,1
20110101|2010-06-21 13:00,21,11.15,11.15,11.15,11.15,1
20110101|2010-06-23 10:30,23,11.3,11.3,11.3,11.3,1
20110101|2010-06-23 13:00,23,11.1,11.1,11.05,11.05,2
20110101|2010-06-24 00:30,24,11.03,11.03,11.03,11.03,2
20110101|2010-06-24 10:30,24,11.04,11.04,11.04,11.04,2
20110101|2010-06-24 11:30,24,11,11,11,11,2
20110101|2010-06-24 13:00,24,10.88,10.88,10.88,10.88,3
20110101|2010-06-24 20:00,25,10.865,10.865,10.865,10.865,1
20110101|2010-06-28 23:00,29,10.68,10.68,10.68,10.68,1
20110101|2010-06-29 11:30,29,10.435,10.435,10.435,10.435,3
20110101|2010-06-30 10:00,30,10.225,10.225,10.175,10.175,4
20110101|2010-06-30 13:00,30,10.21,10.21,10.19,10.19,17
20110101|2010-07-07 09:30,7,10.44,10.48,10.44,10.48,3
20110101|2010-07-08 12:00,8,10.57,10.57,10.57,10.57,1
20110101|2010-07-08 13:00,8,10.515,10.515,10.515,10.515,1
20110101|2010-07-09 13:00,9,10.5,10.5,10.5,10.5,1
20110101|2010-07-12 09:30,12,10.6,10.6,10.6,10.6,1
20110101|2010-07-12 11:00,12,10.36,10.36,10.35,10.355,6
20110101|2010-07-12 12:00,12,10.37,10.37,10.37,10.37,2
20110101|2010-07-13 09:30,13,10.325,10.36,10.325,10.36,20
20110101|2010-07-13 10:30,13,10.5,10.5,10.37,10.45,6
20110101|2010-07-14 10:00,14,10.41,10.41,10.41,10.41,1
20110101|2010-07-15 12:30,15,10.39,10.39,10.39,10.39,1
20110101|2010-07-16 09:30,16,10.35,10.355,10.33,10.33,4
20110101|2010-07-16 11:00,16,10.355,10.355,10.33,10.33,18
20110101|2010-07-16 13:00,16,10.445,10.445,10.42,10.42,2
20110101|2010-07-19 09:30,19,10.51,10.51,10.51,10.51,5
20110101|2010-07-19 10:00,19,10.55,10.57,10.55,10.57,10
20110101|2010-07-19 12:30,19,10.5,10.5,10.5,10.5,1
20110101|2010-07-20 09:30,20,10.53,10.53,10.495,10.495,3
20110101|2010-07-20 12:00,20,10.52,10.52,10.505,10.505,3
20110101|2010-07-20 12:30,20,10.45,10.45,10.45,10.45,4
20110101|2010-07-20 13:00,20,10.45,10.45,10.45,10.45,11
20110101|2010-07-20 23:30,21,10.465,10.465,10.455,10.455,3
20110101|2010-07-21 00:00,21,10.455,10.455,10.45,10.45,5
20110101|2010-07-21 01:00,21,10.45,10.45,10.45,10.45,2
20110101|2010-07-21 03:30,21,10.56,10.56,10.56,10.56,1
20110101|2010-07-21 10:00,21,10.575,10.575,10.575,10.575,1
20110101|2010-07-21 13:00,21,10.505,10.505,10.505,10.505,2
20110101|2010-07-22 09:30,22,10.69,10.69,10.56,10.63,15
20110101|2010-07-22 12:00,22,10.6,10.6,10.6,10.6,1
20110101|2010-07-22 12:30,22,10.625,10.64,10.625,10.64,9
20110101|2010-07-22 13:00,22,10.645,10.69,10.645,10.69,17
20110101|2010-07-22 18:00,23,10.84,10.84,10.84,10.84,1
20110101|2010-07-22 18:30,23,10.76,10.76,10.76,10.76,1
20110101|2010-07-22 19:30,23,10.84,10.84,10.84,10.84,1
20110101|2010-07-23 01:00,23,10.69,10.69,10.69,10.69,1
20110101|2010-07-23 10:00,23,10.79,10.8,10.79,10.8,3
20110101|2010-07-23 11:30,23,10.78,10.78,10.78,10.78,2
20110101|2010-07-23 12:30,23,10.765,10.785,10.765,10.785,2
20110101|2010-07-23 13:00,23,10.81,10.81,10.8,10.8,6
20110101|2010-07-25 20:30,26,10.91,10.915,10.91,10.915,2
20110101|2010-07-25 21:00,26,10.91,10.91,10.91,10.91,1
20110101|2010-07-26 00:30,26,10.82,10.82,10.82,10.82,1
20110101|2010-07-26 02:00,26,10.895,10.895,10.895,10.895,2
20110101|2010-07-26 09:30,26,10.83,10.84,10.83,10.84,3
20110101|2010-07-26 12:30,26,10.73,10.73,10.7,10.7,3
20110101|2010-07-26 13:00,26,10.73,10.73,10.71,10.71,5
20110101|2010-07-26 18:00,27,10.56,10.56,10.56,10.56,1
20110101|2010-07-26 18:30,27,10.51,10.51,10.51,10.51,1
20110101|2010-07-26 21:30,27,10.425,10.425,10.3,10.3,3
20110101|2010-07-27 10:00,27,10.475,10.475,10.475,10.475,1
20110101|2010-07-27 13:00,27,10.53,10.53,10.53,10.53,1
20110101|2010-07-27 23:00,28,10.51,10.51,10.51,10.51,1
20110101|2010-07-28 05:00,28,10.565,10.565,10.565,10.565,1
20110101|2010-07-28 07:00,28,10.59,10.59,10.59,10.59,1
20110101|2010-07-28 11:00,28,10.645,10.645,10.64,10.64,2
20110101|2010-07-29 11:30,29,10.64,10.64,10.64,10.64,1
20110101|2010-07-29 12:00,29,10.65,10.65,10.65,10.65,1
20110101|2010-07-29 13:00,29,10.62,10.62,10.62,10.62,2
20110101|2010-07-29 18:00,30,10.69,10.69,10.69,10.69,2
20110101|2010-07-29 20:30,30,10.71,10.73,10.71,10.73,3
20110101|2010-07-30 00:00,30,10.74,10.74,10.74,10.74,1
20110101|2010-07-30 09:30,30,10.74,10.77,10.74,10.77,16
20110101|2010-07-30 10:00,30,10.75,10.81,10.75,10.81,12
20110101|2010-07-30 10:30,30,10.82,10.82,10.82,10.82,2
20110101|2010-07-30 12:30,30,10.82,10.82,10.82,10.82,1
20110101|2010-07-30 13:00,30,10.87,11.05,10.87,11.05,18
20110101|2010-08-01 18:00,2,11.05,11.34,11.05,11.34,7
20110101|2010-08-01 19:30,2,11.34,11.34,11.34,11.34,1
20110101|2010-08-01 21:00,2,11.34,11.34,11.34,11.34,6
20110101|2010-08-02 03:00,2,11.36,11.36,11.36,11.36,1
20110101|2010-08-02 04:30,2,11.36,11.36,11.36,11.36,1
20110101|2010-08-02 05:30,2,11.37,11.37,11.37,11.37,7
20110101|2010-08-02 09:30,2,11.575,11.58,11.49,11.52,25
20110101|2010-08-02 10:00,2,11.44,11.44,11.385,11.385,7
20110101|2010-08-02 10:30,2,11.36,11.4,11.3,11.4,45
20110101|2010-08-02 11:00,2,11.4,11.4,11.39,11.39,2
20110101|2010-08-02 11:30,2,11.325,11.345,11.325,11.325,3
20110101|2010-08-02 12:00,2,11.335,11.335,11.315,11.315,14
20110101|2010-08-02 12:30,2,11.28,11.315,11.2,11.2,7
20110101|2010-08-02 13:00,2,11.22,11.22,11.17,11.17,7
20110101|2010-08-02 18:00,3,11.22,11.22,11.22,11.22,2
20110101|2010-08-02 19:00,3,11.265,11.265,11.265,11.265,1
20110101|2010-08-03 03:30,3,11.385,11.385,11.385,11.385,2
20110101|2010-08-03 05:00,3,11.38,11.38,11.38,11.38,5
20110101|2010-08-03 06:00,3,11.38,11.38,11.38,11.38,2
20110101|2010-08-03 06:30,3,11.38,11.38,11.38,11.38,3
20110101|2010-08-03 09:30,3,11.35,11.4,11.34,11.34,18
20110101|2010-08-03 10:00,3,11.28,11.28,11.28,11.28,7
20110101|2010-08-03 20:00,4,11.4,11.4,11.4,11.4,1
20110101|2010-08-03 23:00,4,11.41,11.41,11.41,11.41,1
20110101|2010-08-04 00:30,4,11.42,11.42,11.42,11.42,1
20110101|2010-08-04 01:00,4,11.42,11.42,11.42,11.42,1
20110101|2010-08-04 03:30,4,11.465,11.49,11.455,11.455,10
20110101|2010-08-04 09:30,4,11.46,11.5,11.46,11.5,11
20110101|2010-08-04 10:30,4,11.46,11.46,11.445,11.445,5
20110101|2010-08-04 11:30,4,11.49,11.49,11.43,11.43,3
20110101|2010-08-04 12:00,4,11.56,11.56,11.55,11.56,4
20110101|2010-08-04 13:00,4,11.585,11.585,11.585,11.585,1
20110101|2010-08-04 19:00,5,11.53,11.53,11.53,11.53,2
20110101|2010-08-05 01:00,5,11.435,11.435,11.435,11.435,1
20110101|2010-08-05 05:00,5,11.58,11.58,11.58,11.58,2
20110101|2010-08-05 05:30,5,11.635,11.635,11.635,11.635,1
20110101|2010-08-05 06:00,5,11.715,11.715,11.71,11.71,13
20110101|2010-08-05 06:30,5,11.715,11.715,11.715,11.715,1
20110101|2010-08-05 07:00,5,11.78,11.795,11.78,11.795,6
20110101|2010-08-05 09:30,5,11.905,11.995,11.785,11.795,28
20110101|2010-08-05 10:00,5,11.76,11.76,11.45,11.45,26
20110101|2010-08-05 10:30,5,11.425,11.605,11.425,11.605,5
20110101|2010-08-05 11:00,5,11.54,11.565,11.54,11.565,10
20110101|2010-08-05 19:30,6,11.27,11.36,11.27,11.36,11
20110101|2010-08-05 20:00,6,11.265,11.265,11.26,11.26,3
20110101|2010-08-06 00:30,6,11.315,11.315,11.315,11.315,3
20110101|2010-08-06 02:00,6,11.39,11.39,11.39,11.39,1
20110101|2010-08-06 11:00,6,11.23,11.23,11.17,11.17,9
20110101|2010-08-06 13:00,6,11.13,11.13,11.11,11.11,10
20110101|2010-08-08 18:00,9,10.87,10.87,10.87,10.87,1
20110101|2010-08-08 19:30,9,10.95,10.98,10.95,10.98,3
20110101|2010-08-08 20:00,9,10.975,10.98,10.975,10.98,2
20110101|2010-08-08 21:30,9,10.81,10.81,10.81,10.81,1
20110101|2010-08-09 02:30,9,10.98,10.98,10.98,10.98,1
20110101|2010-08-09 03:00,9,10.98,10.98,10.98,10.98,8
20110101|2010-08-09 06:00,9,10.91,10.91,10.91,10.91,12
20110101|2010-08-09 06:30,9,10.88,10.88,10.88,10.88,1
20110101|2010-08-09 09:30,9,10.81,10.815,10.81,10.815,10
20110101|2010-08-09 10:00,9,10.835,10.89,10.835,10.885,4
20110101|2010-08-09 19:30,10,10.795,10.795,10.795,10.795,1
20110101|2010-08-10 09:30,10,10.82,11.015,10.82,11.01,7
20110101|2010-08-10 10:30,10,11.01,11.01,11.01,11.01,5
20110101|2010-08-10 11:00,10,11.03,11.03,11.03,11.03,5
20110101|2010-08-10 11:30,10,11.03,11.03,11.025,11.025,2
20110101|2010-08-10 12:00,10,11,11,11,11,1
20110101|2010-08-10 19:30,11,10.985,10.985,10.985,10.985,1
20110101|2010-08-11 11:00,11,11,11.01,11,11.01,8
20110101|2010-08-11 11:30,11,11.03,11.03,11.03,11.03,1
20110101|2010-08-11 12:30,11,11.015,11.015,10.97,10.97,8
20110101|2010-08-11 18:00,12,10.95,10.99,10.95,10.99,3
20110101|2010-08-12 02:30,12,11.02,11.02,11.02,11.02,5
20110101|2010-08-12 06:30,12,11.06,11.06,11.06,11.06,2
20110101|2010-08-12 09:30,12,11.07,11.25,11.07,11.25,40
20110101|2010-08-12 10:00,12,11.31,11.36,11.31,11.36,5
20110101|2010-08-12 10:30,12,11.2,11.2,11.2,11.2,1
20110101|2010-08-12 12:00,12,11.285,11.285,11.285,11.285,1
20110101|2010-08-13 09:30,13,11.45,11.53,11.45,11.53,25
20110101|2010-08-13 10:00,13,11.53,11.53,11.52,11.52,9
20110101|2010-08-13 11:00,13,11.57,11.59,11.57,11.57,19
20110101|2010-08-13 11:30,13,11.54,11.54,11.54,11.54,10
20110101|2010-08-13 12:00,13,11.5,11.5,11.5,11.5,1
20110101|2010-08-13 12:30,13,11.46,11.475,11.46,11.475,2
20110101|2010-08-15 18:00,16,11.59,11.59,11.59,11.59,1
20110101|2010-08-15 20:30,16,11.59,11.59,11.59,11.59,6
20110101|2010-08-15 21:30,16,11.63,11.63,11.63,11.63,3
20110101|2010-08-16 00:30,16,11.68,11.68,11.68,11.68,1
20110101|2010-08-16 01:00,16,11.68,11.68,11.68,11.68,7
20110101|2010-08-16 02:30,16,11.605,11.605,11.605,11.605,1
20110101|2010-08-16 03:30,16,11.68,11.7,11.68,11.7,2
20110101|2010-08-16 04:00,16,11.71,11.71,11.71,11.71,3
20110101|2010-08-16 04:30,16,11.685,11.685,11.685,11.685,1
20110101|2010-08-16 05:00,16,11.65,11.65,11.65,11.65,1
20110101|2010-08-16 09:30,16,11.645,11.765,11.645,11.715,18
20110101|2010-08-16 10:30,16,11.695,11.695,11.695,11.695,3
20110101|2010-08-16 11:00,16,11.655,11.655,11.65,11.65,7
20110101|2010-08-16 12:00,16,11.65,11.65,11.6,11.6,36
20110101|2010-08-16 12:30,16,11.58,11.58,11.495,11.495,4
20110101|2010-08-16 18:00,17,11.34,11.34,11.34,11.34,1
20110101|2010-08-16 18:30,17,11.355,11.4,11.335,11.4,11
20110101|2010-08-16 22:00,17,11.42,11.42,11.42,11.42,1
20110101|2010-08-17 04:00,17,11.44,11.44,11.44,11.44,7
20110101|2010-08-17 05:30,17,11.48,11.48,11.48,11.48,5
20110101|2010-08-17 06:00,17,11.48,11.48,11.48,11.48,6
20110101|2010-08-17 07:00,17,11.5,11.53,11.5,11.53,5
20110101|2010-08-17 09:30,17,11.45,11.51,11.45,11.51,5
20110101|2010-08-17 10:30,17,11.415,11.415,11.395,11.395,2
20110101|2010-08-17 11:30,17,11.39,11.39,11.39,11.39,1
20110101|2010-08-17 12:30,17,11.39,11.39,11.35,11.39,14
20110101|2010-08-17 13:00,17,11.42,11.42,11.42,11.42,2
20110101|2010-08-17 18:00,18,11.355,11.355,11.355,11.355,1
20110101|2010-08-17 22:00,18,11.355,11.355,11.355,11.355,3
20110101|2010-08-18 02:00,18,11.3,11.3,11.28,11.28,2
20110101|2010-08-18 02:30,18,11.28,11.28,11.28,11.28,3
20110101|2010-08-18 09:30,18,11.19,11.19,11.1,11.125,17
20110101|2010-08-18 10:00,18,11.235,11.235,11.235,11.235,8
20110101|2010-08-18 10:30,18,11.235,11.235,11.235,11.235,1
20110101|2010-08-18 11:00,18,11.265,11.265,11.265,11.265,1
20110101|2010-08-18 12:00,18,11.365,11.365,11.365,11.365,1
20110101|2010-08-18 22:30,19,11.3,11.3,11.3,11.3,1
20110101|2010-08-19 01:00,19,11.3,11.3,11.3,11.3,3
20110101|2010-08-19 01:30,19,11.3,11.345,11.3,11.345,3
20110101|2010-08-19 02:00,19,11.35,11.35,11.35,11.35,1
20110101|2010-08-19 02:30,19,11.35,11.35,11.35,11.35,1
20110101|2010-08-19 03:00,19,11.35,11.35,11.35,11.35,5
20110101|2010-08-19 06:00,19,11.39,11.39,11.39,11.39,11
20110101|2010-08-19 09:30,19,11.375,11.375,11.375,11.375,5
20110101|2010-08-19 10:30,19,11.45,11.45,11.45,11.45,12
20110101|2010-08-19 11:00,19,11.415,11.415,11.415,11.415,1
20110101|2010-08-19 12:00,19,11.405,11.425,11.405,11.425,2
20110101|2010-08-19 18:00,20,11.35,11.35,11.35,11.35,1
20110101|2010-08-19 18:30,20,11.29,11.29,11.29,11.29,1
20110101|2010-08-19 19:00,20,11.345,11.345,11.345,11.345,1
20110101|2010-08-19 19:30,20,11.35,11.39,11.35,11.39,14
20110101|2010-08-19 20:30,20,11.395,11.395,11.395,11.395,1
20110101|2010-08-20 09:30,20,11.335,11.4,11.33,11.4,7
20110101|2010-08-20 10:00,20,11.41,11.41,11.41,11.41,1
20110101|2010-08-20 11:00,20,11.44,11.44,11.44,11.44,9
20110101|2010-08-20 13:00,20,11.39,11.39,11.39,11.39,1
20110101|2010-08-22 18:00,23,11.44,11.44,11.375,11.375,9
20110101|2010-08-22 19:00,23,11.5,11.5,11.5,11.5,5
20110101|2010-08-22 19:30,23,11.5,11.5,11.5,11.5,3
20110101|2010-08-22 20:30,23,11.525,11.525,11.525,11.525,1
20110101|2010-08-22 21:30,23,11.53,11.53,11.53,11.53,1
20110101|2010-08-23 01:30,23,11.54,11.54,11.54,11.54,9
20110101|2010-08-23 03:30,23,11.57,11.57,11.55,11.55,3
20110101|2010-08-23 04:30,23,11.57,11.57,11.57,11.57,1
20110101|2010-08-23 05:00,23,11.57,11.575,11.57,11.575,12
20110101|2010-08-23 05:30,23,11.59,11.59,11.59,11.59,6
20110101|2010-08-23 06:00,23,11.59,11.64,11.59,11.64,7
20110101|2010-08-23 06:30,23,11.635,11.635,11.635,11.635,2
20110101|2010-08-23 07:00,23,11.62,11.62,11.62,11.62,1
20110101|2010-08-23 09:30,23,11.62,11.74,11.62,11.74,48
20110101|2010-08-23 10:00,23,11.74,11.84,11.74,11.815,31
20110101|2010-08-23 10:30,23,11.845,11.845,11.825,11.83,5
20110101|2010-08-23 12:30,23,11.77,11.77,11.77,11.77,2
20110101|2010-08-23 13:00,23,11.8,11.8,11.8,11.8,3
20110101|2010-08-23 18:00,24,11.85,11.94,11.85,11.94,28
20110101|2010-08-23 18:30,24,11.945,11.945,11.94,11.94,5
20110101|2010-08-23 19:00,24,11.945,11.95,11.945,11.95,14
20110101|2010-08-23 20:30,24,11.98,11.985,11.98,11.985,2
20110101|2010-08-24 00:30,24,11.985,11.985,11.985,11.985,1
20110101|2010-08-24 02:30,24,11.83,11.83,11.82,11.82,54
20110101|2010-08-24 03:00,24,11.845,11.845,11.845,11.845,2
20110101|2010-08-24 03:30,24,11.82,11.82,11.82,11.82,6
20110101|2010-08-24 09:30,24,11.83,11.83,11.81,11.83,15
20110101|2010-08-24 10:00,24,11.83,11.83,11.83,11.83,3
20110101|2010-08-24 12:00,24,11.73,11.73,11.71,11.71,6
20110101|2010-08-24 12:30,24,11.7,11.7,11.68,11.68,6
20110101|2010-08-24 13:00,24,11.805,11.805,11.805,11.805,1
20110101|2010-08-24 18:30,25,11.825,11.835,11.825,11.835,5
20110101|2010-08-24 22:00,25,11.83,11.83,11.83,11.83,1
20110101|2010-08-24 23:00,25,11.84,11.84,11.84,11.84,1
20110101|2010-08-25 01:00,25,11.83,11.83,11.83,11.83,3
20110101|2010-08-25 02:30,25,11.86,11.86,11.86,11.86,2
20110101|2010-08-25 03:30,25,11.85,11.85,11.85,11.85,3
20110101|2010-08-25 05:00,25,11.85,11.85,11.85,11.85,2
20110101|2010-08-25 07:00,25,11.86,11.87,11.86,11.87,18
20110101|2010-08-25 09:30,25,11.83,11.83,11.81,11.81,2
20110101|2010-08-25 10:30,25,11.735,11.735,11.735,11.735,1
20110101|2010-08-25 12:00,25,11.8,11.8,11.8,11.8,3
20110101|2010-08-25 20:30,26,11.78,11.78,11.78,11.78,1
20110101|2010-08-26 00:00,26,11.8,11.81,11.8,11.81,4
20110101|2010-08-26 06:30,26,11.805,11.805,11.805,11.805,1
20110101|2010-08-26 09:30,26,11.85,11.93,11.85,11.9,8
20110101|2010-08-26 10:00,26,11.88,11.88,11.88,11.88,1
20110101|2010-08-26 11:00,26,11.875,11.875,11.85,11.85,7
20110101|2010-08-26 11:30,26,11.83,11.83,11.83,11.83,3
20110101|2010-08-26 12:00,26,11.88,11.9,11.88,11.9,14
20110101|2010-08-26 12:30,26,11.88,11.9,11.88,11.9,6
20110101|2010-08-27 00:30,27,11.965,11.995,11.965,11.995,5
20110101|2010-08-27 09:30,27,11.845,11.925,11.845,11.925,2
20110101|2010-08-27 10:30,27,11.89,11.92,11.89,11.905,9
20110101|2010-08-27 11:00,27,11.91,11.91,11.76,11.81,17
20110101|2010-08-27 11:30,27,11.8,11.85,11.8,11.85,3
20110101|2010-08-27 12:30,27,11.78,11.78,11.78,11.78,1
20110101|2010-08-27 13:00,27,11.765,11.765,11.765,11.765,1
20110101|2010-08-29 20:30,30,11.9,11.9,11.9,11.9,2
20110101|2010-08-30 06:30,30,11.8,11.8,11.8,11.8,1
20110101|2010-08-30 09:30,30,11.79,11.79,11.79,11.79,2
20110101|2010-08-30 10:00,30,11.76,11.76,11.76,11.76,1
20110101|2010-08-30 10:30,30,11.81,11.81,11.735,11.735,10
20110101|2010-08-30 11:00,30,11.7,11.705,11.7,11.7,16
20110101|2010-08-30 11:30,30,11.805,11.805,11.805,11.805,1
20110101|2010-08-30 12:00,30,11.82,11.835,11.82,11.83,46
20110101|2010-08-30 12:30,30,11.815,11.815,11.81,11.81,2
20110101|2010-08-30 13:00,30,11.825,11.825,11.75,11.75,6
20110101|2010-08-30 18:30,31,11.75,11.75,11.75,11.75,1
20110101|2010-08-30 19:00,31,11.75,11.75,11.75,11.75,15
20110101|2010-08-31 01:30,31,11.72,11.72,11.715,11.715,3
20110101|2010-08-31 09:30,31,11.66,11.66,11.66,11.66,5
20110101|2010-08-31 10:00,31,11.7,11.7,11.7,11.7,1
20110101|2010-08-31 10:30,31,11.69,11.69,11.675,11.675,2
20110101|2010-08-31 12:00,31,11.635,11.635,11.635,11.635,1
20110101|2010-08-31 12:30,31,11.605,11.605,11.605,11.605,3
20110101|2010-08-31 13:00,31,11.59,11.59,11.575,11.575,3
20110101|2010-08-31 22:30,1,11.645,11.645,11.645,11.645,1
20110101|2010-09-01 01:00,1,11.69,11.69,11.69,11.69,1
20110101|2010-09-01 04:30,1,11.72,11.72,11.72,11.72,2
20110101|2010-09-01 09:30,1,11.72,11.72,11.6,11.6,2
20110101|2010-09-01 10:00,1,11.64,11.645,11.53,11.59,14
20110101|2010-09-01 10:30,1,11.57,11.57,11.56,11.56,5
20110101|2010-09-01 11:00,1,11.64,11.64,11.64,11.64,1
20110101|2010-09-01 13:00,1,11.625,11.625,11.625,11.625,1
20110101|2010-09-01 18:00,2,11.585,11.585,11.585,11.585,1
20110101|2010-09-02 09:30,2,11.7,11.71,11.68,11.71,21
20110101|2010-09-02 10:30,2,11.73,11.73,11.72,11.72,7
20110101|2010-09-02 11:00,2,11.69,11.69,11.69,11.69,2
20110101|2010-09-02 12:00,2,11.715,11.715,11.715,11.715,1
20110101|2010-09-02 13:00,2,11.69,11.69,11.69,11.69,1
20110101|2010-09-02 18:00,3,11.69,11.69,11.69,11.69,1
20110101|2010-09-03 09:30,3,11.95,11.95,11.94,11.94,17
20110101|2010-09-03 10:00,3,11.915,11.915,11.9,11.9,2
20110101|2010-09-03 10:30,3,11.915,11.96,11.915,11.96,6
20110101|2010-09-03 11:00,3,11.9,11.9,11.9,11.9,1
20110101|2010-09-03 11:30,3,11.93,11.93,11.915,11.915,3
20110101|2010-09-03 13:00,3,12,12,12,12,3
20110101|2010-09-06 18:30,7,12.03,12.03,12.03,12.03,1
20110101|2010-09-06 19:00,7,12.045,12.045,12.045,12.045,2
20110101|2010-09-07 01:00,7,12.05,12.05,12.05,12.05,1
20110101|2010-09-07 02:00,7,12.035,12.035,12.035,12.035,3
20110101|2010-09-07 03:00,7,11.9,11.9,11.9,11.9,1
20110101|2010-09-07 05:00,7,11.95,11.95,11.88,11.88,3
20110101|2010-09-07 10:00,7,11.865,11.87,11.86,11.86,4
20110101|2010-09-07 12:00,7,12.06,12.1,12.06,12.1,2
20110101|2010-09-07 12:30,7,12.11,12.12,12.095,12.095,7
20110101|2010-09-07 13:00,7,12.09,12.09,12.09,12.09,1
20110101|2010-09-08 01:30,8,12.04,12.04,12.04,12.04,1
20110101|2010-09-08 02:00,8,12.04,12.04,12.04,12.04,1
20110101|2010-09-08 07:00,8,12.075,12.075,12.075,12.075,1
20110101|2010-09-08 09:30,8,12.1,12.1,12.095,12.1,7
20110101|2010-09-08 10:00,8,12.105,12.105,12.105,12.105,2
20110101|2010-09-08 10:30,8,12.125,12.125,12.11,12.11,3
20110101|2010-09-08 11:00,8,12.115,12.115,12.11,12.11,2
20110101|2010-09-08 11:30,8,12.115,12.115,12.115,12.115,1
20110101|2010-09-08 12:00,8,12.12,12.125,12.12,12.125,2
20110101|2010-09-08 12:30,8,12.035,12.035,12.035,12.035,1
20110101|2010-09-08 19:00,9,11.97,11.97,11.97,11.97,1
20110101|2010-09-08 23:00,9,11.95,11.95,11.95,11.95,1
20110101|2010-09-09 00:30,9,11.95,11.95,11.95,11.95,1
20110101|2010-09-09 09:30,9,12.09,12.15,12.09,12.15,10
20110101|2010-09-09 10:00,9,12.145,12.145,12.145,12.145,1
20110101|2010-09-09 10:30,9,12.145,12.165,12.135,12.155,16
20110101|2010-09-09 11:00,9,12.155,12.17,12.13,12.16,6
20110101|2010-09-09 11:30,9,12.135,12.155,12.135,12.155,2
20110101|2010-09-09 12:00,9,12.165,12.17,12.165,12.17,5
20110101|2010-09-09 12:30,9,12.155,12.155,12.155,12.155,5
20110101|2010-09-09 13:00,9,12.15,12.155,12.15,12.155,5
20110101|2010-09-09 20:00,10,12.11,12.11,12.085,12.085,3
20110101|2010-09-10 09:30,10,12.115,12.115,11.97,11.995,15
20110101|2010-09-10 10:00,10,12.04,12.04,12.02,12.02,3
20110101|2010-09-10 10:30,10,12.03,12.03,12.01,12.02,4
20110101|2010-09-12 18:00,13,12.055,12.055,12.055,12.055,3
20110101|2010-09-12 18:30,13,12.03,12.04,12.03,12.04,2
20110101|2010-09-12 19:30,13,12.055,12.06,12.055,12.06,4
20110101|2010-09-12 23:30,13,12.095,12.095,12.095,12.095,1
20110101|2010-09-13 06:00,13,12.09,12.09,12.09,12.09,1
20110101|2010-09-13 09:30,13,12.095,12.19,12.095,12.19,13
20110101|2010-09-13 10:30,13,12.12,12.14,12.12,12.14,2
20110101|2010-09-13 11:00,13,12.13,12.13,12.13,12.13,5
20110101|2010-09-13 11:30,13,12.135,12.14,12.135,12.14,6
20110101|2010-09-13 12:00,13,12.135,12.135,12.09,12.13,20
20110101|2010-09-13 18:30,14,12.13,12.13,12.13,12.13,1
20110101|2010-09-14 05:30,14,12.11,12.11,12.11,12.11,1
20110101|2010-09-14 09:30,14,12.145,12.32,12.13,12.29,40
20110101|2010-09-14 10:00,14,12.36,12.395,12.33,12.33,44
20110101|2010-09-14 10:30,14,12.34,12.36,12.31,12.35,30
20110101|2010-09-14 11:00,14,12.35,12.405,12.35,12.35,15
20110101|2010-09-14 11:30,14,12.34,12.34,12.285,12.285,9
20110101|2010-09-14 12:00,14,12.285,12.305,12.285,12.305,2
20110101|2010-09-14 12:30,14,12.305,12.305,12.305,12.305,4
20110101|2010-09-14 13:00,14,12.295,12.32,12.295,12.32,6
20110101|2010-09-14 18:00,15,12.355,12.37,12.355,12.37,3
20110101|2010-09-14 18:30,15,12.385,12.385,12.385,12.385,2
20110101|2010-09-14 20:00,15,12.4,12.4,12.4,12.4,1
20110101|2010-09-14 20:30,15,12.415,12.415,12.415,12.415,1
20110101|2010-09-14 21:00,15,12.405,12.405,12.405,12.405,1
20110101|2010-09-15 01:00,15,12.335,12.335,12.335,12.335,2
20110101|2010-09-15 03:00,15,12.32,12.32,12.32,12.32,2
20110101|2010-09-15 05:00,15,12.335,12.335,12.335,12.335,1
20110101|2010-09-15 09:30,15,12.36,12.41,12.355,12.38,9
20110101|2010-09-15 10:00,15,12.395,12.4,12.395,12.4,13
20110101|2010-09-15 10:30,15,12.38,12.38,12.37,12.37,11
20110101|2010-09-15 11:00,15,12.33,12.33,12.33,12.33,1
20110101|2010-09-15 12:30,15,12.46,12.46,12.45,12.45,7
20110101|2010-09-15 13:00,15,12.35,12.4,12.35,12.4,3
20110101|2010-09-16 02:00,16,12.38,12.38,12.38,12.38,2
20110101|2010-09-16 09:30,16,12.4,12.4,12.12,12.18,32
20110101|2010-09-16 10:00,16,12.105,12.105,12.085,12.085,2
20110101|2010-09-16 10:30,16,12.085,12.165,12.085,12.165,10
20110101|2010-09-16 11:00,16,12.2,12.2,12.2,12.2,1
20110101|2010-09-16 11:30,16,12.2,12.295,12.14,12.295,7
20110101|2010-09-16 12:00,16,12.18,12.18,12.18,12.18,1
20110101|2010-09-16 12:30,16,12.22,12.22,12.18,12.18,4
20110101|2010-09-16 13:00,16,12.125,12.125,12.125,12.125,2
20110101|2010-09-16 18:00,17,12.195,12.195,12.175,12.175,3
20110101|2010-09-16 19:00,17,12.22,12.22,12.22,12.22,8
20110101|2010-09-16 19:30,17,12.22,12.22,12.2,12.2,11
20110101|2010-09-16 20:00,17,12.22,12.22,12.22,12.22,2
20110101|2010-09-16 20:30,17,12.22,12.22,12.22,12.22,1
20110101|2010-09-16 21:00,17,12.26,12.26,12.255,12.255,2
20110101|2010-09-16 21:30,17,12.255,12.255,12.255,12.255,1
20110101|2010-09-16 22:00,17,12.25,12.25,12.25,12.25,2
20110101|2010-09-16 23:30,17,12.29,12.29,12.29,12.29,1
20110101|2010-09-17 02:00,17,12.285,12.285,12.285,12.285,1
20110101|2010-09-17 02:30,17,12.35,12.35,12.35,12.35,1
20110101|2010-09-17 03:30,17,12.335,12.335,12.32,12.32,2
20110101|2010-09-17 05:00,17,12.36,12.36,12.36,12.36,1
20110101|2010-09-17 06:00,17,12.365,12.365,12.36,12.36,4
20110101|2010-09-17 09:30,17,12.325,12.325,12.22,12.27,11
20110101|2010-09-17 10:00,17,12.265,12.265,12.225,12.255,10
20110101|2010-09-17 10:30,17,12.265,12.3,12.265,12.3,15
20110101|2010-09-17 11:00,17,12.3,12.325,12.3,12.325,16
20110101|2010-09-17 12:00,17,12.325,12.335,12.325,12.335,13
20110101|2010-09-17 12:30,17,12.32,12.325,12.32,12.325,3
20110101|2010-09-17 13:00,17,12.335,12.335,12.305,12.335,10
20110101|2010-09-19 21:00,20,12.505,12.505,12.505,12.505,1
20110101|2010-09-19 21:30,20,12.54,12.54,12.48,12.48,5
20110101|2010-09-19 22:30,20,12.485,12.485,12.485,12.485,1
20110101|2010-09-19 23:30,20,12.54,12.54,12.54,12.54,1
20110101|2010-09-20 02:00,20,12.54,12.54,12.54,12.54,1
20110101|2010-09-20 05:00,20,12.59,12.59,12.59,12.59,2
20110101|2010-09-20 06:00,20,12.61,12.61,12.61,12.61,1
20110101|2010-09-20 06:30,20,12.55,12.55,12.55,12.55,3
20110101|2010-09-20 09:30,20,12.52,12.535,12.4,12.4,22
20110101|2010-09-20 10:00,20,12.39,12.39,12.215,12.37,71
20110101|2010-09-20 10:30,20,12.39,12.39,12.39,12.39,1
20110101|2010-09-20 11:00,20,12.4,12.48,12.38,12.48,14
20110101|2010-09-20 11:30,20,12.44,12.46,12.435,12.44,19
20110101|2010-09-20 12:00,20,12.475,12.475,12.475,12.475,1
20110101|2010-09-20 12:30,20,12.46,12.46,12.38,12.38,7
20110101|2010-09-20 13:00,20,12.39,12.515,12.39,12.515,5
20110101|2010-09-20 18:00,21,12.52,12.52,12.52,12.52,2
20110101|2010-09-20 19:30,21,12.495,12.495,12.495,12.495,1
20110101|2010-09-20 20:00,21,12.495,12.495,12.495,12.495,1
20110101|2010-09-21 07:00,21,12.38,12.38,12.38,12.38,1
20110101|2010-09-21 09:30,21,12.39,12.4,12.35,12.4,10
20110101|2010-09-21 10:00,21,12.41,12.48,12.41,12.48,23
20110101|2010-09-21 10:30,21,12.505,12.54,12.505,12.54,4
20110101|2010-09-21 11:00,21,12.525,12.525,12.525,12.525,1
20110101|2010-09-21 11:30,21,12.5,12.51,12.5,12.51,4
20110101|2010-09-21 12:00,21,12.46,12.46,12.46,12.46,1
20110101|2010-09-21 12:30,21,12.43,12.43,12.4,12.4,8
20110101|2010-09-21 13:00,21,12.4,12.4,12.4,12.4,4
20110101|2010-09-22 05:00,22,12.58,12.58,12.58,12.58,3
20110101|2010-09-22 09:30,22,12.515,12.52,12.515,12.52,3
20110101|2010-09-22 10:30,22,12.51,12.535,12.51,12.535,11
20110101|2010-09-22 11:30,22,12.52,12.52,12.475,12.51,15
20110101|2010-09-22 12:00,22,12.47,12.47,12.45,12.45,2
20110101|2010-09-22 12:30,22,12.485,12.485,12.46,12.46,2
20110101|2010-09-22 13:00,22,12.46,12.46,12.46,12.46,2
20110101|2010-09-22 19:00,23,12.465,12.465,12.465,12.465,1
20110101|2010-09-22 19:30,23,12.6,12.6,12.6,12.6,1
20110101|2010-09-22 20:00,23,12.55,12.55,12.55,12.55,1
20110101|2010-09-22 20:30,23,12.575,12.575,12.575,12.575,1
20110101|2010-09-22 21:00,23,12.485,12.485,12.485,12.485,1
20110101|2010-09-23 01:30,23,12.47,12.47,12.47,12.47,2
20110101|2010-09-23 04:30,23,12.455,12.455,12.42,12.42,4
20110101|2010-09-23 05:30,23,12.35,12.35,12.335,12.335,3
20110101|2010-09-23 07:00,23,12.335,12.335,12.335,12.335,2
20110101|2010-09-23 09:30,23,12.345,12.395,12.335,12.395,14
20110101|2010-09-23 10:30,23,12.435,12.48,12.435,12.48,2
20110101|2010-09-23 11:00,23,12.45,12.45,12.44,12.44,2
20110101|2010-09-23 12:00,23,12.475,12.475,12.475,12.475,1
20110101|2010-09-23 12:30,23,12.475,12.475,12.475,12.475,3
20110101|2010-09-23 13:00,23,12.44,12.44,12.35,12.35,13
20110101|2010-09-23 18:00,24,12.34,12.345,12.34,12.345,4
20110101|2010-09-24 06:30,24,12.42,12.42,12.42,12.42,2
20110101|2010-09-24 09:30,24,12.5,12.54,12.5,12.54,14
20110101|2010-09-24 10:00,24,12.515,12.52,12.49,12.52,6
20110101|2010-09-24 10:30,24,12.505,12.51,12.5,12.51,4
20110101|2010-09-24 11:30,24,12.54,12.615,12.54,12.615,25
20110101|2010-09-24 12:00,24,12.57,12.615,12.57,12.605,21
20110101|2010-09-24 12:30,24,12.62,12.66,12.62,12.64,24
20110101|2010-09-24 13:00,24,12.64,12.64,12.56,12.635,23
20110101|2010-09-26 18:00,27,12.65,12.66,12.65,12.66,7
20110101|2010-09-26 19:00,27,12.72,12.73,12.72,12.73,6
20110101|2010-09-26 19:30,27,12.725,12.725,12.725,12.725,1
20110101|2010-09-26 22:30,27,12.665,12.665,12.665,12.665,1
20110101|2010-09-27 02:30,27,12.705,12.735,12.705,12.73,14
20110101|2010-09-27 03:00,27,12.745,12.755,12.745,12.755,15
20110101|2010-09-27 03:30,27,12.76,12.765,12.76,12.765,6
20110101|2010-09-27 04:00,27,12.765,12.765,12.765,12.765,1
20110101|2010-09-27 04:30,27,12.765,12.77,12.75,12.77,12
20110101|2010-09-27 06:30,27,12.825,12.865,12.775,12.775,34
20110101|2010-09-27 07:00,27,12.775,12.775,12.775,12.775,9
20110101|2010-09-27 09:30,27,12.77,12.77,12.595,12.595,48
20110101|2010-09-27 10:00,27,12.575,12.575,12.575,12.575,3
20110101|2010-09-27 10:30,27,12.66,12.675,12.66,12.675,4
20110101|2010-09-27 11:30,27,12.74,12.775,12.74,12.775,7
20110101|2010-09-27 12:00,27,12.8,12.81,12.8,12.81,2
20110101|2010-09-27 12:30,27,12.865,12.89,12.795,12.795,14
20110101|2010-09-27 13:00,27,12.855,12.86,12.825,12.825,5
20110101|2010-09-27 18:00,28,12.84,12.84,12.74,12.775,9
20110101|2010-09-27 19:00,28,12.75,12.81,12.75,12.81,2
20110101|2010-09-28 01:00,28,12.8,12.8,12.8,12.8,1
20110101|2010-09-28 02:00,28,12.72,12.72,12.675,12.675,5
20110101|2010-09-28 02:30,28,12.675,12.675,12.675,12.675,5
20110101|2010-09-28 03:00,28,12.675,12.675,12.675,12.675,1
20110101|2010-09-28 03:30,28,12.71,12.71,12.71,12.71,1
20110101|2010-09-28 05:30,28,12.65,12.65,12.65,12.65,1
20110101|2010-09-28 09:30,28,12.725,12.86,12.705,12.855,23
20110101|2010-09-28 10:00,28,12.87,12.91,12.87,12.89,14
20110101|2010-09-28 10:30,28,12.845,12.845,12.81,12.84,7
20110101|2010-09-28 11:00,28,12.81,12.81,12.81,12.81,1
20110101|2010-09-28 11:30,28,12.81,12.81,12.795,12.8,6
20110101|2010-09-28 12:00,28,12.82,12.875,12.82,12.875,3
20110101|2010-09-28 12:30,28,12.875,12.875,12.83,12.87,3
20110101|2010-09-28 13:00,28,12.86,12.865,12.835,12.835,6
20110101|2010-09-28 18:00,29,12.785,12.785,12.785,12.785,1
20110101|2010-09-28 19:30,29,12.755,12.755,12.755,12.755,2
20110101|2010-09-28 23:00,29,12.75,12.75,12.75,12.75,1
20110101|2010-09-29 00:00,29,12.74,12.74,12.74,12.74,1
20110101|2010-09-29 00:30,29,12.75,12.75,12.75,12.75,1
20110101|2010-09-29 03:00,29,12.805,12.805,12.805,12.805,7
20110101|2010-09-29 03:30,29,12.805,12.815,12.805,12.815,8
20110101|2010-09-29 05:00,29,12.745,12.745,12.745,12.745,1
20110101|2010-09-29 05:30,29,12.72,12.72,12.72,12.72,1
20110101|2010-09-29 06:00,29,12.67,12.67,12.67,12.67,1
20110101|2010-09-29 06:30,29,12.67,12.67,12.585,12.585,14
20110101|2010-09-29 07:00,29,12.58,12.585,12.55,12.55,5
20110101|2010-09-29 09:30,29,12.57,12.7,12.57,12.655,38
20110101|2010-09-29 10:00,29,12.655,12.71,12.655,12.71,9
20110101|2010-09-29 10:30,29,12.71,12.71,12.71,12.71,1
20110101|2010-09-29 11:00,29,12.765,12.765,12.76,12.76,2
20110101|2010-09-29 11:30,29,12.75,12.75,12.74,12.74,2
20110101|2010-09-29 12:00,29,12.79,12.79,12.775,12.79,4
20110101|2010-09-29 12:30,29,12.795,12.795,12.75,12.75,6
20110101|2010-09-29 13:00,29,12.75,12.75,12.72,12.72,2
20110101|2010-09-29 18:00,30,12.7,12.7,12.7,12.7,1
20110101|2010-09-29 19:30,30,12.705,12.705,12.705,12.705,3
20110101|2010-09-30 02:00,30,12.69,12.69,12.69,12.69,1
20110101|2010-09-30 04:00,30,12.73,12.73,12.73,12.73,1
20110101|2010-09-30 06:00,30,12.73,12.73,12.73,12.73,8
20110101|2010-09-30 07:00,30,12.725,12.725,12.725,12.725,1
20110101|2010-09-30 09:30,30,12.69,12.845,12.69,12.7,15
20110101|2010-09-30 10:00,30,12.71,12.745,12.69,12.715,9
20110101|2010-09-30 10:30,30,12.71,12.735,12.71,12.735,4
20110101|2010-09-30 11:30,30,12.845,12.845,12.845,12.845,4
20110101|2010-09-30 12:00,30,12.845,12.845,12.845,12.845,1
20110101|2010-09-30 12:30,30,12.865,12.885,12.865,12.885,6
20110101|2010-09-30 13:00,30,12.89,12.89,12.815,12.815,6
20110101|2010-09-30 18:00,1,12.8,12.8,12.8,12.8,2
20110101|2010-09-30 19:00,1,12.8,12.8,12.79,12.79,4
20110101|2010-09-30 20:00,1,12.735,12.735,12.715,12.715,6
20110101|2010-09-30 20:30,1,12.715,12.715,12.715,12.715,1
20110101|2010-09-30 23:00,1,12.75,12.75,12.75,12.75,1
20110101|2010-10-01 05:00,1,12.795,12.81,12.795,12.81,4
20110101|2010-10-01 05:30,1,12.775,12.775,12.77,12.77,3
20110101|2010-10-01 06:00,1,12.81,12.81,12.81,12.81,1
20110101|2010-10-01 06:30,1,12.81,12.81,12.81,12.81,2
20110101|2010-10-01 09:30,1,12.74,12.815,12.675,12.76,26
20110101|2010-10-01 10:00,1,12.765,12.78,12.675,12.74,26
20110101|2010-10-01 10:30,1,12.755,12.775,12.755,12.775,3
20110101|2010-10-01 11:00,1,12.765,12.79,12.765,12.79,4
20110101|2010-10-01 11:30,1,12.795,12.8,12.745,12.775,18
20110101|2010-10-01 12:00,1,12.735,12.735,12.7,12.7,8
20110101|2010-10-01 12:30,1,12.69,12.7,12.675,12.7,29
20110101|2010-10-01 13:00,1,12.68,12.7,12.635,12.635,20
20110101|2010-10-03 18:00,4,12.74,12.74,12.56,12.59,16
20110101|2010-10-03 19:30,4,12.56,12.56,12.56,12.56,3
20110101|2010-10-03 20:00,4,12.55,12.55,12.48,12.48,16
20110101|2010-10-03 20:30,4,12.47,12.47,12.46,12.46,5
20110101|2010-10-03 21:00,4,12.47,12.48,12.47,12.48,2
20110101|2010-10-03 22:00,4,12.49,12.49,12.49,12.49,2
20110101|2010-10-03 22:30,4,12.485,12.485,12.485,12.485,1
20110101|2010-10-04 01:00,4,12.45,12.45,12.445,12.445,7
20110101|2010-10-04 02:00,4,12.44,12.44,12.335,12.335,23
20110101|2010-10-04 02:30,4,12.425,12.52,12.425,12.52,3
20110101|2010-10-04 03:30,4,12.355,12.355,12.34,12.34,2
20110101|2010-10-04 04:00,4,12.415,12.415,12.415,12.415,2
20110101|2010-10-04 04:30,4,12.315,12.315,12.18,12.205,36
20110101|2010-10-04 05:00,4,12.165,12.165,12.145,12.145,24
20110101|2010-10-04 05:30,4,12.145,12.155,12.145,12.145,85
20110101|2010-10-04 06:00,4,12.145,12.24,12.145,12.2,20
20110101|2010-10-04 06:30,4,12.195,12.2,12.195,12.2,2
20110101|2010-10-04 07:00,4,12.2,12.2,12.2,12.2,5
20110101|2010-10-04 09:30,4,12.24,12.29,12.235,12.265,48
20110101|2010-10-04 10:00,4,12.29,12.31,12.28,12.31,9
20110101|2010-10-04 10:30,4,12.31,12.415,12.275,12.415,41
20110101|2010-10-04 11:00,4,12.435,12.49,12.435,12.49,25
20110101|2010-10-04 11:30,4,12.48,12.49,12.46,12.46,3
20110101|2010-10-04 12:00,4,12.475,12.49,12.475,12.48,13
20110101|2010-10-04 12:30,4,12.46,12.54,12.45,12.45,31
20110101|2010-10-04 13:00,4,12.49,12.505,12.45,12.49,39
20110101|2010-10-04 18:30,5,12.48,12.49,12.48,12.49,2
20110101|2010-10-04 19:30,5,12.44,12.44,12.44,12.44,5
20110101|2010-10-04 20:00,5,12.43,12.43,12.43,12.43,1
20110101|2010-10-05 00:30,5,12.475,12.475,12.475,12.475,1
20110101|2010-10-05 02:00,5,12.485,12.485,12.485,12.485,3
20110101|2010-10-05 02:30,5,12.485,12.485,12.485,12.485,1
20110101|2010-10-05 03:00,5,12.475,12.475,12.475,12.475,1
20110101|2010-10-05 05:00,5,12.515,12.515,12.515,12.515,1
20110101|2010-10-05 05:30,5,12.525,12.525,12.525,12.525,1
20110101|2010-10-05 06:30,5,12.56,12.56,12.56,12.56,1
20110101|2010-10-05 09:30,5,12.565,12.74,12.565,12.69,54
20110101|2010-10-05 10:00,5,12.685,12.725,12.625,12.65,21
20110101|2010-10-05 10:30,5,12.62,12.69,12.615,12.69,22
20110101|2010-10-05 11:00,5,12.7,12.73,12.7,12.725,9
20110101|2010-10-05 11:30,5,12.73,12.75,12.725,12.75,23
20110101|2010-10-05 12:00,5,12.76,12.77,12.735,12.76,15
20110101|2010-10-05 12:30,5,12.775,12.785,12.77,12.785,3
20110101|2010-10-05 13:00,5,12.785,12.805,12.765,12.79,13
20110101|2010-10-05 18:00,6,12.775,12.8,12.76,12.775,26
20110101|2010-10-05 18:30,6,12.775,12.775,12.775,12.775,1
20110101|2010-10-05 19:30,6,12.775,12.79,12.775,12.79,10
20110101|2010-10-05 20:00,6,12.795,12.795,12.795,12.795,1
20110101|2010-10-05 20:30,6,12.8,12.8,12.75,12.75,20
20110101|2010-10-05 21:00,6,12.74,12.755,12.74,12.755,4
20110101|2010-10-05 21:30,6,12.715,12.72,12.715,12.72,2
20110101|2010-10-05 22:30,6,12.76,12.76,12.76,12.76,1
20110101|2010-10-05 23:30,6,12.72,12.72,12.72,12.72,1
20110101|2010-10-06 00:30,6,12.68,12.68,12.68,12.68,1
20110101|2010-10-06 02:00,6,12.74,12.74,12.74,12.74,1
20110101|2010-10-06 07:00,6,12.69,12.69,12.69,12.69,1
20110101|2010-10-06 09:30,6,12.69,12.89,12.69,12.885,52
20110101|2010-10-06 10:00,6,12.855,12.995,12.855,12.965,89
20110101|2010-10-06 10:30,6,12.965,13.015,12.95,13.015,45
20110101|2010-10-06 11:00,6,13,13.02,12.915,12.965,30
20110101|2010-10-06 11:30,6,12.95,12.955,12.88,12.95,37
20110101|2010-10-06 12:00,6,12.93,12.95,12.93,12.95,5
20110101|2010-10-06 12:30,6,12.97,13.005,12.97,13.005,16
20110101|2010-10-06 13:00,6,13.025,13.025,12.97,12.98,32
20110101|2010-10-06 18:00,7,12.965,12.97,12.935,12.935,11
20110101|2010-10-06 21:00,7,12.98,12.995,12.98,12.995,10
20110101|2010-10-06 21:30,7,12.995,13.01,12.995,13.005,6
20110101|2010-10-07 03:30,7,13,13,13,13,1
20110101|2010-10-07 04:30,7,13.02,13.02,13.02,13.02,2
20110101|2010-10-07 05:00,7,13.005,13.015,13.005,13.015,3
20110101|2010-10-07 06:00,7,13.025,13.025,13.02,13.02,3
20110101|2010-10-07 06:30,7,13.015,13.015,13,13,2
20110101|2010-10-07 07:00,7,13.025,13.025,13.025,13.025,2
20110101|2010-10-07 09:30,7,13.04,13.13,12.93,13.13,48
20110101|2010-10-07 10:00,7,13.12,13.155,13.03,13.045,16
20110101|2010-10-07 10:30,7,13.045,13.065,13.04,13.055,12
20110101|2010-10-07 11:00,7,13.05,13.05,12.98,12.98,17
20110101|2010-10-07 11:30,7,12.98,12.98,12.91,12.95,18
20110101|2010-10-07 12:00,7,12.935,12.965,12.915,12.925,15
20110101|2010-10-07 12:30,7,12.945,13,12.945,13,8
20110101|2010-10-07 13:00,7,13.03,13.075,12.995,13.04,21
20110101|2010-10-07 18:00,8,13.055,13.07,13.055,13.07,5
20110101|2010-10-07 19:30,8,13.06,13.06,13.06,13.06,1
20110101|2010-10-07 20:00,8,13.06,13.06,13.06,13.06,1
20110101|2010-10-07 21:00,8,13.045,13.045,13.045,13.045,1
20110101|2010-10-08 01:30,8,13.105,13.11,13.105,13.11,4
20110101|2010-10-08 04:00,8,13.06,13.06,13.06,13.06,2
20110101|2010-10-08 05:00,8,13,13,12.97,12.97,6
20110101|2010-10-08 06:00,8,12.945,12.945,12.92,12.92,9
20110101|2010-10-08 07:00,8,13.02,13.02,13.02,13.02,2
20110101|2010-10-08 09:30,8,13.255,13.575,13.255,13.565,215
20110101|2010-10-08 10:00,8,13.57,13.575,13.5,13.505,54
20110101|2010-10-08 10:30,8,13.505,13.54,13.46,13.46,67
20110101|2010-10-08 11:00,8,13.46,13.55,13.46,13.55,39
20110101|2010-10-08 11:30,8,13.555,13.555,13.49,13.52,10
20110101|2010-10-08 12:00,8,13.52,13.52,13.495,13.495,10
20110101|2010-10-08 12:30,8,13.51,13.575,13.495,13.495,48
20110101|2010-10-08 13:00,8,13.54,13.56,13.515,13.52,18
20110101|2010-10-10 18:00,11,13.595,13.74,13.555,13.655,57
20110101|2010-10-10 18:30,11,13.62,13.625,13.565,13.565,6
20110101|2010-10-10 19:00,11,13.575,13.575,13.575,13.575,1
20110101|2010-10-10 19:30,11,13.63,13.635,13.63,13.635,3
20110101|2010-10-10 20:00,11,13.58,13.645,13.58,13.645,2
20110101|2010-10-10 20:30,11,13.66,13.66,13.66,13.66,3
20110101|2010-10-10 21:00,11,13.6,13.6,13.6,13.6,1
20110101|2010-10-10 22:00,11,13.68,13.725,13.6,13.65,9
20110101|2010-10-10 22:30,11,13.68,13.68,13.68,13.68,1
20110101|2010-10-10 23:00,11,13.755,13.755,13.755,13.755,2
20110101|2010-10-10 23:30,11,13.755,13.755,13.755,13.755,2
20110101|2010-10-11 00:00,11,13.745,13.745,13.745,13.745,1
20110101|2010-10-11 01:00,11,13.715,13.72,13.715,13.72,7
20110101|2010-10-11 03:30,11,13.74,13.75,13.74,13.75,2
20110101|2010-10-11 04:00,11,13.745,13.745,13.745,13.745,2
20110101|2010-10-11 04:30,11,13.775,13.78,13.715,13.78,5
20110101|2010-10-11 06:00,11,13.74,13.74,13.74,13.74,1
20110101|2010-10-11 06:30,11,13.74,13.74,13.73,13.74,39
20110101|2010-10-11 07:00,11,13.74,13.785,13.74,13.785,70
20110101|2010-10-11 09:30,11,13.76,13.76,13.415,13.56,161
20110101|2010-10-11 10:00,11,13.56,13.57,13.415,13.45,260
20110101|2010-10-11 10:30,11,13.44,13.44,13.38,13.38,52
20110101|2010-10-11 11:00,11,13.375,13.435,13.375,13.41,92
20110101|2010-10-11 11:30,11,13.43,13.43,13.4,13.43,42
20110101|2010-10-11 12:00,11,13.43,13.43,13.42,13.42,17
20110101|2010-10-11 12:30,11,13.42,13.42,13.305,13.305,78
20110101|2010-10-11 13:00,11,13.34,13.34,13.26,13.26,73
20110101|2010-10-11 18:00,12,13.265,13.32,13.265,13.32,11
20110101|2010-10-11 19:30,12,13.27,13.27,13.255,13.255,7
20110101|2010-10-11 20:30,12,13.235,13.235,13.235,13.235,1
20110101|2010-10-11 21:30,12,13.245,13.245,13.245,13.245,2
20110101|2010-10-11 22:00,12,13.245,13.245,13.245,13.245,1
20110101|2010-10-11 22:30,12,13.295,13.32,13.295,13.32,5
20110101|2010-10-11 23:30,12,13.32,13.32,13.32,13.32,1
20110101|2010-10-12 02:00,12,13.34,13.34,13.34,13.34,1
20110101|2010-10-12 03:00,12,13.35,13.36,13.35,13.36,2
20110101|2010-10-12 03:30,12,13.365,13.365,13.365,13.365,1
20110101|2010-10-12 04:00,12,13.37,13.37,13.37,13.37,1
20110101|2010-10-12 05:00,12,13.385,13.385,13.385,13.385,1
20110101|2010-10-12 05:30,12,13.375,13.385,13.37,13.37,4
20110101|2010-10-12 06:30,12,13.36,13.36,13.34,13.34,4
20110101|2010-10-12 07:00,12,13.32,13.32,13.32,13.32,2
20110101|2010-10-12 09:30,12,13.39,13.39,13.17,13.31,34
20110101|2010-10-12 10:00,12,13.315,13.45,13.315,13.45,22
20110101|2010-10-12 10:30,12,13.455,13.48,13.44,13.445,13
20110101|2010-10-12 11:00,12,13.475,13.535,13.475,13.535,9
20110101|2010-10-12 11:30,12,13.54,13.54,13.5,13.505,9
20110101|2010-10-12 12:00,12,13.525,13.57,13.5,13.57,71
20110101|2010-10-12 12:30,12,13.57,13.595,13.55,13.565,21
20110101|2010-10-12 13:00,12,13.59,13.685,13.58,13.665,53
20110101|2010-10-12 18:00,13,13.64,13.705,13.64,13.705,4
20110101|2010-10-12 18:30,13,13.72,13.725,13.7,13.7,8
20110101|2010-10-12 19:00,13,13.735,13.74,13.735,13.74,3
20110101|2010-10-12 21:00,13,13.66,13.66,13.66,13.66,5
20110101|2010-10-12 22:00,13,13.71,13.71,13.71,13.71,1
20110101|2010-10-12 22:30,13,13.69,13.69,13.69,13.69,1
20110101|2010-10-12 23:30,13,13.69,13.69,13.69,13.69,1
20110101|2010-10-13 01:00,13,13.68,13.705,13.68,13.705,4
20110101|2010-10-13 02:00,13,13.72,13.73,13.72,13.73,3
20110101|2010-10-13 02:30,13,13.73,13.73,13.725,13.73,3
20110101|2010-10-13 03:00,13,13.73,13.73,13.715,13.715,4
20110101|2010-10-13 03:30,13,13.705,13.75,13.705,13.75,2
20110101|2010-10-13 04:00,13,13.755,13.765,13.755,13.765,5
20110101|2010-10-13 04:30,13,13.775,13.775,13.775,13.775,1
20110101|2010-10-13 05:00,13,13.775,13.775,13.775,13.775,1
20110101|2010-10-13 05:30,13,13.76,13.76,13.76,13.76,1
20110101|2010-10-13 06:30,13,13.76,13.76,13.76,13.76,1
20110101|2010-10-13 07:00,13,13.76,13.76,13.76,13.76,1
20110101|2010-10-13 09:30,13,13.71,13.85,13.71,13.795,53
20110101|2010-10-13 10:00,13,13.795,13.81,13.72,13.72,14
20110101|2010-10-13 10:30,13,13.74,13.75,13.71,13.71,8
20110101|2010-10-13 11:00,13,13.7,13.705,13.57,13.705,48
20110101|2010-10-13 11:30,13,13.705,13.715,13.595,13.595,15
20110101|2010-10-13 12:00,13,13.64,13.69,13.62,13.65,6
20110101|2010-10-13 12:30,13,13.645,13.645,13.615,13.615,5
20110101|2010-10-13 13:00,13,13.59,13.645,13.59,13.645,4
20110101|2010-10-13 18:30,14,13.6,13.62,13.6,13.62,8
20110101|2010-10-13 19:00,14,13.6,13.6,13.6,13.6,1
20110101|2010-10-13 19:30,14,13.67,13.67,13.67,13.67,2
20110101|2010-10-13 20:30,14,13.72,13.75,13.72,13.75,7
20110101|2010-10-13 21:00,14,13.765,13.77,13.765,13.77,3
20110101|2010-10-13 21:30,14,13.855,13.855,13.85,13.85,2
20110101|2010-10-14 01:30,14,13.79,13.8,13.765,13.765,5
20110101|2010-10-14 02:00,14,13.8,13.8,13.8,13.8,1
20110101|2010-10-14 02:30,14,13.8,13.8,13.8,13.8,1
20110101|2010-10-14 03:00,14,13.8,13.8,13.8,13.8,3
20110101|2010-10-14 03:30,14,13.745,13.745,13.705,13.705,9
20110101|2010-10-14 04:00,14,13.675,13.675,13.675,13.675,5
20110101|2010-10-14 04:30,14,13.665,13.665,13.66,13.66,3
20110101|2010-10-14 05:00,14,13.66,13.66,13.66,13.66,1
20110101|2010-10-14 05:30,14,13.655,13.655,13.655,13.655,3
20110101|2010-10-14 06:00,14,13.72,13.73,13.72,13.73,2
20110101|2010-10-14 06:30,14,13.725,13.73,13.725,13.73,2
20110101|2010-10-14 09:30,14,13.73,13.85,13.7,13.85,72
20110101|2010-10-14 10:00,14,13.85,13.875,13.73,13.73,64
20110101|2010-10-14 10:30,14,13.82,13.82,13.71,13.75,27
20110101|2010-10-14 11:00,14,13.77,13.77,13.705,13.735,10
20110101|2010-10-14 11:30,14,13.72,13.725,13.69,13.725,14
20110101|2010-10-14 12:00,14,13.77,13.82,13.77,13.82,18
20110101|2010-10-14 12:30,14,13.83,13.85,13.78,13.845,48
20110101|2010-10-14 13:00,14,13.85,13.86,13.83,13.86,32
20110101|2010-10-14 18:30,15,13.86,13.86,13.8,13.86,4
20110101|2010-10-14 21:30,15,13.875,13.875,13.875,13.875,1
20110101|2010-10-14 22:00,15,13.875,13.885,13.875,13.885,15
20110101|2010-10-14 23:00,15,13.9,13.9,13.9,13.9,1
20110101|2010-10-15 01:00,15,13.885,13.885,13.885,13.885,1
20110101|2010-10-15 01:30,15,13.885,13.92,13.885,13.92,5
20110101|2010-10-15 04:00,15,13.92,13.94,13.92,13.94,5
20110101|2010-10-15 04:30,15,13.925,13.945,13.925,13.945,20
20110101|2010-10-15 05:00,15,13.945,13.975,13.945,13.975,18
20110101|2010-10-15 05:30,15,13.945,13.975,13.945,13.975,12
20110101|2010-10-15 06:00,15,13.92,13.92,13.92,13.92,1
20110101|2010-10-15 06:30,15,13.97,14.13,13.93,13.93,60
20110101|2010-10-15 09:30,15,13.98,13.98,13.65,13.78,76
20110101|2010-10-15 10:00,15,13.735,13.815,13.7,13.8,26
20110101|2010-10-15 10:30,15,13.845,14.005,13.845,13.88,32
20110101|2010-10-15 11:00,15,13.93,13.945,13.885,13.9,15
20110101|2010-10-15 11:30,15,13.9,13.9,13.88,13.88,12
20110101|2010-10-15 12:00,15,13.875,13.875,13.875,13.875,1
20110101|2010-10-15 12:30,15,13.925,13.925,13.925,13.925,1
20110101|2010-10-15 13:00,15,13.95,13.95,13.875,13.875,8
20110101|2010-10-17 18:00,18,13.9,13.9,13.77,13.77,5
20110101|2010-10-17 19:00,18,13.81,13.81,13.775,13.775,4
20110101|2010-10-17 19:30,18,13.75,13.86,13.75,13.8,23
20110101|2010-10-17 20:00,18,13.835,13.835,13.835,13.835,4
20110101|2010-10-17 20:30,18,13.855,13.855,13.855,13.855,7
20110101|2010-10-17 21:00,18,13.855,13.855,13.855,13.855,7
20110101|2010-10-17 21:30,18,13.855,13.9,13.855,13.855,5
20110101|2010-10-17 22:00,18,13.855,13.95,13.855,13.95,4
20110101|2010-10-17 23:00,18,13.915,13.915,13.915,13.915,4
20110101|2010-10-18 00:00,18,13.95,13.95,13.95,13.95,1
20110101|2010-10-18 01:30,18,13.965,13.965,13.915,13.915,4
20110101|2010-10-18 02:00,18,13.915,13.915,13.915,13.915,4
20110101|2010-10-18 02:30,18,13.915,13.96,13.9,13.92,5
20110101|2010-10-18 03:00,18,13.915,13.92,13.915,13.92,4
20110101|2010-10-18 04:30,18,13.925,13.925,13.92,13.92,2
20110101|2010-10-18 06:00,18,13.965,13.97,13.915,13.97,16
20110101|2010-10-18 06:30,18,13.915,13.97,13.915,13.915,11
20110101|2010-10-18 07:00,18,13.965,13.97,13.965,13.97,2
20110101|2010-10-18 09:30,18,13.955,14.015,13.915,13.96,99
20110101|2010-10-18 10:00,18,13.94,13.95,13.905,13.92,35
20110101|2010-10-18 10:30,18,13.94,13.96,13.92,13.945,20
20110101|2010-10-18 11:00,18,13.945,14,13.945,14,27
20110101|2010-10-18 11:30,18,14,14.05,13.985,14.025,37
20110101|2010-10-18 12:00,18,14.025,14.035,13.97,13.99,24
20110101|2010-10-18 12:30,18,14.005,14.02,14.005,14.02,4
20110101|2010-10-18 13:00,18,14.02,14.02,13.985,13.985,5
20110101|2010-10-18 18:00,19,14.06,14.06,14.06,14.06,1
20110101|2010-10-18 19:00,19,14.06,14.09,14.06,14.09,20
20110101|2010-10-18 19:30,19,14.09,14.09,14.09,14.09,2
20110101|2010-10-18 20:00,19,14.09,14.12,14.09,14.12,3
20110101|2010-10-18 22:30,19,14.06,14.06,14.06,14.06,1
20110101|2010-10-18 23:00,19,14.06,14.125,14.06,14.125,3
20110101|2010-10-18 23:30,19,14.06,14.06,14.06,14.06,1
20110101|2010-10-19 00:30,19,14.125,14.125,14.065,14.065,2
20110101|2010-10-19 01:00,19,14.06,14.13,14.04,14.13,5
20110101|2010-10-19 02:00,19,14.125,14.14,14.125,14.14,3
20110101|2010-10-19 03:00,19,14.145,14.145,14.145,14.145,3
20110101|2010-10-19 03:30,19,14.145,14.2,14.04,14.04,44
20110101|2010-10-19 04:00,19,14.11,14.11,14.11,14.11,1
20110101|2010-10-19 04:30,19,14.145,14.145,14.14,14.14,2
20110101|2010-10-19 05:00,19,14.145,14.145,14.07,14.07,4
20110101|2010-10-19 06:00,19,14.145,14.175,14.07,14.07,11
20110101|2010-10-19 06:30,19,14.07,14.07,14.01,14.01,11
20110101|2010-10-19 07:00,19,14,14,14,14,6
20110101|2010-10-19 09:30,19,13.995,14.04,13.83,13.995,164
20110101|2010-10-19 10:00,19,14,14.1,13.99,14.02,37
20110101|2010-10-19 10:30,19,14.02,14.075,14.02,14.075,19
20110101|2010-10-19 11:00,19,14.095,14.16,14.07,14.075,36
20110101|2010-10-19 11:30,19,14.065,14.165,14.065,14.165,11
20110101|2010-10-19 12:00,19,14.16,14.185,14.065,14.065,42
20110101|2010-10-19 12:30,19,14.045,14.06,13.845,13.905,99
20110101|2010-10-19 13:00,19,13.905,13.92,13.85,13.895,32
20110101|2010-10-19 18:00,20,13.915,13.965,13.915,13.925,12
20110101|2010-10-19 18:30,20,13.93,13.93,13.93,13.93,2
20110101|2010-10-19 19:00,20,13.925,13.945,13.91,13.91,22
20110101|2010-10-19 19:30,20,13.87,13.87,13.85,13.85,5
20110101|2010-10-19 20:00,20,13.845,13.845,13.845,13.845,1
20110101|2010-10-19 20:30,20,13.85,13.92,13.85,13.92,6
20110101|2010-10-19 21:00,20,13.885,13.885,13.865,13.865,4
20110101|2010-10-19 22:30,20,13.87,13.87,13.87,13.87,2
20110101|2010-10-19 23:30,20,13.87,13.87,13.87,13.87,2
20110101|2010-10-20 00:00,20,13.915,13.915,13.915,13.915,1
20110101|2010-10-20 00:30,20,13.89,13.89,13.87,13.87,3
20110101|2010-10-20 01:30,20,13.925,13.96,13.925,13.96,9
20110101|2010-10-20 02:00,20,13.96,13.96,13.96,13.96,1
20110101|2010-10-20 02:30,20,13.96,13.98,13.86,13.98,13
20110101|2010-10-20 03:00,20,14,14,14,14,6
20110101|2010-10-20 03:30,20,14.025,14.045,14.025,14.045,2
20110101|2010-10-20 04:00,20,14.055,14.075,14.055,14.07,3
20110101|2010-10-20 04:30,20,14.095,14.11,14.095,14.11,14
20110101|2010-10-20 05:00,20,14.14,14.18,14.115,14.18,16
20110101|2010-10-20 05:30,20,14.17,14.18,14.17,14.18,8
20110101|2010-10-20 06:00,20,14.18,14.19,14.17,14.17,11
20110101|2010-10-20 07:00,20,14.15,14.15,14.15,14.15,5
20110101|2010-10-20 09:30,20,14.15,14.33,14.105,14.29,159
20110101|2010-10-20 10:00,20,14.27,14.29,14.085,14.22,87
20110101|2010-10-20 10:30,20,14.255,14.255,14.175,14.245,18
20110101|2010-10-20 11:00,20,14.205,14.265,14.2,14.265,32
20110101|2010-10-20 11:30,20,14.26,14.3,14.26,14.3,20
20110101|2010-10-20 12:00,20,14.285,14.36,14.285,14.335,20
20110101|2010-10-20 12:30,20,14.35,14.36,14.295,14.295,17
20110101|2010-10-20 13:00,20,14.325,14.385,14.325,14.375,47
20110101|2010-10-20 18:00,21,14.4,14.41,14.4,14.405,26
20110101|2010-10-20 18:30,21,14.385,14.385,14.385,14.385,3
20110101|2010-10-20 19:00,21,14.41,14.445,14.37,14.44,29
20110101|2010-10-20 19:30,21,14.445,14.445,14.44,14.44,2
20110101|2010-10-20 20:00,21,14.44,14.49,14.435,14.46,40
20110101|2010-10-20 20:30,21,14.445,14.495,14.41,14.495,12
20110101|2010-10-20 21:00,21,14.46,14.475,14.445,14.445,12
20110101|2010-10-20 22:00,21,14.445,14.445,14.42,14.42,3
20110101|2010-10-20 22:30,21,14.47,14.48,14.425,14.48,5
20110101|2010-10-20 23:00,21,14.48,14.49,14.44,14.49,12
20110101|2010-10-20 23:30,21,14.5,14.505,14.5,14.505,7
20110101|2010-10-21 00:00,21,14.5,14.5,14.49,14.49,3
20110101|2010-10-21 00:30,21,14.495,14.495,14.495,14.495,1
20110101|2010-10-21 01:00,21,14.49,14.5,14.49,14.5,2
20110101|2010-10-21 01:30,21,14.495,14.495,14.495,14.495,1
20110101|2010-10-21 02:30,21,14.49,14.505,14.49,14.505,8
20110101|2010-10-21 03:00,21,14.505,14.505,14.505,14.505,3
20110101|2010-10-21 03:30,21,14.505,14.505,14.505,14.505,3
20110101|2010-10-21 04:00,21,14.505,14.52,14.505,14.52,6
20110101|2010-10-21 04:30,21,14.52,14.54,14.5,14.54,5
20110101|2010-10-21 05:00,21,14.535,14.535,14.535,14.535,6
20110101|2010-10-21 05:30,21,14.545,14.545,14.545,14.545,2
20110101|2010-10-21 06:00,21,14.535,14.57,14.535,14.55,12
20110101|2010-10-21 06:30,21,14.57,14.59,14.53,14.53,8
20110101|2010-10-21 07:00,21,14.53,14.53,14.53,14.53,2
20110101|2010-10-21 09:30,21,14.55,14.555,14.345,14.35,193
20110101|2010-10-21 10:00,21,14.345,14.435,14.295,14.295,110
20110101|2010-10-21 10:30,21,14.35,14.43,14.315,14.385,20
20110101|2010-10-21 11:00,21,14.365,14.4,14.31,14.36,50
20110101|2010-10-21 11:30,21,14.365,14.4,14.325,14.38,49
20110101|2010-10-21 12:00,21,14.385,14.4,14.35,14.385,13
20110101|2010-10-21 12:30,21,14.36,14.39,14.36,14.37,13
20110101|2010-10-21 13:00,21,14.395,14.445,14.395,14.435,25
20110101|2010-10-21 18:00,22,14.415,14.415,14.41,14.41,3
20110101|2010-10-21 18:30,22,14.41,14.41,14.41,14.41,2
20110101|2010-10-21 19:30,22,14.41,14.41,14.37,14.37,3
20110101|2010-10-21 21:00,22,14.41,14.41,14.41,14.41,3
20110101|2010-10-21 21:30,22,14.4,14.4,14.4,14.4,1
20110101|2010-10-22 00:30,22,14.415,14.42,14.415,14.42,6
20110101|2010-10-22 01:00,22,14.43,14.43,14.43,14.43,13
20110101|2010-10-22 01:30,22,14.415,14.415,14.415,14.415,1
20110101|2010-10-22 02:30,22,14.45,14.45,14.45,14.45,3
20110101|2010-10-22 03:00,22,14.45,14.45,14.45,14.45,3
20110101|2010-10-22 04:30,22,14.45,14.45,14.45,14.45,1
20110101|2010-10-22 05:00,22,14.45,14.47,14.45,14.47,8
20110101|2010-10-22 05:30,22,14.44,14.44,14.44,14.44,1
20110101|2010-10-22 06:00,22,14.44,14.44,14.44,14.44,1
20110101|2010-10-22 06:30,22,14.475,14.51,14.415,14.51,6
20110101|2010-10-22 09:30,22,14.515,14.55,14.43,14.46,79
20110101|2010-10-22 10:00,22,14.47,14.535,14.46,14.5,73
20110101|2010-10-22 10:30,22,14.515,14.545,14.48,14.54,59
20110101|2010-10-22 11:00,22,14.52,14.545,14.47,14.485,50
20110101|2010-10-22 11:30,22,14.485,14.53,14.47,14.53,23
20110101|2010-10-22 12:00,22,14.485,14.515,14.48,14.515,13
20110101|2010-10-22 12:30,22,14.53,14.535,14.51,14.52,11
20110101|2010-10-22 13:00,22,14.52,14.565,14.49,14.515,94
20110101|2010-10-24 18:00,25,14.49,14.52,14.49,14.52,10
20110101|2010-10-24 18:30,25,14.565,14.62,14.505,14.605,20
20110101|2010-10-24 19:00,25,14.61,14.685,14.61,14.685,35
20110101|2010-10-24 19:30,25,14.65,14.65,14.6,14.65,10
20110101|2010-10-24 20:00,25,14.65,14.65,14.625,14.65,41
20110101|2010-10-24 20:30,25,14.67,14.67,14.62,14.63,13
20110101|2010-10-24 21:00,25,14.705,14.71,14.705,14.705,5
20110101|2010-10-24 21:30,25,14.71,14.73,14.71,14.73,2
20110101|2010-10-24 22:00,25,14.745,14.745,14.745,14.745,1
20110101|2010-10-24 22:30,25,14.725,14.735,14.725,14.735,2
20110101|2010-10-24 23:00,25,14.745,14.745,14.745,14.745,3
20110101|2010-10-24 23:30,25,14.75,14.75,14.74,14.74,6
20110101|2010-10-25 00:00,25,14.74,14.755,14.74,14.755,5
20110101|2010-10-25 00:30,25,14.755,14.805,14.755,14.805,19
20110101|2010-10-25 01:30,25,14.77,14.77,14.77,14.77,1
20110101|2010-10-25 02:00,25,14.805,14.805,14.8,14.8,3
20110101|2010-10-25 02:30,25,14.805,14.805,14.78,14.805,7
20110101|2010-10-25 03:00,25,14.785,14.805,14.78,14.78,6
20110101|2010-10-25 03:30,25,14.8,14.805,14.8,14.805,10
20110101|2010-10-25 04:00,25,14.785,14.785,14.785,14.785,3
20110101|2010-10-25 04:30,25,14.78,14.8,14.78,14.8,4
20110101|2010-10-25 05:00,25,14.805,14.805,14.805,14.805,1
20110101|2010-10-25 05:30,25,14.81,14.81,14.81,14.81,3
20110101|2010-10-25 06:00,25,14.815,14.825,14.8,14.825,5
20110101|2010-10-25 06:30,25,14.83,14.865,14.83,14.865,4
20110101|2010-10-25 07:00,25,14.88,14.92,14.87,14.87,17
20110101|2010-10-25 09:30,25,14.875,14.935,14.7,14.8,334
20110101|2010-10-25 10:00,25,14.785,14.795,14.755,14.765,40
20110101|2010-10-25 10:30,25,14.78,14.79,14.73,14.78,69
20110101|2010-10-25 11:00,25,14.76,14.79,14.735,14.775,44
20110101|2010-10-25 11:30,25,14.745,14.77,14.73,14.76,31
20110101|2010-10-25 12:00,25,14.74,14.77,14.675,14.69,108
20110101|2010-10-25 12:30,25,14.72,14.875,14.705,14.86,173
20110101|2010-10-25 13:00,25,14.86,14.97,14.825,14.97,208
20110101|2010-10-25 18:00,26,14.925,14.925,14.925,14.925,1
20110101|2010-10-25 19:00,26,14.88,14.88,14.88,14.88,1
20110101|2010-10-25 19:30,26,14.88,14.88,14.8,14.81,17
20110101|2010-10-25 20:00,26,14.885,14.92,14.885,14.92,6
20110101|2010-10-25 20:30,26,14.925,14.98,14.925,14.98,48
20110101|2010-10-25 21:00,26,14.975,14.975,14.97,14.97,6
20110101|2010-10-25 21:30,26,14.97,14.97,14.97,14.97,1
20110101|2010-10-25 22:00,26,14.975,14.99,14.975,14.99,11
20110101|2010-10-25 22:30,26,14.97,14.97,14.9,14.9,3
20110101|2010-10-25 23:00,26,14.9,14.9,14.9,14.9,3
20110101|2010-10-25 23:30,26,14.905,14.905,14.9,14.9,2
20110101|2010-10-26 00:30,26,14.85,14.95,14.85,14.85,5
20110101|2010-10-26 02:00,26,14.985,14.985,14.935,14.935,3
20110101|2010-10-26 02:30,26,14.9,14.9,14.895,14.895,12
20110101|2010-10-26 03:00,26,14.84,14.84,14.815,14.835,9
20110101|2010-10-26 03:30,26,14.85,14.85,14.85,14.85,1
20110101|2010-10-26 04:00,26,14.89,14.89,14.885,14.885,2
20110101|2010-10-26 04:30,26,14.82,14.82,14.8,14.8,6
20110101|2010-10-26 05:00,26,14.8,14.925,14.8,14.85,6
20110101|2010-10-26 05:30,26,14.91,14.925,14.9,14.925,4
20110101|2010-10-26 06:00,26,14.925,14.955,14.915,14.915,21
20110101|2010-10-26 06:30,26,14.85,14.85,14.795,14.795,9
20110101|2010-10-26 07:00,26,14.85,14.85,14.85,14.85,1
20110101|2010-10-26 09:30,26,14.825,15.18,14.755,15.17,345
20110101|2010-10-26 10:00,26,15.14,15.21,15,15.03,128
20110101|2010-10-26 10:30,26,15.085,15.15,15.05,15.15,62
20110101|2010-10-26 11:00,26,15.16,15.185,15.115,15.135,79
20110101|2010-10-26 11:30,26,15.17,15.17,15,15.055,76
20110101|2010-10-26 12:00,26,15.085,15.21,15.075,15.085,170
20110101|2010-10-26 12:30,26,15.14,15.21,15.12,15.145,110
20110101|2010-10-26 13:00,26,15.175,15.18,15.02,15.03,65
20110101|2010-10-26 18:00,27,15.045,15.13,15.045,15.13,43
20110101|2010-10-26 18:30,27,15.13,15.155,15.13,15.155,3
20110101|2010-10-26 19:00,27,15.155,15.16,15.155,15.16,7
20110101|2010-10-26 19:30,27,15.125,15.125,15.09,15.09,19
20110101|2010-10-26 20:00,27,15.06,15.06,15.005,15.01,10
20110101|2010-10-26 20:30,27,15.055,15.165,15,15,46
20110101|2010-10-26 21:00,27,15,15.105,15,15.1,12
20110101|2010-10-26 21:30,27,15.1,15.1,15.01,15.095,6
20110101|2010-10-26 22:00,27,15.015,15.015,14.92,14.92,20
20110101|2010-10-26 23:00,27,14.94,14.94,14.925,14.925,2
20110101|2010-10-26 23:30,27,14.96,15,14.96,14.985,6
20110101|2010-10-27 00:30,27,14.98,15,14.98,15,2
20110101|2010-10-27 01:00,27,14.98,15.03,14.96,15.03,17
20110101|2010-10-27 01:30,27,15,15,15,15,11
20110101|2010-10-27 02:00,27,14.995,14.995,14.925,14.93,6
20110101|2010-10-27 02:30,27,14.93,14.96,14.925,14.925,4
20110101|2010-10-27 03:00,27,14.95,14.95,14.95,14.95,1
20110101|2010-10-27 04:30,27,14.925,14.95,14.925,14.95,2
20110101|2010-10-27 05:30,27,14.965,14.965,14.92,14.92,10
20110101|2010-10-27 06:00,27,14.92,14.92,14.92,14.92,4
20110101|2010-10-27 06:30,27,14.92,14.92,14.92,14.92,1
20110101|2010-10-27 07:00,27,14.92,14.92,14.91,14.915,9
20110101|2010-10-27 09:30,27,14.9,15.075,14.82,15.06,292
20110101|2010-10-27 10:00,27,15.07,15.14,15.05,15.09,66
20110101|2010-10-27 10:30,27,15.085,15.085,14.965,15.05,63
20110101|2010-10-27 11:00,27,15.05,15.22,15.035,15.1,215
20110101|2010-10-27 11:30,27,15.1,15.16,15.06,15.095,31
20110101|2010-10-27 12:00,27,15.1,15.11,15.03,15.06,29
20110101|2010-10-27 12:30,27,15.055,15.165,15.05,15.165,88
20110101|2010-10-27 13:00,27,15.12,15.22,15.12,15.19,92
20110101|2010-10-27 18:00,28,15.145,15.165,15.1,15.165,47
20110101|2010-10-27 18:30,28,15.165,15.19,15.14,15.19,59
20110101|2010-10-27 19:00,28,15.19,15.19,15.19,15.19,2
20110101|2010-10-27 19:30,28,15.19,15.19,15.19,15.19,2
20110101|2010-10-27 20:30,28,15.17,15.17,15.17,15.17,5
20110101|2010-10-27 21:00,28,15.17,15.17,15.17,15.17,3
20110101|2010-10-27 21:30,28,15.18,15.18,15.18,15.18,2
20110101|2010-10-27 22:00,28,15.19,15.21,15.19,15.21,9
20110101|2010-10-27 23:00,28,15.19,15.2,15.175,15.175,4
20110101|2010-10-27 23:30,28,15.17,15.17,15.17,15.17,2
20110101|2010-10-28 00:30,28,15.17,15.21,15.17,15.21,3
20110101|2010-10-28 01:00,28,15.21,15.21,15.21,15.21,6
20110101|2010-10-28 01:30,28,15.21,15.215,15.2,15.2,6
20110101|2010-10-28 02:00,28,15.2,15.22,15.17,15.22,4
20110101|2010-10-28 03:00,28,15.2,15.225,15.08,15.225,24
20110101|2010-10-28 03:30,28,15.21,15.21,15.21,15.21,1
20110101|2010-10-28 04:00,28,15.22,15.225,15.22,15.225,7
20110101|2010-10-28 04:30,28,15.2,15.26,15.2,15.26,67
20110101|2010-10-28 05:00,28,15.26,15.26,15.2,15.24,6
20110101|2010-10-28 05:30,28,15.26,15.26,15.245,15.245,7
20110101|2010-10-28 06:00,28,15.26,15.26,15.26,15.26,5
20110101|2010-10-28 07:00,28,15.26,15.26,15.245,15.245,6
20110101|2010-10-28 09:30,28,15.255,15.27,15.18,15.205,163
20110101|2010-10-28 10:00,28,15.2,15.23,15.05,15.06,252
20110101|2010-10-28 10:30,28,15.12,15.2,15.12,15.155,60
20110101|2010-10-28 11:00,28,15.18,15.19,15.135,15.15,47
20110101|2010-10-28 11:30,28,15.14,15.14,15.08,15.11,83
20110101|2010-10-28 12:00,28,15.105,15.17,15.095,15.16,77
20110101|2010-10-28 12:30,28,15.16,15.16,15.12,15.12,32
20110101|2010-10-28 13:00,28,15.13,15.145,15.06,15.06,50
20110101|2010-10-28 18:00,29,15.01,15.05,14.935,14.975,30
20110101|2010-10-28 18:30,29,15,15.05,15,15.03,7
20110101|2010-10-28 19:00,29,15.05,15.05,15.05,15.05,1
20110101|2010-10-28 19:30,29,15.05,15.05,14.995,15.025,23
20110101|2010-10-28 20:00,29,14.98,14.98,14.94,14.94,10
20110101|2010-10-28 20:30,29,14.995,15,14.995,15,2
20110101|2010-10-28 21:00,29,15.015,15.015,15.01,15.01,2
20110101|2010-10-28 21:30,29,15.01,15.01,14.94,14.94,13
20110101|2010-10-28 22:00,29,14.985,14.99,14.98,14.99,16
20110101|2010-10-28 22:30,29,14.995,14.995,14.995,14.995,1
20110101|2010-10-28 23:00,29,14.995,14.995,14.995,14.995,3
20110101|2010-10-28 23:30,29,14.995,14.995,14.995,14.995,1
20110101|2010-10-29 00:00,29,14.99,14.99,14.92,14.92,18
20110101|2010-10-29 00:30,29,14.91,14.92,14.91,14.92,2
20110101|2010-10-29 01:00,29,14.91,14.91,14.91,14.91,3
20110101|2010-10-29 01:30,29,14.9,14.98,14.825,14.98,35
20110101|2010-10-29 02:00,29,14.88,14.88,14.88,14.88,2
20110101|2010-10-29 02:30,29,14.88,14.945,14.88,14.905,4
20110101|2010-10-29 03:00,29,14.945,14.945,14.945,14.945,6
20110101|2010-10-29 03:30,29,14.925,14.925,14.86,14.86,11
20110101|2010-10-29 04:00,29,14.85,14.85,14.82,14.82,9
20110101|2010-10-29 04:30,29,14.915,14.915,14.915,14.915,2
20110101|2010-10-29 05:00,29,14.92,14.93,14.815,14.815,15
20110101|2010-10-29 05:30,29,14.835,14.835,14.835,14.835,1
20110101|2010-10-29 06:00,29,14.845,14.845,14.845,14.845,1
20110101|2010-10-29 06:30,29,14.9,14.935,14.9,14.935,12
20110101|2010-10-29 07:00,29,14.935,14.935,14.9,14.905,13
20110101|2010-10-29 09:30,29,14.935,15.03,14.8,14.8,235
20110101|2010-10-29 10:00,29,14.835,14.84,14.58,14.82,360
20110101|2010-10-29 10:30,29,14.8,14.83,14.74,14.74,103
20110101|2010-10-29 11:00,29,14.74,14.795,14.72,14.755,57
20110101|2010-10-29 11:30,29,14.755,14.81,14.73,14.81,28
20110101|2010-10-29 12:00,29,14.83,14.97,14.785,14.95,114
20110101|2010-10-29 12:30,29,14.93,14.98,14.75,14.815,109
20110101|2010-10-29 13:00,29,14.82,14.82,14.68,14.68,109
20110101|2010-10-31 18:00,1,14.715,14.82,14.69,14.815,37
20110101|2010-10-31 18:30,1,14.815,14.84,14.8,14.84,30
20110101|2010-10-31 19:00,1,14.835,14.875,14.815,14.875,20
20110101|2010-10-31 19:30,1,14.81,14.81,14.81,14.81,1
20110101|2010-10-31 20:00,1,14.81,14.875,14.7,14.85,43
20110101|2010-10-31 20:30,1,14.83,14.845,14.83,14.845,3
20110101|2010-10-31 21:00,1,14.83,14.83,14.825,14.825,3
20110101|2010-10-31 21:30,1,14.795,14.795,14.795,14.795,1
20110101|2010-10-31 22:30,1,14.795,14.795,14.795,14.795,1
20110101|2010-10-31 23:30,1,14.795,14.815,14.79,14.815,4
20110101|2010-11-01 00:00,1,14.83,14.845,14.83,14.845,7
20110101|2010-11-01 01:00,1,14.8,14.855,14.8,14.855,5
20110101|2010-11-01 02:00,1,14.84,14.875,14.805,14.875,11
20110101|2010-11-01 02:30,1,14.875,14.875,14.865,14.865,3
20110101|2010-11-01 03:00,1,14.88,14.88,14.86,14.88,5
20110101|2010-11-01 04:00,1,14.88,14.88,14.88,14.88,1
20110101|2010-11-01 04:30,1,14.885,14.89,14.885,14.89,4
20110101|2010-11-01 05:00,1,14.87,14.885,14.86,14.885,12
20110101|2010-11-01 05:30,1,14.865,14.865,14.7,14.77,30
20110101|2010-11-01 06:00,1,14.77,14.77,14.77,14.77,2
20110101|2010-11-01 06:30,1,14.765,14.8,14.7,14.77,35
20110101|2010-11-01 07:00,1,14.705,14.78,14.705,14.75,10
20110101|2010-11-01 09:30,1,14.75,14.86,14.56,14.62,224
20110101|2010-11-01 10:00,1,14.6,14.685,14.495,14.54,121
20110101|2010-11-01 10:30,1,14.475,14.475,14.28,14.37,343
20110101|2010-11-01 11:00,1,14.37,14.44,14.33,14.36,142
20110101|2010-11-01 11:30,1,14.35,14.38,14.23,14.28,196
20110101|2010-11-01 12:00,1,14.26,14.335,14.24,14.27,85
20110101|2010-11-01 12:30,1,14.27,14.285,14.225,14.225,169
20110101|2010-11-01 13:00,1,14.225,14.225,14.225,14.225,6
20110101|2010-11-01 18:00,2,14.12,14.175,13.76,14.08,244
20110101|2010-11-01 18:30,2,14.12,14.14,14,14.05,31
20110101|2010-11-01 19:00,2,14.015,14.015,13.975,13.995,16
20110101|2010-11-01 19:30,2,13.995,14.07,13.995,14.05,45
20110101|2010-11-01 20:00,2,14.045,14.075,14.035,14.075,5
20110101|2010-11-01 21:00,2,14.09,14.09,14.09,14.09,1
20110101|2010-11-01 21:30,2,14.055,14.06,14.05,14.06,5
20110101|2010-11-01 22:00,2,14.035,14.035,14.03,14.035,3
20110101|2010-11-01 22:30,2,14.055,14.11,14.055,14.095,13
20110101|2010-11-01 23:00,2,14.11,14.155,14.11,14.15,11
20110101|2010-11-01 23:30,2,14.155,14.155,14.155,14.155,1
20110101|2010-11-02 00:00,2,14.15,14.15,14.15,14.15,1
20110101|2010-11-02 00:30,2,14.125,14.125,14.1,14.1,3
20110101|2010-11-02 01:30,2,14.1,14.1,14.1,14.1,1
20110101|2010-11-02 02:00,2,14.1,14.14,14.1,14.14,4
20110101|2010-11-02 03:00,2,14.15,14.15,14.08,14.08,8
20110101|2010-11-02 03:30,2,14.06,14.09,14.05,14.09,6
20110101|2010-11-02 04:30,2,14.09,14.09,14.09,14.09,1
20110101|2010-11-02 05:00,2,14.065,14.07,14.055,14.07,4
20110101|2010-11-02 05:30,2,14.04,14.06,14.04,14.06,3
20110101|2010-11-02 06:00,2,14.035,14.07,13.99,13.995,34
20110101|2010-11-02 06:30,2,14,14.09,14,14.03,12
20110101|2010-11-02 07:00,2,14.05,14.08,14.05,14.08,2
20110101|2010-11-02 09:30,2,14.09,14.13,13.85,13.9,329
20110101|2010-11-02 10:00,2,13.895,14.035,13.895,13.99,55
20110101|2010-11-02 10:30,2,14.01,14.02,13.965,14.02,26
20110101|2010-11-02 11:00,2,14.02,14.42,14.005,14.32,265
20110101|2010-11-02 11:30,2,14.32,14.32,14.205,14.275,65
20110101|2010-11-02 12:00,2,14.29,14.32,14.275,14.3,61
20110101|2010-11-02 12:30,2,14.29,14.305,14.28,14.28,27
20110101|2010-11-02 13:00,2,14.25,14.36,14.24,14.31,112
20110101|2010-11-02 18:00,3,14.37,14.49,14.365,14.38,12
20110101|2010-11-02 18:30,3,14.38,14.47,14.38,14.47,17
20110101|2010-11-02 19:00,3,14.46,14.485,14.43,14.485,15
20110101|2010-11-02 19:30,3,14.495,14.495,14.455,14.455,6
20110101|2010-11-02 20:00,3,14.455,14.455,14.45,14.45,2
20110101|2010-11-02 20:30,3,14.475,14.495,14.445,14.445,17
20110101|2010-11-02 21:00,3,14.445,14.655,14.445,14.6,79
20110101|2010-11-02 21:30,3,14.615,14.615,14.57,14.57,2
20110101|2010-11-02 22:00,3,14.555,14.555,14.51,14.51,9
20110101|2010-11-02 22:30,3,14.48,14.485,14.48,14.485,2
20110101|2010-11-02 23:30,3,14.55,14.55,14.53,14.53,2
20110101|2010-11-03 00:30,3,14.56,14.56,14.56,14.56,1
20110101|2010-11-03 01:00,3,14.57,14.57,14.57,14.57,2
20110101|2010-11-03 02:30,3,14.57,14.57,14.57,14.57,1
20110101|2010-11-03 03:00,3,14.48,14.48,14.455,14.455,4
20110101|2010-11-03 04:00,3,14.58,14.58,14.58,14.58,4
20110101|2010-11-03 05:00,3,14.58,14.605,14.58,14.605,10
20110101|2010-11-03 05:30,3,14.605,14.605,14.605,14.605,2
20110101|2010-11-03 06:00,3,14.6,14.6,14.585,14.585,3
20110101|2010-11-03 06:30,3,14.625,14.625,14.585,14.585,13
20110101|2010-11-03 07:00,3,14.58,14.585,14.55,14.585,9
20110101|2010-11-03 09:30,3,14.55,14.57,14.22,14.34,356
20110101|2010-11-03 10:00,3,14.345,14.415,14.33,14.415,58
20110101|2010-11-03 10:30,3,14.4,14.45,14.375,14.38,28
20110101|2010-11-03 11:00,3,14.38,14.455,14.38,14.42,41
20110101|2010-11-03 11:30,3,14.405,14.43,14.33,14.4,48
20110101|2010-11-03 12:00,3,14.385,14.455,14.38,14.45,35
20110101|2010-11-03 12:30,3,14.44,14.48,14.425,14.48,43
20110101|2010-11-03 13:00,3,14.45,14.57,14.45,14.505,57
20110101|2010-11-03 18:00,4,14.6,14.845,14.6,14.775,101
20110101|2010-11-03 18:30,4,14.77,14.775,14.76,14.775,9
20110101|2010-11-03 19:00,4,14.775,14.78,14.7,14.74,27
20110101|2010-11-03 19:30,4,14.71,14.71,14.71,14.71,1
20110101|2010-11-03 20:00,4,14.725,14.725,14.72,14.725,11
20110101|2010-11-03 20:30,4,14.725,14.725,14.725,14.725,2
20110101|2010-11-03 21:00,4,14.725,14.725,14.71,14.725,11
20110101|2010-11-03 21:30,4,14.725,14.725,14.725,14.725,1
20110101|2010-11-03 22:00,4,14.725,14.725,14.725,14.725,2
20110101|2010-11-03 22:30,4,14.725,14.75,14.715,14.75,5
20110101|2010-11-03 23:30,4,14.75,14.77,14.75,14.77,4
20110101|2010-11-04 00:00,4,14.77,14.77,14.77,14.77,1
20110101|2010-11-04 00:30,4,14.77,14.77,14.77,14.77,1
20110101|2010-11-04 01:00,4,14.77,14.77,14.77,14.77,1
20110101|2010-11-04 02:00,4,14.77,14.77,14.77,14.77,1
20110101|2010-11-04 02:30,4,14.775,14.775,14.775,14.775,1
20110101|2010-11-04 03:00,4,14.77,14.78,14.77,14.78,5
20110101|2010-11-04 03:30,4,14.775,14.78,14.73,14.73,6
20110101|2010-11-04 04:00,4,14.78,14.795,14.78,14.795,5
20110101|2010-11-04 04:30,4,14.795,14.8,14.795,14.795,9
20110101|2010-11-04 05:00,4,14.795,14.795,14.785,14.785,16
20110101|2010-11-04 05:30,4,14.785,14.795,14.78,14.795,10
20110101|2010-11-04 06:00,4,14.795,14.795,14.795,14.795,3
20110101|2010-11-04 06:30,4,14.77,14.8,14.755,14.8,5
20110101|2010-11-04 07:00,4,14.795,14.795,14.795,14.795,1
20110101|2010-11-04 09:30,4,14.805,14.985,14.77,14.985,375
20110101|2010-11-04 10:00,4,14.98,15.02,14.92,15,189
20110101|2010-11-04 10:30,4,15,15,14.85,14.85,59
20110101|2010-11-04 11:00,4,14.83,14.965,14.83,14.95,81
20110101|2010-11-04 11:30,4,14.925,14.98,14.92,14.96,76
20110101|2010-11-04 12:00,4,14.965,14.985,14.825,14.91,192
20110101|2010-11-04 12:30,4,14.9,14.945,14.785,14.8,258
20110101|2010-11-04 13:00,4,14.82,14.915,14.785,14.915,158
20110101|2010-11-04 18:00,5,14.86,14.9,14.86,14.9,13
20110101|2010-11-04 18:30,5,14.905,14.95,14.865,14.95,25
20110101|2010-11-04 19:00,5,14.93,14.945,14.875,14.945,11
20110101|2010-11-04 19:30,5,14.92,14.92,14.9,14.9,7
20110101|2010-11-04 20:00,5,14.95,14.965,14.95,14.965,9
20110101|2010-11-04 20:30,5,14.965,14.965,14.965,14.965,3
20110101|2010-11-04 21:00,5,14.96,14.96,14.96,14.96,2
20110101|2010-11-04 21:30,5,14.96,14.97,14.96,14.97,2
20110101|2010-11-04 22:30,5,14.98,14.98,14.98,14.98,1
20110101|2010-11-04 23:00,5,14.93,14.93,14.93,14.93,1
20110101|2010-11-05 00:30,5,14.93,14.93,14.93,14.93,1
20110101|2010-11-05 01:00,5,14.97,15.03,14.97,15.03,52
20110101|2010-11-05 01:30,5,15,15,15,15,3
20110101|2010-11-05 02:00,5,15.035,15.04,15.035,15.04,2
20110101|2010-11-05 03:00,5,15,15,14.865,14.865,16
20110101|2010-11-05 03:30,5,14.86,14.91,14.85,14.91,11
20110101|2010-11-05 04:00,5,14.91,14.91,14.91,14.91,2
20110101|2010-11-05 04:30,5,14.91,14.91,14.76,14.76,40
20110101|2010-11-05 05:00,5,14.78,14.78,14.78,14.78,1
20110101|2010-11-05 05:30,5,14.81,14.81,14.7,14.7,33
20110101|2010-11-05 06:00,5,14.7,14.7,14.61,14.695,37
20110101|2010-11-05 06:30,5,14.67,14.72,14.65,14.7,27
20110101|2010-11-05 07:00,5,14.7,14.73,14.69,14.73,7
20110101|2010-11-05 09:30,5,14.65,15,14.61,14.95,175
20110101|2010-11-05 10:00,5,14.97,15.035,14.93,14.955,79
20110101|2010-11-05 10:30,5,14.95,14.975,14.935,14.955,11
20110101|2010-11-05 11:00,5,14.925,14.945,14.885,14.9,63
20110101|2010-11-05 11:30,5,14.92,14.95,14.87,14.89,19
20110101|2010-11-05 12:00,5,14.9,14.95,14.9,14.95,10
20110101|2010-11-05 12:30,5,14.95,14.985,14.92,14.92,33
20110101|2010-11-05 13:00,5,14.95,15.02,14.95,14.965,96
20110101|2010-11-07 18:00,8,15.11,15.145,15.03,15.145,78
20110101|2010-11-07 18:30,8,15.145,15.16,15.145,15.16,7
20110101|2010-11-07 19:00,8,15.16,15.18,15.145,15.18,16
20110101|2010-11-07 19:30,8,15.15,15.15,15.15,15.15,2
20110101|2010-11-07 20:00,8,15.14,15.14,15.11,15.11,6
20110101|2010-11-07 20:30,8,15.1,15.135,15.045,15.045,12
20110101|2010-11-07 21:00,8,15.12,15.17,15.12,15.17,12
20110101|2010-11-07 21:30,8,15.12,15.12,15.065,15.12,7
20110101|2010-11-07 22:00,8,15.17,15.17,15.17,15.17,1
20110101|2010-11-07 22:30,8,15.17,15.17,15.17,15.17,3
20110101|2010-11-07 23:30,8,15.17,15.17,15.17,15.17,3
20110101|2010-11-08 02:00,8,15.12,15.12,15.12,15.12,1
20110101|2010-11-08 02:30,8,15.1,15.1,14.97,14.97,34
20110101|2010-11-08 03:30,8,14.985,15.11,14.985,15.11,3
20110101|2010-11-08 04:00,8,15.07,15.07,14.98,14.98,2
20110101|2010-11-08 04:30,8,14.985,14.985,14.985,14.985,1
20110101|2010-11-08 05:00,8,14.97,14.97,14.97,14.97,1
20110101|2010-11-08 05:30,8,15.075,15.075,15.07,15.07,4
20110101|2010-11-08 06:30,8,15.1,15.105,15.1,15.105,2
20110101|2010-11-08 07:00,8,15.1,15.1,15.1,15.1,1
20110101|2010-11-08 09:30,8,15.105,15.105,15,15.075,172
20110101|2010-11-08 10:00,8,15.08,15.12,15.06,15.07,47
20110101|2010-11-08 10:30,8,15.105,15.12,15.065,15.08,46
20110101|2010-11-08 11:00,8,15.09,15.15,15.09,15.13,66
20110101|2010-11-08 11:30,8,15.135,15.215,15.075,15.215,143
20110101|2010-11-08 12:00,8,15.2,15.25,15.15,15.24,54
20110101|2010-11-08 12:30,8,15.24,15.25,15.18,15.25,62
20110101|2010-11-08 13:00,8,15.22,15.255,15.19,15.255,43
20110101|2010-11-08 18:00,9,15.36,15.435,15.33,15.435,142
20110101|2010-11-08 18:30,9,15.44,15.44,15.415,15.415,7
20110101|2010-11-08 19:00,9,15.435,15.435,15.395,15.41,5
20110101|2010-11-08 19:30,9,15.41,15.415,15.41,15.415,2
20110101|2010-11-08 20:00,9,15.39,15.425,15.385,15.425,5
20110101|2010-11-08 20:30,9,15.425,15.48,15.425,15.46,30
20110101|2010-11-08 21:00,9,15.48,15.515,15.445,15.445,22
20110101|2010-11-08 21:30,9,15.43,15.52,15.43,15.52,3
20110101|2010-11-08 22:00,9,15.52,15.525,15.505,15.505,7
20110101|2010-11-08 22:30,9,15.49,15.5,15.49,15.5,2
20110101|2010-11-08 23:00,9,15.52,15.55,15.52,15.55,17
20110101|2010-11-08 23:30,9,15.55,15.55,15.5,15.55,8
20110101|2010-11-09 00:00,9,15.52,15.52,15.52,15.52,1
20110101|2010-11-09 00:30,9,15.53,15.53,15.53,15.53,1
20110101|2010-11-09 01:00,9,15.495,15.53,15.49,15.53,4
20110101|2010-11-09 01:30,9,15.48,15.48,15.25,15.25,75
20110101|2010-11-09 02:00,9,15.25,15.46,15.25,15.45,4
20110101|2010-11-09 02:30,9,15.445,15.445,15.445,15.445,1
20110101|2010-11-09 03:00,9,15.4,15.45,15.4,15.45,6
20110101|2010-11-09 03:30,9,15.45,15.455,15.44,15.44,7
20110101|2010-11-09 04:00,9,15.485,15.5,15.485,15.5,6
20110101|2010-11-09 04:30,9,15.465,15.54,15.465,15.54,10
20110101|2010-11-09 05:00,9,15.55,15.55,15.44,15.51,7
20110101|2010-11-09 05:30,9,15.515,15.555,15.385,15.555,19
20110101|2010-11-09 06:30,9,15.55,15.59,15.51,15.59,14
20110101|2010-11-09 07:00,9,15.575,15.575,15.555,15.555,5
20110101|2010-11-09 09:30,9,15.495,15.51,15.3,15.375,304
20110101|2010-11-09 10:00,9,15.375,15.4,15.18,15.315,200
20110101|2010-11-09 10:30,9,15.29,15.37,15.245,15.27,98
20110101|2010-11-09 11:00,9,15.28,15.35,15.27,15.315,54
20110101|2010-11-09 11:30,9,15.3,15.35,15.285,15.345,31
20110101|2010-11-09 12:00,9,15.35,15.35,15.2,15.22,73
20110101|2010-11-09 12:30,9,15.22,15.22,15.04,15.11,242
20110101|2010-11-09 13:00,9,15.13,15.345,15.11,15.325,73
20110101|2010-11-09 18:00,10,15.29,15.29,15.07,15.18,33
20110101|2010-11-09 18:30,10,15.165,15.17,15.165,15.17,6
20110101|2010-11-09 19:00,10,15.17,15.205,15.17,15.175,3
20110101|2010-11-09 19:30,10,15.17,15.17,15.17,15.17,1
20110101|2010-11-09 20:00,10,15.19,15.205,15.18,15.18,8
20110101|2010-11-09 20:30,10,15.17,15.17,15.075,15.075,17
20110101|2010-11-09 21:00,10,15.1,15.1,14.845,14.94,112
20110101|2010-11-09 21:30,10,14.9,14.99,14.9,14.94,13
20110101|2010-11-09 22:00,10,14.94,14.94,14.865,14.865,17
20110101|2010-11-09 22:30,10,14.85,14.85,14.825,14.83,14
20110101|2010-11-09 23:00,10,14.88,14.955,14.85,14.945,14
20110101|2010-11-09 23:30,10,14.92,14.97,14.85,14.97,12
20110101|2010-11-10 00:30,10,14.95,14.95,14.93,14.93,2
20110101|2010-11-10 01:00,10,14.96,14.96,14.95,14.95,3
20110101|2010-11-10 01:30,10,14.95,15.115,14.95,15.115,26
20110101|2010-11-10 02:30,10,15.12,15.13,15.12,15.13,28
20110101|2010-11-10 03:00,10,15.1,15.1,15.1,15.1,1
20110101|2010-11-10 04:00,10,15.06,15.06,14.85,14.85,23
20110101|2010-11-10 04:30,10,14.84,15,14.825,14.94,43
20110101|2010-11-10 05:00,10,14.95,14.95,14.885,14.885,9
20110101|2010-11-10 05:30,10,14.895,14.9,14.87,14.9,14
20110101|2010-11-10 06:00,10,14.91,14.91,14.9,14.9,3
20110101|2010-11-10 06:30,10,14.905,14.96,14.89,14.9,6
20110101|2010-11-10 07:00,10,14.9,14.92,14.9,14.92,2
20110101|2010-11-10 09:30,10,14.88,14.89,14.795,14.85,280
20110101|2010-11-10 10:00,10,14.865,14.955,14.865,14.87,136
20110101|2010-11-10 10:30,10,14.865,14.945,14.825,14.915,68
20110101|2010-11-10 11:00,10,14.91,14.97,14.89,14.89,68
20110101|2010-11-10 11:30,10,14.89,14.89,14.88,14.89,13
20110101|2010-11-10 12:00,10,14.88,14.88,14.795,14.795,155
20110101|2010-11-10 12:30,10,14.795,14.795,14.795,14.795,4
20110101|2010-11-10 13:00,10,14.795,14.795,14.795,14.795,4
20110101|2010-11-10 18:00,11,14.675,14.68,14.475,14.62,194
20110101|2010-11-10 18:30,11,14.66,14.76,14.655,14.705,22
20110101|2010-11-10 19:00,11,14.68,14.705,14.675,14.705,4
20110101|2010-11-10 19:30,11,14.75,14.755,14.705,14.705,6
20110101|2010-11-10 20:00,11,14.725,14.86,14.68,14.86,61
20110101|2010-11-10 20:30,11,14.895,14.92,14.82,14.895,29
20110101|2010-11-10 21:00,11,14.9,14.955,14.9,14.955,10
20110101|2010-11-10 21:30,11,14.955,14.98,14.9,14.98,6
20110101|2010-11-10 22:30,11,14.965,15.025,14.965,14.98,47
20110101|2010-11-10 23:30,11,15.02,15.03,14.94,14.94,11
20110101|2010-11-11 00:30,11,14.98,14.98,14.98,14.98,2
20110101|2010-11-11 01:00,11,14.98,14.98,14.98,14.98,1
20110101|2010-11-11 01:30,11,14.98,14.98,14.98,14.98,1
20110101|2010-11-11 02:00,11,14.98,14.98,14.98,14.98,1
20110101|2010-11-11 03:30,11,14.98,14.98,14.98,14.98,1
20110101|2010-11-11 04:00,11,14.955,15,14.87,14.87,25
20110101|2010-11-11 04:30,11,14.915,14.915,14.91,14.91,2
20110101|2010-11-11 05:00,11,14.975,14.975,14.975,14.975,1
20110101|2010-11-11 05:30,11,14.895,14.975,14.895,14.975,3
20110101|2010-11-11 06:00,11,14.95,14.98,14.9,14.9,4
20110101|2010-11-11 06:30,11,14.9,14.9,14.86,14.86,11
20110101|2010-11-11 07:00,11,14.89,14.89,14.855,14.855,9
20110101|2010-11-11 09:30,11,14.815,14.815,14.62,14.68,95
20110101|2010-11-11 10:00,11,14.7,14.745,14.685,14.705,92
20110101|2010-11-11 10:30,11,14.715,14.715,14.63,14.7,81
20110101|2010-11-11 11:00,11,14.71,14.74,14.67,14.685,27
20110101|2010-11-11 11:30,11,14.69,14.715,14.69,14.715,14
20110101|2010-11-11 12:00,11,14.695,14.695,14.535,14.565,107
20110101|2010-11-11 12:30,11,14.57,14.57,14.495,14.5,86
20110101|2010-11-11 13:00,11,14.505,14.59,14.485,14.575,48
20110101|2010-11-11 18:00,12,14.65,14.65,14.595,14.63,13
20110101|2010-11-11 18:30,12,14.635,14.64,14.63,14.635,5
20110101|2010-11-11 19:00,12,14.635,14.635,14.495,14.5,70
20110101|2010-11-11 19:30,12,14.485,14.49,14.475,14.475,20
20110101|2010-11-11 20:00,12,14.52,14.53,14.4,14.4,92
20110101|2010-11-11 20:30,12,14.38,14.425,14.35,14.38,23
20110101|2010-11-11 21:00,12,14.38,14.4,14.305,14.31,70
20110101|2010-11-11 21:30,12,14.32,14.44,14.305,14.41,28
20110101|2010-11-11 22:00,12,14.43,14.43,14.4,14.4,6
20110101|2010-11-11 22:30,12,14.355,14.355,14.255,14.255,37
20110101|2010-11-11 23:00,12,14.26,14.285,14.255,14.285,6
20110101|2010-11-11 23:30,12,14.315,14.315,14.26,14.26,2
20110101|2010-11-12 00:00,12,14.26,14.3,14.26,14.3,2
20110101|2010-11-12 00:30,12,14.26,14.33,14.26,14.275,8
20110101|2010-11-12 01:00,12,14.26,14.28,14.26,14.28,3
20110101|2010-11-12 01:30,12,14.26,14.26,14.24,14.24,17
20110101|2010-11-12 02:00,12,14.235,14.235,14.095,14.095,126
20110101|2010-11-12 02:30,12,14.095,14.11,14.09,14.11,8
20110101|2010-11-12 03:00,12,14.09,14.1,14.09,14.1,2
20110101|2010-11-12 03:30,12,14.1,14.1,14.095,14.095,2
20110101|2010-11-12 04:00,12,14.11,14.155,14.11,14.155,6
20110101|2010-11-12 04:30,12,14.155,14.155,14.08,14.105,22
20110101|2010-11-12 05:00,12,14.155,14.18,14.07,14.07,15
20110101|2010-11-12 05:30,12,14.07,14.095,14.07,14.07,29
20110101|2010-11-12 06:00,12,14.08,14.12,14.075,14.075,31
20110101|2010-11-12 06:30,12,14.075,14.16,14.07,14.085,83
20110101|2010-11-12 07:00,12,14.11,14.115,14.07,14.1,22
20110101|2010-11-12 09:30,12,14.09,14.15,14.07,14.07,299
20110101|2010-11-12 10:00,12,14.07,14.1,14.07,14.07,50
20110101|2010-11-12 10:30,12,14.07,14.07,14.07,14.07,18
20110101|2010-11-12 12:00,12,14.07,14.07,14.07,14.07,1
20110101|2010-11-12 13:00,12,14.07,14.07,14.07,14.07,2
20110101|2010-11-14 18:00,15,13.95,14.03,13.91,14,186
20110101|2010-11-14 18:30,15,14.01,14.03,13.97,13.99,19
20110101|2010-11-14 19:00,15,13.99,14.11,13.955,14.095,83
20110101|2010-11-14 19:30,15,14.03,14.06,14,14,14
20110101|2010-11-14 20:00,15,14.015,14.12,13.97,14.025,22
20110101|2010-11-14 20:30,15,13.995,14.03,13.995,14.005,7
20110101|2010-11-14 21:00,15,14.01,14.01,13.98,13.98,33
20110101|2010-11-14 21:30,15,13.98,13.98,13.85,13.85,94
20110101|2010-11-14 22:00,15,13.855,13.91,13.85,13.86,4
20110101|2010-11-14 22:30,15,13.865,13.865,13.865,13.865,1
20110101|2010-11-14 23:00,15,13.93,13.93,13.93,13.93,2
20110101|2010-11-14 23:30,15,13.955,13.955,13.9,13.91,4
20110101|2010-11-15 00:00,15,13.89,13.89,13.86,13.86,5
20110101|2010-11-15 00:30,15,13.905,13.91,13.88,13.91,8
20110101|2010-11-15 01:00,15,13.95,13.985,13.93,13.93,5
20110101|2010-11-15 01:30,15,13.98,14.01,13.83,13.835,31
20110101|2010-11-15 02:00,15,13.995,13.995,13.995,13.995,1
20110101|2010-11-15 02:30,15,13.94,13.94,13.84,13.84,12
20110101|2010-11-15 03:00,15,13.87,13.87,13.77,13.82,69
20110101|2010-11-15 03:30,15,13.825,13.825,13.78,13.78,5
20110101|2010-11-15 04:00,15,13.865,13.88,13.84,13.88,13
20110101|2010-11-15 05:00,15,13.845,13.845,13.8,13.8,11
20110101|2010-11-15 05:30,15,13.8,13.815,13.8,13.81,4
20110101|2010-11-15 06:00,15,13.8,13.8,13.54,13.67,176
20110101|2010-11-15 06:30,15,13.7,13.755,13.68,13.68,19
20110101|2010-11-15 07:00,15,13.67,13.67,13.42,13.58,203
20110101|2010-11-15 09:30,15,13.54,13.58,13.32,13.58,784
20110101|2010-11-15 10:00,15,13.59,13.685,13.535,13.57,89
20110101|2010-11-15 10:30,15,13.58,13.725,13.58,13.715,114
20110101|2010-11-15 11:00,15,13.7,13.84,13.7,13.8,72
20110101|2010-11-15 11:30,15,13.765,13.835,13.735,13.77,45
20110101|2010-11-15 12:00,15,13.77,13.77,13.735,13.745,26
20110101|2010-11-15 12:30,15,13.74,13.795,13.73,13.795,20
20110101|2010-11-15 13:00,15,13.78,13.78,13.72,13.78,53
20110101|2010-11-15 18:00,16,13.7,13.73,13.62,13.675,41
20110101|2010-11-15 18:30,16,13.72,13.72,13.715,13.715,2
20110101|2010-11-15 19:00,16,13.675,13.68,13.67,13.67,5
20110101|2010-11-15 19:30,16,13.67,13.67,13.615,13.615,8
20110101|2010-11-15 20:00,16,13.615,13.655,13.6,13.655,12
20110101|2010-11-15 20:30,16,13.61,13.65,13.61,13.65,8
20110101|2010-11-15 21:30,16,13.655,13.655,13.655,13.655,1
20110101|2010-11-15 23:30,16,13.63,13.63,13.63,13.63,2
20110101|2010-11-16 00:00,16,13.62,13.655,13.62,13.645,4
20110101|2010-11-16 00:30,16,13.66,13.705,13.66,13.7,13
20110101|2010-11-16 01:00,16,13.65,13.695,13.65,13.695,2
20110101|2010-11-16 02:00,16,13.695,13.72,13.695,13.72,20
20110101|2010-11-16 02:30,16,13.675,13.69,13.675,13.69,2
20110101|2010-11-16 03:00,16,13.65,13.69,13.6,13.6,42
20110101|2010-11-16 03:30,16,13.62,13.68,13.62,13.645,4
20110101|2010-11-16 04:00,16,13.645,13.645,13.625,13.64,8
20110101|2010-11-16 04:30,16,13.615,13.615,13.55,13.595,18
20110101|2010-11-16 05:30,16,13.555,13.56,13.51,13.51,28
20110101|2010-11-16 06:00,16,13.515,13.56,13.51,13.515,11
20110101|2010-11-16 06:30,16,13.515,13.55,13.51,13.55,34
20110101|2010-11-16 07:00,16,13.55,13.55,13.51,13.51,15
20110101|2010-11-16 09:30,16,13.48,13.48,13.325,13.415,468
20110101|2010-11-16 10:00,16,13.385,13.435,13.275,13.275,222
20110101|2010-11-16 10:30,16,13.275,13.405,13.275,13.275,67
20110101|2010-11-16 11:00,16,13.275,13.31,13.275,13.28,50
20110101|2010-11-16 11:30,16,13.275,13.275,13.275,13.275,2
20110101|2010-11-16 12:00,16,13.275,13.28,13.275,13.275,47
20110101|2010-11-16 12:30,16,13.275,13.3,13.275,13.275,34
20110101|2010-11-16 13:00,16,13.275,13.28,13.275,13.275,33
20110101|2010-11-16 18:00,17,13.275,13.34,13.24,13.265,81
20110101|2010-11-16 18:30,17,13.24,13.24,13.24,13.24,2
20110101|2010-11-16 19:00,17,13.24,13.24,13.12,13.13,89
20110101|2010-11-16 19:30,17,13.13,13.17,13.11,13.115,21
20110101|2010-11-16 20:00,17,13.22,13.255,13.185,13.19,5
20110101|2010-11-16 20:30,17,13.205,13.205,13.165,13.165,9
20110101|2010-11-16 21:00,17,13.2,13.2,13.18,13.18,5
20110101|2010-11-16 21:30,17,13.155,13.155,13.155,13.155,5
20110101|2010-11-16 22:00,17,13.145,13.145,13.025,13.025,43
20110101|2010-11-16 22:30,17,13.035,13.185,13.02,13.185,33
20110101|2010-11-16 23:00,17,13.135,13.18,13.12,13.18,10
20110101|2010-11-16 23:30,17,13.205,13.245,13.205,13.22,4
20110101|2010-11-17 00:00,17,13.11,13.145,13.11,13.145,9
20110101|2010-11-17 00:30,17,13.1,13.1,13.1,13.1,3
20110101|2010-11-17 01:00,17,13.155,13.155,13.155,13.155,1
20110101|2010-11-17 01:30,17,13.09,13.09,13.025,13.025,15
20110101|2010-11-17 02:00,17,13.025,13.025,12.97,12.97,102
20110101|2010-11-17 02:30,17,13,13.015,12.985,12.985,6
20110101|2010-11-17 03:00,17,13,13.01,13,13.01,12
20110101|2010-11-17 03:30,17,13.03,13.075,13.01,13.045,22
20110101|2010-11-17 04:00,17,13.045,13.21,12.995,13.21,22
20110101|2010-11-17 04:30,17,13.2,13.28,13.2,13.25,16
20110101|2010-11-17 05:30,17,13.12,13.19,13.12,13.19,4
20110101|2010-11-17 06:00,17,13.13,13.21,13.13,13.21,2
20110101|2010-11-17 06:30,17,13.135,13.135,13.135,13.135,1
20110101|2010-11-17 07:00,17,13.135,13.135,13.135,13.135,1
20110101|2010-11-17 09:30,17,13.175,13.455,13.17,13.455,224
20110101|2010-11-17 10:00,17,13.445,13.525,13.42,13.42,113
20110101|2010-11-17 10:30,17,13.42,13.475,13.4,13.47,21
20110101|2010-11-17 11:00,17,13.47,13.53,13.47,13.495,38
20110101|2010-11-17 11:30,17,13.465,13.495,13.42,13.495,23
20110101|2010-11-17 12:00,17,13.5,13.505,13.4,13.445,47
20110101|2010-11-17 12:30,17,13.44,13.44,13.375,13.41,39
20110101|2010-11-17 13:00,17,13.415,13.48,13.4,13.48,20
20110101|2010-11-17 18:00,18,13.48,13.5,13.435,13.435,12
20110101|2010-11-17 18:30,18,13.445,13.5,13.445,13.5,2
20110101|2010-11-17 19:00,18,13.54,13.55,13.54,13.55,2
20110101|2010-11-17 19:30,18,13.545,13.62,13.545,13.545,33
20110101|2010-11-17 20:00,18,13.54,13.54,13.53,13.53,2
20110101|2010-11-17 20:30,18,13.54,13.54,13.53,13.53,9
20110101|2010-11-17 21:00,18,13.58,13.58,13.58,13.58,1
20110101|2010-11-17 22:00,18,13.6,13.61,13.6,13.61,3
20110101|2010-11-17 22:30,18,13.61,13.61,13.61,13.61,2
20110101|2010-11-17 23:00,18,13.615,13.615,13.61,13.61,5
20110101|2010-11-17 23:30,18,13.615,13.62,13.615,13.62,2
20110101|2010-11-18 00:00,18,13.62,13.63,13.62,13.63,5
20110101|2010-11-18 00:30,18,13.64,13.67,13.64,13.67,10
20110101|2010-11-18 01:00,18,13.67,13.675,13.67,13.675,2
20110101|2010-11-18 01:30,18,13.685,13.685,13.685,13.685,3
20110101|2010-11-18 02:00,18,13.685,13.7,13.6,13.7,37
20110101|2010-11-18 02:30,18,13.69,13.75,13.69,13.75,30
20110101|2010-11-18 03:00,18,13.7,13.755,13.63,13.755,15
20110101|2010-11-18 03:30,18,13.73,13.74,13.68,13.74,11
20110101|2010-11-18 04:00,18,13.745,13.745,13.67,13.71,7
20110101|2010-11-18 04:30,18,13.715,13.74,13.715,13.73,7
20110101|2010-11-18 05:00,18,13.73,13.73,13.71,13.72,7
20110101|2010-11-18 05:30,18,13.72,13.735,13.72,13.735,2
20110101|2010-11-18 06:00,18,13.75,13.755,13.63,13.63,54
20110101|2010-11-18 06:30,18,13.63,13.63,13.63,13.63,4
20110101|2010-11-18 07:00,18,13.65,13.65,13.645,13.645,4
20110101|2010-11-18 09:30,18,13.67,13.79,13.64,13.72,175
20110101|2010-11-18 10:00,18,13.735,13.74,13.68,13.715,45
20110101|2010-11-18 10:30,18,13.705,13.82,13.705,13.77,62
20110101|2010-11-18 11:00,18,13.785,13.79,13.73,13.755,62
20110101|2010-11-18 11:30,18,13.74,13.785,13.735,13.785,78
20110101|2010-11-18 12:00,18,13.76,13.775,13.755,13.755,8
20110101|2010-11-18 12:30,18,13.77,13.82,13.77,13.82,28
20110101|2010-11-18 13:00,18,13.82,13.835,13.77,13.8,35
20110101|2010-11-18 18:00,19,13.8,13.95,13.8,13.95,32
20110101|2010-11-18 18:30,19,13.95,14,13.95,14,72
20110101|2010-11-18 19:00,19,14,14,13.965,13.975,27
20110101|2010-11-18 19:30,19,14,14.01,13.945,13.985,10
20110101|2010-11-18 20:00,19,13.95,13.95,13.95,13.95,1
20110101|2010-11-18 21:00,19,13.95,13.95,13.93,13.93,8
20110101|2010-11-18 21:30,19,13.91,13.95,13.885,13.885,15
20110101|2010-11-18 22:00,19,13.925,13.925,13.89,13.89,3
20110101|2010-11-18 22:30,19,13.885,13.885,13.83,13.83,3
20110101|2010-11-18 23:30,19,13.83,13.83,13.83,13.83,1
20110101|2010-11-19 00:30,19,13.92,13.92,13.895,13.895,2
20110101|2010-11-19 02:00,19,13.945,13.95,13.94,13.94,4
20110101|2010-11-19 03:00,19,13.94,13.97,13.94,13.97,5
20110101|2010-11-19 03:30,19,13.97,13.97,13.97,13.97,1
20110101|2010-11-19 04:00,19,13.92,13.92,13.92,13.92,2
20110101|2010-11-19 04:30,19,13.965,13.97,13.965,13.97,5
20110101|2010-11-19 05:00,19,13.915,13.915,13.91,13.915,3
20110101|2010-11-19 05:30,19,13.915,13.915,13.915,13.915,3
20110101|2010-11-19 06:00,19,13.95,13.97,13.915,13.97,4
20110101|2010-11-19 06:30,19,13.91,13.91,13.905,13.905,3
20110101|2010-11-19 07:00,19,13.905,13.93,13.9,13.93,6
20110101|2010-11-19 09:30,19,13.85,13.9,13.725,13.76,162
20110101|2010-11-19 10:00,19,13.775,13.81,13.755,13.755,14
20110101|2010-11-19 10:30,19,13.76,13.76,13.735,13.75,19
20110101|2010-11-19 11:00,19,13.76,13.835,13.76,13.83,29
20110101|2010-11-19 11:30,19,13.825,13.84,13.78,13.81,26
20110101|2010-11-19 12:00,19,13.815,13.84,13.81,13.81,11
20110101|2010-11-19 12:30,19,13.825,13.85,13.805,13.85,32
20110101|2010-11-19 13:00,19,13.835,13.9,13.835,13.895,40
20110101|2010-11-21 18:00,22,13.915,14.01,13.915,13.98,9
20110101|2010-11-21 18:30,22,14.01,14.055,14.01,14.055,20
20110101|2010-11-21 19:00,22,14.055,14.09,14.05,14.05,19
20110101|2010-11-21 20:00,22,14.03,14.08,14.03,14.08,2
20110101|2010-11-21 21:30,22,14.08,14.08,14.08,14.08,2
20110101|2010-11-21 22:00,22,14.08,14.08,14.065,14.065,3
20110101|2010-11-21 23:30,22,14.075,14.075,14.075,14.075,1
20110101|2010-11-22 00:00,22,14.08,14.08,14.08,14.08,5
20110101|2010-11-22 00:30,22,14.08,14.09,14.08,14.09,2
20110101|2010-11-22 01:30,22,14.09,14.09,14.04,14.04,4
20110101|2010-11-22 03:00,22,14.06,14.06,14.06,14.06,1
20110101|2010-11-22 03:30,22,14.015,14.015,14,14,7
20110101|2010-11-22 04:00,22,13.98,13.98,13.975,13.975,4
20110101|2010-11-22 05:00,22,13.95,13.95,13.895,13.895,20
20110101|2010-11-22 05:30,22,13.895,13.895,13.89,13.895,17
20110101|2010-11-22 06:00,22,13.895,13.895,13.885,13.885,3
20110101|2010-11-22 06:30,22,13.885,13.895,13.885,13.885,9
20110101|2010-11-22 07:00,22,13.855,13.895,13.815,13.815,7
20110101|2010-11-22 09:30,22,13.84,13.845,13.76,13.76,66
20110101|2010-11-22 10:00,22,13.77,13.775,13.665,13.75,62
20110101|2010-11-22 10:30,22,13.76,13.76,13.725,13.76,9
20110101|2010-11-22 11:00,22,13.745,13.77,13.74,13.77,29
20110101|2010-11-22 11:30,22,13.76,13.775,13.755,13.775,17
20110101|2010-11-22 12:00,22,13.77,13.77,13.75,13.75,2
20110101|2010-11-22 12:30,22,13.785,13.79,13.775,13.78,18
20110101|2010-11-22 13:00,22,13.78,13.785,13.74,13.74,36
20110101|2010-11-22 18:00,23,13.755,13.85,13.755,13.85,24
20110101|2010-11-22 18:30,23,13.855,13.855,13.855,13.855,1
20110101|2010-11-22 19:00,23,13.785,13.82,13.74,13.74,54
20110101|2010-11-22 19:30,23,13.745,13.75,13.74,13.74,17
20110101|2010-11-22 20:00,23,13.74,13.74,13.74,13.74,1
20110101|2010-11-22 20:30,23,13.74,13.75,13.74,13.75,2
20110101|2010-11-22 21:00,23,13.74,13.74,13.74,13.74,1
20110101|2010-11-22 21:30,23,13.74,13.74,13.74,13.74,9
20110101|2010-11-22 22:00,23,13.74,13.74,13.7,13.7,18
20110101|2010-11-22 22:30,23,13.735,13.735,13.735,13.735,2
20110101|2010-11-23 01:30,23,13.68,13.68,13.68,13.68,2
20110101|2010-11-23 02:00,23,13.68,13.68,13.66,13.66,6
20110101|2010-11-23 02:30,23,13.62,13.62,13.41,13.41,65
20110101|2010-11-23 03:00,23,13.41,13.48,13.405,13.42,27
20110101|2010-11-23 03:30,23,13.42,13.46,13.415,13.42,9
20110101|2010-11-23 04:00,23,13.445,13.45,13.425,13.425,5
20110101|2010-11-23 04:30,23,13.45,13.45,13.42,13.435,6
20110101|2010-11-23 05:30,23,13.45,13.455,13.42,13.42,3
20110101|2010-11-23 06:00,23,13.415,13.415,13.415,13.415,4
20110101|2010-11-23 06:30,23,13.41,13.46,13.405,13.46,14
20110101|2010-11-23 07:00,23,13.44,13.485,13.44,13.485,3
20110101|2010-11-23 09:30,23,13.42,13.42,13.24,13.24,191
20110101|2010-11-23 10:00,23,13.24,13.3,13.24,13.27,140
20110101|2010-11-23 10:30,23,13.24,13.35,13.24,13.3,90
20110101|2010-11-23 11:00,23,13.32,13.6,13.32,13.545,159
20110101|2010-11-23 11:30,23,13.555,13.59,13.555,13.59,16
20110101|2010-11-23 12:00,23,13.57,13.6,13.495,13.545,47
20110101|2010-11-23 12:30,23,13.515,13.535,13.4,13.405,62
20110101|2010-11-23 13:00,23,13.44,13.45,13.39,13.39,38
20110101|2010-11-23 18:00,24,13.415,13.44,13.37,13.405,11
20110101|2010-11-23 18:30,24,13.465,13.48,13.465,13.48,7
20110101|2010-11-23 19:00,24,13.47,13.48,13.47,13.48,2
20110101|2010-11-23 19:30,24,13.48,13.515,13.475,13.475,13
20110101|2010-11-23 20:00,24,13.5,13.5,13.5,13.5,1
20110101|2010-11-23 20:30,24,13.455,13.515,13.455,13.51,3
20110101|2010-11-23 21:00,24,13.51,13.51,13.51,13.51,1
20110101|2010-11-23 21:30,24,13.455,13.505,13.455,13.505,2
20110101|2010-11-23 22:00,24,13.47,13.47,13.47,13.47,1
20110101|2010-11-23 22:30,24,13.47,13.47,13.47,13.47,2
20110101|2010-11-24 01:30,24,13.48,13.48,13.48,13.48,1
20110101|2010-11-24 02:00,24,13.485,13.525,13.485,13.525,14
20110101|2010-11-24 02:30,24,13.5,13.5,13.47,13.47,2
20110101|2010-11-24 03:30,24,13.475,13.475,13.475,13.475,3
20110101|2010-11-24 04:00,24,13.505,13.51,13.49,13.49,6
20110101|2010-11-24 04:30,24,13.5,13.5,13.47,13.47,8
20110101|2010-11-24 05:00,24,13.47,13.47,13.45,13.45,4
20110101|2010-11-24 05:30,24,13.49,13.49,13.47,13.485,5
20110101|2010-11-24 06:00,24,13.49,13.5,13.49,13.5,5
20110101|2010-11-24 06:30,24,13.5,13.52,13.48,13.52,7
20110101|2010-11-24 07:00,24,13.52,13.525,13.52,13.525,2
20110101|2010-11-24 09:30,24,13.53,13.635,13.525,13.605,130
20110101|2010-11-24 10:00,24,13.605,13.62,13.605,13.62,10
20110101|2010-11-24 10:30,24,13.625,13.64,13.585,13.585,41
20110101|2010-11-24 11:00,24,13.595,13.595,13.57,13.57,2
20110101|2010-11-24 11:30,24,13.57,13.61,13.57,13.61,9
20110101|2010-11-24 12:00,24,13.575,13.575,13.57,13.57,2
20110101|2010-11-24 12:30,24,13.6,13.6,13.57,13.57,2
20110101|2010-11-24 13:00,24,13.575,13.6,13.56,13.58,16
20110101|2010-11-25 18:00,26,13.58,13.64,13.555,13.64,9
20110101|2010-11-25 18:30,26,13.64,13.64,13.64,13.64,1
20110101|2010-11-25 19:00,26,13.62,13.725,13.62,13.725,33
20110101|2010-11-25 19:30,26,13.685,13.685,13.605,13.605,7
20110101|2010-11-25 20:00,26,13.6,13.6,13.6,13.6,1
20110101|2010-11-25 21:00,26,13.655,13.66,13.655,13.66,3
20110101|2010-11-25 23:00,26,13.615,13.615,13.615,13.615,1
20110101|2010-11-26 00:00,26,13.61,13.61,13.61,13.61,1
20110101|2010-11-26 01:00,26,13.65,13.65,13.65,13.65,2
20110101|2010-11-26 01:30,26,13.61,13.61,13.61,13.61,1
20110101|2010-11-26 02:00,26,13.62,13.62,13.57,13.57,14
20110101|2010-11-26 02:30,26,13.57,13.6,13.565,13.6,6
20110101|2010-11-26 03:00,26,13.56,13.56,13.56,13.56,1
20110101|2010-11-26 03:30,26,13.56,13.56,13.525,13.525,8
20110101|2010-11-26 04:00,26,13.525,13.525,13.525,13.525,2
20110101|2010-11-26 06:00,26,13.49,13.49,13.485,13.485,7
20110101|2010-11-26 06:30,26,13.475,13.475,13.405,13.405,16
20110101|2010-11-26 07:00,26,13.39,13.39,13.38,13.38,3
20110101|2010-11-26 09:30,26,13.38,13.47,13.37,13.44,53
20110101|2010-11-26 10:00,26,13.425,13.435,13.4,13.41,11
20110101|2010-11-26 10:30,26,13.42,13.43,13.42,13.43,2
20110101|2010-11-26 11:00,26,13.43,13.43,13.42,13.42,4
20110101|2010-11-26 11:30,26,13.44,13.46,13.4,13.4,17
20110101|2010-11-28 18:00,29,13.425,13.43,13.325,13.34,11
20110101|2010-11-28 18:30,29,13.425,13.44,13.375,13.375,7
20110101|2010-11-28 19:30,29,13.375,13.405,13.37,13.405,7
20110101|2010-11-28 20:00,29,13.415,13.42,13.415,13.42,6
20110101|2010-11-28 21:00,29,13.44,13.44,13.44,13.44,4
20110101|2010-11-28 21:30,29,13.44,13.44,13.44,13.44,1
20110101|2010-11-28 23:30,29,13.46,13.46,13.46,13.46,2
20110101|2010-11-29 00:00,29,13.425,13.425,13.425,13.425,1
20110101|2010-11-29 01:00,29,13.475,13.495,13.475,13.495,16
20110101|2010-11-29 01:30,29,13.495,13.495,13.495,13.495,1
20110101|2010-11-29 02:00,29,13.5,13.515,13.5,13.515,11
20110101|2010-11-29 02:30,29,13.515,13.515,13.505,13.505,4
20110101|2010-11-29 03:00,29,13.505,13.505,13.505,13.505,2
20110101|2010-11-29 03:30,29,13.465,13.465,13.46,13.46,2
20110101|2010-11-29 04:00,29,13.46,13.46,13.395,13.4,12
20110101|2010-11-29 04:30,29,13.405,13.405,13.405,13.405,1
20110101|2010-11-29 05:00,29,13.41,13.41,13.39,13.39,2
20110101|2010-11-29 05:30,29,13.485,13.485,13.485,13.485,2
20110101|2010-11-29 06:00,29,13.47,13.47,13.47,13.47,1
20110101|2010-11-29 09:30,29,13.4,13.44,13.27,13.35,176
20110101|2010-11-29 10:00,29,13.35,13.445,13.35,13.4,44
20110101|2010-11-29 10:30,29,13.405,13.405,13.355,13.405,13
20110101|2010-11-29 11:00,29,13.41,13.425,13.385,13.385,14
20110101|2010-11-29 11:30,29,13.38,13.405,13.38,13.405,3
20110101|2010-11-29 12:00,29,13.38,13.415,13.37,13.415,3
20110101|2010-11-29 12:30,29,13.39,13.395,13.38,13.395,7
20110101|2010-11-29 13:00,29,13.38,13.47,13.355,13.47,45
20110101|2010-11-29 18:00,30,13.48,13.48,13.48,13.48,1
20110101|2010-11-29 19:00,30,13.49,13.505,13.49,13.505,21
20110101|2010-11-29 20:30,30,13.49,13.5,13.49,13.49,4
20110101|2010-11-29 21:00,30,13.49,13.49,13.49,13.49,1
20110101|2010-11-29 21:30,30,13.49,13.49,13.445,13.445,2
20110101|2010-11-29 22:00,30,13.445,13.445,13.445,13.445,1
20110101|2010-11-29 23:00,30,13.48,13.48,13.48,13.48,1
20110101|2010-11-30 00:00,30,13.46,13.46,13.44,13.44,3
20110101|2010-11-30 01:00,30,13.5,13.505,13.5,13.505,3
20110101|2010-11-30 02:00,30,13.51,13.51,13.51,13.51,2
20110101|2010-11-30 03:00,30,13.48,13.48,13.48,13.48,1
20110101|2010-11-30 04:00,30,13.51,13.55,13.51,13.545,10
20110101|2010-11-30 04:30,30,13.485,13.565,13.485,13.565,13
20110101|2010-11-30 05:30,30,13.56,13.56,13.56,13.56,1
20110101|2010-11-30 06:00,30,13.56,13.56,13.545,13.545,3
20110101|2010-11-30 06:30,30,13.545,13.6,13.545,13.6,18
20110101|2010-11-30 07:00,30,13.525,13.525,13.525,13.525,1
20110101|2010-11-30 09:30,30,13.585,13.7,13.525,13.675,192
20110101|2010-11-30 10:00,30,13.635,13.635,13.58,13.62,21
20110101|2010-11-30 10:30,30,13.63,13.63,13.58,13.585,19
20110101|2010-11-30 11:00,30,13.59,13.59,13.555,13.585,19
20110101|2010-11-30 11:30,30,13.555,13.555,13.5,13.545,29
20110101|2010-11-30 12:00,30,13.535,13.855,13.535,13.85,289
20110101|2010-11-30 12:30,30,13.85,13.875,13.77,13.805,95
20110101|2010-11-30 13:00,30,13.82,13.9,13.78,13.835,91
20110101|2010-11-30 18:00,1,13.86,13.99,13.845,13.985,32
20110101|2010-11-30 18:30,1,13.92,14.02,13.92,14.015,10
20110101|2010-11-30 19:00,1,14,14,14,14,1
20110101|2010-11-30 19:30,1,13.98,14.01,13.965,14.01,6
20110101|2010-11-30 20:00,1,14.01,14.01,14.01,14.01,1
20110101|2010-11-30 20:30,1,13.975,13.975,13.955,13.955,3
20110101|2010-11-30 21:00,1,13.995,13.995,13.995,13.995,1
20110101|2010-11-30 21:30,1,13.995,13.995,13.995,13.995,1
20110101|2010-11-30 22:00,1,13.99,13.995,13.99,13.995,3
20110101|2010-11-30 22:30,1,14,14.015,14,14.015,3
20110101|2010-11-30 23:00,1,14.02,14.07,14.02,14.07,22
20110101|2010-11-30 23:30,1,14.065,14.065,14.065,14.065,2
20110101|2010-12-01 00:00,1,14.075,14.11,14.075,14.11,18
20110101|2010-12-01 00:30,1,14.11,14.115,14.08,14.115,9
20110101|2010-12-01 01:00,1,14.095,14.095,14.095,14.095,2
20110101|2010-12-01 01:30,1,14.1,14.115,13.83,13.88,67
20110101|2010-12-01 02:00,1,13.88,13.88,13.82,13.88,24
20110101|2010-12-01 02:30,1,13.88,13.945,13.88,13.935,88
20110101|2010-12-01 03:00,1,13.88,13.945,13.88,13.945,14
20110101|2010-12-01 03:30,1,13.945,13.99,13.93,13.93,6
20110101|2010-12-01 04:00,1,13.995,13.995,13.92,13.995,17
20110101|2010-12-01 04:30,1,13.915,13.98,13.905,13.905,11
20110101|2010-12-01 05:00,1,13.935,13.965,13.935,13.965,2
20110101|2010-12-01 05:30,1,13.935,14.005,13.935,14.005,9
20110101|2010-12-01 06:00,1,14.005,14.005,13.93,13.975,34
20110101|2010-12-01 06:30,1,13.96,13.98,13.935,13.98,9
20110101|2010-12-01 07:00,1,13.99,14.03,13.99,14.03,4
20110101|2010-12-01 09:30,1,14.11,14.375,14.07,14.15,628
20110101|2010-12-01 10:00,1,14.15,14.38,14.135,14.37,258
20110101|2010-12-01 10:30,1,14.325,14.375,14.225,14.32,83
20110101|2010-12-01 11:00,1,14.32,14.36,14.305,14.325,49
20110101|2010-12-01 11:30,1,14.33,14.38,14.325,14.34,39
20110101|2010-12-01 12:00,1,14.35,14.38,14.335,14.365,27
20110101|2010-12-01 12:30,1,14.355,14.365,14.295,14.33,17
20110101|2010-12-01 13:00,1,14.315,14.38,14.31,14.38,41
20110101|2010-12-01 18:00,2,14.435,14.44,14.375,14.425,7
20110101|2010-12-01 18:30,2,14.435,14.46,14.42,14.45,14
20110101|2010-12-01 19:00,2,14.42,14.44,14.42,14.44,5
20110101|2010-12-01 19:30,2,14.455,14.455,14.44,14.44,4
20110101|2010-12-01 20:00,2,14.44,14.45,14.44,14.45,6
20110101|2010-12-01 20:30,2,14.425,14.455,14.425,14.455,2
20110101|2010-12-01 21:00,2,14.425,14.45,14.425,14.44,4
20110101|2010-12-01 21:30,2,14.42,14.42,14.4,14.4,3
20110101|2010-12-01 22:00,2,14.415,14.415,14.415,14.415,1
20110101|2010-12-01 23:30,2,14.435,14.44,14.435,14.44,2
20110101|2010-12-02 00:30,2,14.4,14.455,14.4,14.455,2
20110101|2010-12-02 01:00,2,14.42,14.42,14.42,14.42,2
20110101|2010-12-02 01:30,2,14.42,14.42,14.42,14.42,1
20110101|2010-12-02 02:00,2,14.42,14.42,14.4,14.42,3
20110101|2010-12-02 02:30,2,14.44,14.44,14.44,14.44,1
20110101|2010-12-02 03:30,2,14.405,14.405,14.405,14.405,1
20110101|2010-12-02 06:00,2,14.44,14.44,14.41,14.43,31
20110101|2010-12-02 07:00,2,14.435,14.435,14.435,14.435,1
20110101|2010-12-02 09:30,2,14.455,14.595,14.455,14.475,166
20110101|2010-12-02 10:00,2,14.475,14.535,14.42,14.535,57
20110101|2010-12-02 10:30,2,14.52,14.53,14.49,14.51,34
20110101|2010-12-02 11:00,2,14.5,14.57,14.48,14.48,47
20110101|2010-12-02 11:30,2,14.5,14.5,14.43,14.43,14
20110101|2010-12-02 12:00,2,14.435,14.465,14.435,14.46,6
20110101|2010-12-02 12:30,2,14.435,14.5,14.43,14.5,17
20110101|2010-12-02 13:00,2,14.46,14.48,14.415,14.415,54
20110101|2010-12-02 18:00,3,14.42,14.435,14.38,14.39,9
20110101|2010-12-02 18:30,3,14.39,14.39,14.375,14.375,13
20110101|2010-12-02 19:00,3,14.375,14.42,14.375,14.42,13
20110101|2010-12-02 19:30,3,14.43,14.43,14.32,14.32,35
20110101|2010-12-02 20:00,3,14.335,14.335,14.325,14.325,2
20110101|2010-12-02 21:30,3,14.34,14.34,14.34,14.34,1
20110101|2010-12-02 22:00,3,14.335,14.335,14.335,14.335,1
20110101|2010-12-02 22:30,3,14.33,14.33,14.33,14.33,2
20110101|2010-12-03 00:30,3,14.37,14.39,14.335,14.335,3
20110101|2010-12-03 01:00,3,14.33,14.33,14.33,14.33,1
20110101|2010-12-03 02:00,3,14.39,14.4,14.39,14.39,7
20110101|2010-12-03 03:00,3,14.335,14.42,14.335,14.42,7
20110101|2010-12-03 03:30,3,14.42,14.445,14.42,14.445,13
20110101|2010-12-03 04:00,3,14.47,14.55,14.47,14.55,15
20110101|2010-12-03 04:30,3,14.55,14.55,14.55,14.55,2
20110101|2010-12-03 05:00,3,14.55,14.55,14.55,14.55,3
20110101|2010-12-03 05:30,3,14.55,14.57,14.55,14.57,10
20110101|2010-12-03 06:00,3,14.55,14.55,14.55,14.55,1
20110101|2010-12-03 06:30,3,14.565,14.58,14.565,14.58,2
20110101|2010-12-03 07:00,3,14.585,14.6,14.585,14.6,29
20110101|2010-12-03 09:30,3,14.695,14.88,14.625,14.72,328
20110101|2010-12-03 10:00,3,14.72,14.835,14.7,14.755,118
20110101|2010-12-03 10:30,3,14.75,14.77,14.72,14.72,27
20110101|2010-12-03 11:00,3,14.73,14.75,14.7,14.735,53
20110101|2010-12-03 11:30,3,14.74,14.745,14.7,14.735,7
20110101|2010-12-03 12:00,3,14.74,14.74,14.705,14.705,4
20110101|2010-12-03 12:30,3,14.705,14.76,14.705,14.76,17
20110101|2010-12-03 13:00,3,14.74,14.74,14.615,14.67,66
20110101|2010-12-05 18:00,6,14.66,14.72,14.635,14.69,23
20110101|2010-12-05 18:30,6,14.69,14.7,14.69,14.7,10
20110101|2010-12-05 19:00,6,14.71,14.72,14.7,14.72,11
20110101|2010-12-05 19:30,6,14.735,14.76,14.735,14.76,16
20110101|2010-12-05 20:00,6,14.77,14.79,14.76,14.77,22
20110101|2010-12-05 20:30,6,14.78,14.785,14.78,14.785,2
20110101|2010-12-05 21:00,6,14.765,14.765,14.765,14.765,1
20110101|2010-12-05 21:30,6,14.74,14.74,14.71,14.71,4
20110101|2010-12-05 22:00,6,14.71,14.755,14.71,14.755,4
20110101|2010-12-05 22:30,6,14.76,14.76,14.76,14.76,2
20110101|2010-12-05 23:00,6,14.745,14.745,14.745,14.745,1
20110101|2010-12-05 23:30,6,14.76,14.785,14.76,14.785,2
20110101|2010-12-06 00:00,6,14.785,14.795,14.785,14.795,12
20110101|2010-12-06 00:30,6,14.795,14.795,14.795,14.795,1
20110101|2010-12-06 01:00,6,14.8,14.8,14.8,14.8,1
20110101|2010-12-06 01:30,6,14.805,14.815,14.805,14.81,10
20110101|2010-12-06 02:00,6,14.81,14.815,14.81,14.815,6
20110101|2010-12-06 02:30,6,14.815,14.815,14.815,14.815,1
20110101|2010-12-06 03:00,6,14.81,14.81,14.81,14.81,23
20110101|2010-12-06 03:30,6,14.77,14.77,14.77,14.77,4
20110101|2010-12-06 04:00,6,14.815,14.815,14.815,14.815,2
20110101|2010-12-06 04:30,6,14.815,14.815,14.74,14.74,6
20110101|2010-12-06 05:00,6,14.725,14.725,14.69,14.7,8
20110101|2010-12-06 05:30,6,14.7,14.7,14.655,14.655,10
20110101|2010-12-06 06:00,6,14.65,14.685,14.615,14.685,20
20110101|2010-12-06 06:30,6,14.7,14.7,14.64,14.685,5
20110101|2010-12-06 07:00,6,14.7,14.7,14.7,14.7,3
20110101|2010-12-06 09:30,6,14.68,14.68,14.515,14.535,154
20110101|2010-12-06 10:00,6,14.52,14.535,14.425,14.52,69
20110101|2010-12-06 10:30,6,14.495,14.495,14.455,14.485,17
20110101|2010-12-06 11:00,6,14.475,14.5,14.35,14.36,64
20110101|2010-12-06 11:30,6,14.37,14.4,14.37,14.4,10
20110101|2010-12-06 12:00,6,14.4,14.475,14.4,14.445,20
20110101|2010-12-06 12:30,6,14.415,14.515,14.415,14.515,41
20110101|2010-12-06 13:00,6,14.54,14.565,14.53,14.56,80
20110101|2010-12-06 18:00,7,14.585,14.6,14.575,14.575,16
20110101|2010-12-06 18:30,7,14.57,14.57,14.57,14.57,1
20110101|2010-12-06 19:00,7,14.59,14.6,14.59,14.6,7
20110101|2010-12-06 19:30,7,14.6,14.63,14.6,14.61,21
20110101|2010-12-06 20:00,7,14.575,14.575,14.575,14.575,1
20110101|2010-12-06 20:30,7,14.57,14.57,14.57,14.57,5
20110101|2010-12-06 21:00,7,14.59,14.59,14.59,14.59,2
20110101|2010-12-06 22:00,7,14.55,14.55,14.525,14.525,5
20110101|2010-12-06 22:30,7,14.51,14.525,14.51,14.525,2
20110101|2010-12-06 23:00,7,14.575,14.575,14.575,14.575,1
20110101|2010-12-06 23:30,7,14.575,14.575,14.53,14.53,2
20110101|2010-12-07 00:00,7,14.52,14.61,14.52,14.61,11
20110101|2010-12-07 00:30,7,14.61,14.61,14.61,14.61,1
20110101|2010-12-07 01:00,7,14.535,14.605,14.535,14.605,2
20110101|2010-12-07 01:30,7,14.61,14.61,14.525,14.53,4
20110101|2010-12-07 02:00,7,14.54,14.64,14.54,14.64,21
20110101|2010-12-07 02:30,7,14.66,14.66,14.66,14.66,2
20110101|2010-12-07 03:00,7,14.62,14.65,14.605,14.65,3
20110101|2010-12-07 03:30,7,14.675,14.675,14.675,14.675,1
20110101|2010-12-07 04:00,7,14.66,14.68,14.65,14.66,13
20110101|2010-12-07 04:30,7,14.645,14.645,14.625,14.625,3
20110101|2010-12-07 05:00,7,14.63,14.63,14.61,14.63,5
20110101|2010-12-07 05:30,7,14.63,14.63,14.63,14.63,1
20110101|2010-12-07 06:00,7,14.68,14.695,14.68,14.695,5
20110101|2010-12-07 06:30,7,14.695,14.695,14.655,14.655,2
20110101|2010-12-07 07:00,7,14.695,14.695,14.695,14.695,1
20110101|2010-12-07 09:30,7,14.585,14.67,14.52,14.53,82
20110101|2010-12-07 10:00,7,14.525,14.525,14.44,14.495,38
20110101|2010-12-07 10:30,7,14.495,14.555,14.4,14.485,51
20110101|2010-12-07 11:00,7,14.415,14.465,14.345,14.35,52
20110101|2010-12-07 11:30,7,14.43,14.43,14.405,14.43,14
20110101|2010-12-07 12:00,7,14.44,14.46,14.35,14.415,20
20110101|2010-12-07 12:30,7,14.395,14.42,14.33,14.33,26
20110101|2010-12-07 13:00,7,14.315,14.315,14.14,14.155,129
20110101|2010-12-07 18:00,8,14,14.165,13.87,13.99,113
20110101|2010-12-07 18:30,8,14.02,14.04,13.98,13.985,20
20110101|2010-12-07 19:00,8,13.995,14.015,13.95,14.015,16
20110101|2010-12-07 19:30,8,14,14,13.97,13.97,14
20110101|2010-12-07 20:00,8,13.965,13.965,13.965,13.965,1
20110101|2010-12-07 20:30,8,14,14.005,14,14.005,4
20110101|2010-12-07 21:30,8,13.96,13.96,13.935,13.935,16
20110101|2010-12-07 22:00,8,13.92,13.93,13.92,13.93,3
20110101|2010-12-07 22:30,8,13.92,13.92,13.92,13.92,3
20110101|2010-12-07 23:00,8,13.92,13.92,13.89,13.89,22
20110101|2010-12-07 23:30,8,13.885,13.885,13.835,13.835,16
20110101|2010-12-08 00:00,8,13.82,13.82,13.785,13.785,15
20110101|2010-12-08 00:30,8,13.8,13.8,13.785,13.785,2
20110101|2010-12-08 01:00,8,13.785,13.785,13.785,13.785,4
20110101|2010-12-08 01:30,8,13.775,13.775,13.665,13.665,86
20110101|2010-12-08 02:00,8,13.665,13.665,13.665,13.665,59
20110101|2010-12-08 02:30,8,13.665,13.665,13.665,13.665,7
20110101|2010-12-08 03:00,8,13.665,13.68,13.665,13.68,21
20110101|2010-12-08 03:30,8,13.7,13.7,13.68,13.68,6
20110101|2010-12-08 04:00,8,13.675,13.73,13.675,13.73,3
20110101|2010-12-08 04:30,8,13.725,13.73,13.665,13.665,26
20110101|2010-12-08 05:00,8,13.665,13.685,13.665,13.685,7
20110101|2010-12-08 05:30,8,13.665,13.705,13.665,13.705,34
20110101|2010-12-08 06:00,8,13.695,13.705,13.665,13.665,10
20110101|2010-12-08 06:30,8,13.665,13.7,13.665,13.68,28
20110101|2010-12-08 07:00,8,13.685,13.69,13.67,13.69,3
20110101|2010-12-08 09:30,8,13.73,13.88,13.72,13.88,165
20110101|2010-12-08 10:00,8,13.88,13.93,13.86,13.925,48
20110101|2010-12-08 10:30,8,13.92,13.985,13.92,13.95,51
20110101|2010-12-08 11:00,8,13.95,14.005,13.95,13.965,37
20110101|2010-12-08 11:30,8,13.99,13.995,13.89,13.89,19
20110101|2010-12-08 12:00,8,13.925,13.955,13.925,13.955,5
20110101|2010-12-08 12:30,8,13.95,13.95,13.95,13.95,1
20110101|2010-12-08 13:00,8,13.935,13.965,13.93,13.965,17
20110101|2010-12-08 18:00,9,13.95,13.965,13.95,13.965,3
20110101|2010-12-08 18:30,9,13.965,13.965,13.92,13.92,3
20110101|2010-12-08 19:00,9,13.925,13.97,13.925,13.97,3
20110101|2010-12-08 19:30,9,13.97,13.97,13.935,13.935,10
20110101|2010-12-08 20:00,9,13.96,13.975,13.93,13.93,8
20110101|2010-12-08 20:30,9,13.935,13.935,13.93,13.93,5
20110101|2010-12-08 21:00,9,13.93,13.93,13.89,13.89,5
20110101|2010-12-08 21:30,9,13.92,13.92,13.895,13.895,3
20110101|2010-12-09 00:00,9,13.895,13.895,13.895,13.895,1
20110101|2010-12-09 00:30,9,13.885,13.9,13.885,13.89,3
20110101|2010-12-09 01:00,9,13.89,13.89,13.89,13.89,11
20110101|2010-12-09 01:30,9,13.875,13.9,13.875,13.89,3
20110101|2010-12-09 02:00,9,13.905,13.905,13.905,13.905,1
20110101|2010-12-09 03:30,9,13.905,13.905,13.905,13.905,1
20110101|2010-12-09 04:00,9,13.89,13.89,13.89,13.89,4
20110101|2010-12-09 06:00,9,13.93,13.93,13.93,13.93,1
20110101|2010-12-09 09:30,9,13.87,13.9,13.805,13.885,85
20110101|2010-12-09 10:00,9,13.885,13.895,13.84,13.865,30
20110101|2010-12-09 10:30,9,13.86,13.865,13.86,13.865,4
20110101|2010-12-09 11:00,9,13.88,13.88,13.87,13.87,2
20110101|2010-12-09 11:30,9,13.86,13.885,13.86,13.885,7
20110101|2010-12-09 12:00,9,13.895,13.92,13.895,13.92,4
20110101|2010-12-09 12:30,9,13.92,13.92,13.865,13.865,21
20110101|2010-12-09 13:00,9,13.875,13.91,13.875,13.91,9
20110101|2010-12-09 20:30,10,13.895,13.895,13.895,13.895,1
20110101|2010-12-09 22:00,10,13.885,13.89,13.885,13.89,2
20110101|2010-12-09 23:00,10,13.895,13.895,13.895,13.895,1
20110101|2010-12-10 00:30,10,13.895,13.895,13.895,13.895,2
20110101|2010-12-10 01:00,10,13.895,13.91,13.895,13.91,10
20110101|2010-12-10 02:00,10,13.91,13.91,13.895,13.895,2
20110101|2010-12-10 02:30,10,13.915,13.975,13.915,13.95,15
20110101|2010-12-10 03:30,10,14.03,14.06,14.03,14.06,13
20110101|2010-12-10 04:00,10,14.09,14.135,14.09,14.12,15
20110101|2010-12-10 04:30,10,14.1,14.125,14.03,14.125,5
20110101|2010-12-10 05:00,10,14.12,14.12,14.12,14.12,1
20110101|2010-12-10 05:30,10,14.095,14.1,14.06,14.06,3
20110101|2010-12-10 06:00,10,14.1,14.135,14.1,14.135,5
20110101|2010-12-10 06:30,10,14.06,14.06,14.06,14.06,3
20110101|2010-12-10 07:00,10,14.06,14.065,14.06,14.065,10
20110101|2010-12-10 09:30,10,13.95,13.965,13.825,13.95,155
20110101|2010-12-10 10:00,10,13.945,14.085,13.945,14.085,34
20110101|2010-12-10 10:30,10,14.065,14.065,13.975,14.005,46
20110101|2010-12-10 11:00,10,14.015,14.05,13.945,13.955,28
20110101|2010-12-10 11:30,10,13.965,13.965,13.935,13.935,9
20110101|2010-12-10 12:00,10,13.905,13.905,13.88,13.895,9
20110101|2010-12-10 12:30,10,13.9,13.945,13.9,13.945,3
20110101|2010-12-10 13:00,10,13.965,13.965,13.91,13.91,23
20110101|2010-12-12 18:00,13,13.925,13.925,13.92,13.92,4
20110101|2010-12-12 18:30,13,13.88,13.88,13.86,13.86,4
20110101|2010-12-12 19:00,13,13.86,13.96,13.86,13.96,12
20110101|2010-12-12 20:00,13,13.955,13.955,13.955,13.955,1
20110101|2010-12-12 21:30,13,13.955,13.955,13.955,13.955,1
20110101|2010-12-12 22:00,13,13.965,14,13.965,14,9
20110101|2010-12-12 22:30,13,13.995,13.995,13.995,13.995,1
20110101|2010-12-12 23:30,13,13.995,13.995,13.995,13.995,1
20110101|2010-12-13 02:30,13,13.995,13.995,13.995,13.995,1
20110101|2010-12-13 03:00,13,14,14,13.92,13.92,27
20110101|2010-12-13 03:30,13,13.925,13.925,13.925,13.925,7
20110101|2010-12-13 04:00,13,13.925,13.925,13.925,13.925,1
20110101|2010-12-13 04:30,13,13.925,13.925,13.925,13.925,3
20110101|2010-12-13 05:30,13,13.925,13.925,13.925,13.925,1
20110101|2010-12-13 06:00,13,13.98,13.985,13.98,13.985,2
20110101|2010-12-13 09:30,13,13.985,14.1,13.985,14.085,133
20110101|2010-12-13 10:00,13,14.09,14.12,14.07,14.07,19
20110101|2010-12-13 10:30,13,14.065,14.09,14.065,14.065,16
20110101|2010-12-13 11:00,13,14.065,14.2,14.065,14.14,51
20110101|2010-12-13 11:30,13,14.15,14.16,14.11,14.11,4
20110101|2010-12-13 12:00,13,14.11,14.125,14.11,14.125,8
20110101|2010-12-13 12:30,13,14.12,14.16,14.115,14.16,22
20110101|2010-12-13 13:00,13,14.12,14.245,14.12,14.225,76
20110101|2010-12-13 18:00,14,14.23,14.29,14.15,14.26,44
20110101|2010-12-13 18:30,14,14.295,14.295,14.26,14.26,2
20110101|2010-12-13 19:00,14,14.225,14.225,14.12,14.12,36
20110101|2010-12-13 19:30,14,14.14,14.14,14.14,14.14,1
20110101|2010-12-13 20:30,14,14.14,14.14,14.14,14.14,2
20110101|2010-12-13 21:30,14,14.125,14.125,14.125,14.125,1
20110101|2010-12-14 01:30,14,14.185,14.19,14.185,14.19,2
20110101|2010-12-14 02:00,14,14.185,14.185,14.185,14.185,2
20110101|2010-12-14 02:30,14,14.175,14.175,14.17,14.17,2
20110101|2010-12-14 03:00,14,14.16,14.16,14.16,14.16,3
20110101|2010-12-14 04:30,14,14.125,14.15,14.12,14.15,8
20110101|2010-12-14 05:00,14,14.165,14.165,14.165,14.165,1
20110101|2010-12-14 05:30,14,14.155,14.165,14.155,14.165,3
20110101|2010-12-14 07:00,14,14.15,14.15,14.15,14.15,3
20110101|2010-12-14 09:30,14,14.15,14.195,14.055,14.055,75
20110101|2010-12-14 10:00,14,14.055,14.1,14.055,14.06,22
20110101|2010-12-14 10:30,14,14.09,14.095,14.055,14.055,17
20110101|2010-12-14 11:00,14,14.07,14.085,13.92,13.92,64
20110101|2010-12-14 11:30,14,13.945,14.03,13.94,14.03,29
20110101|2010-12-14 12:00,14,14,14,13.99,14,14
20110101|2010-12-14 12:30,14,14,14,13.97,13.99,17
20110101|2010-12-14 13:00,14,13.97,14,13.96,13.965,12
20110101|2010-12-14 18:00,15,13.92,13.92,13.85,13.91,22
20110101|2010-12-14 18:30,15,13.905,13.935,13.905,13.935,2
20110101|2010-12-14 19:00,15,13.93,13.975,13.92,13.92,19
20110101|2010-12-14 19:30,15,13.92,13.92,13.915,13.92,4
20110101|2010-12-14 20:00,15,13.97,13.97,13.92,13.92,2
20110101|2010-12-14 21:30,15,13.95,13.95,13.95,13.95,1
20110101|2010-12-15 00:30,15,13.915,13.915,13.915,13.915,2
20110101|2010-12-15 01:00,15,13.915,13.915,13.915,13.915,6
20110101|2010-12-15 01:30,15,13.91,13.91,13.9,13.9,4
20110101|2010-12-15 02:00,15,13.895,13.895,13.895,13.895,1
20110101|2010-12-15 05:00,15,13.89,13.89,13.89,13.89,1
20110101|2010-12-15 05:30,15,13.9,13.9,13.9,13.9,1
20110101|2010-12-15 06:00,15,13.89,13.89,13.89,13.89,4
20110101|2010-12-15 06:30,15,13.89,13.89,13.89,13.89,15
20110101|2010-12-15 09:30,15,13.9,14.05,13.89,14.02,78
20110101|2010-12-15 10:00,15,14.015,14.035,14,14.035,22
20110101|2010-12-15 10:30,15,14.03,14.04,14,14.04,13
20110101|2010-12-15 11:00,15,14.015,14.05,14.01,14.01,46
20110101|2010-12-15 11:30,15,14.01,14.035,13.975,13.975,27
20110101|2010-12-15 12:00,15,13.975,14,13.975,14,14
20110101|2010-12-15 12:30,15,13.99,14.035,13.99,14.025,21
20110101|2010-12-15 13:00,15,14.03,14.095,14.015,14.015,71
20110101|2010-12-15 19:00,16,14.075,14.075,14.075,14.075,1
20110101|2010-12-15 20:30,16,14.04,14.04,14.04,14.04,1
20110101|2010-12-15 21:00,16,14.03,14.09,14.03,14.09,2
20110101|2010-12-15 21:30,16,14.09,14.105,14.09,14.105,19
20110101|2010-12-15 22:00,16,14.105,14.105,14.105,14.105,1
20110101|2010-12-16 02:30,16,14.11,14.11,14.11,14.11,7
20110101|2010-12-16 03:00,16,14.115,14.115,14.115,14.115,1
20110101|2010-12-16 03:30,16,14.115,14.12,14.115,14.12,4
20110101|2010-12-16 04:00,16,14.125,14.125,14.12,14.125,4
20110101|2010-12-16 05:00,16,14.12,14.12,14.12,14.12,1
20110101|2010-12-16 05:30,16,14.095,14.095,14.095,14.095,1
20110101|2010-12-16 09:30,16,14.07,14.07,13.87,13.88,137
20110101|2010-12-16 10:00,16,13.88,13.885,13.785,13.805,133
20110101|2010-12-16 10:30,16,13.795,13.835,13.77,13.83,52
20110101|2010-12-16 11:00,16,13.795,13.84,13.76,13.8,80
20110101|2010-12-16 11:30,16,13.815,13.855,13.79,13.825,34
20110101|2010-12-16 12:00,16,13.85,13.85,13.825,13.83,20
20110101|2010-12-16 12:30,16,13.845,13.85,13.795,13.795,10
20110101|2010-12-16 13:00,16,13.795,13.795,13.74,13.75,32
20110101|2010-12-16 18:00,17,13.73,13.745,13.67,13.69,12
20110101|2010-12-16 18:30,17,13.675,13.695,13.655,13.67,16
20110101|2010-12-16 19:00,17,13.655,13.665,13.59,13.59,29
20110101|2010-12-16 19:30,17,13.59,13.69,13.59,13.69,14
20110101|2010-12-16 20:00,17,13.69,13.69,13.63,13.63,6
20110101|2010-12-16 20:30,17,13.63,13.64,13.63,13.64,5
20110101|2010-12-16 21:30,17,13.66,13.66,13.66,13.66,1
20110101|2010-12-17 00:00,17,13.665,13.7,13.655,13.655,3
20110101|2010-12-17 01:30,17,13.655,13.655,13.655,13.655,1
20110101|2010-12-17 02:00,17,13.665,13.665,13.64,13.64,14
20110101|2010-12-17 02:30,17,13.67,13.67,13.67,13.67,1
20110101|2010-12-17 03:00,17,13.625,13.625,13.625,13.625,1
20110101|2010-12-17 05:00,17,13.635,13.655,13.625,13.625,3
20110101|2010-12-17 05:30,17,13.625,13.625,13.625,13.625,2
20110101|2010-12-17 06:00,17,13.625,13.625,13.585,13.595,27
20110101|2010-12-17 06:30,17,13.595,13.6,13.595,13.6,7
20110101|2010-12-17 07:00,17,13.6,13.6,13.585,13.585,4
20110101|2010-12-17 09:30,17,13.6,13.645,13.56,13.645,92
20110101|2010-12-17 10:00,17,13.64,13.64,13.505,13.6,127
20110101|2010-12-17 10:30,17,13.585,13.65,13.545,13.64,54
20110101|2010-12-17 11:00,17,13.64,13.695,13.6,13.645,61
20110101|2010-12-17 11:30,17,13.675,13.705,13.62,13.69,42
20110101|2010-12-17 12:00,17,13.67,13.7,13.645,13.69,12
20110101|2010-12-17 12:30,17,13.685,13.695,13.685,13.69,5
20110101|2010-12-17 13:00,17,13.67,13.705,13.65,13.69,44
20110101|2010-12-19 18:00,20,13.655,13.895,13.655,13.895,77
20110101|2010-12-19 18:30,20,13.89,13.89,13.82,13.885,15
20110101|2010-12-19 19:00,20,13.85,13.885,13.85,13.885,4
20110101|2010-12-19 19:30,20,13.89,13.93,13.89,13.915,18
20110101|2010-12-19 20:00,20,13.93,13.935,13.895,13.935,16
20110101|2010-12-19 20:30,20,13.935,13.99,13.935,13.945,28
20110101|2010-12-19 21:00,20,13.925,13.925,13.885,13.885,18
20110101|2010-12-19 22:00,20,13.885,13.885,13.885,13.885,2
20110101|2010-12-19 22:30,20,13.95,13.95,13.95,13.95,1
20110101|2010-12-20 03:00,20,13.94,13.945,13.94,13.945,3
20110101|2010-12-20 03:30,20,13.92,13.92,13.85,13.85,6
20110101|2010-12-20 05:00,20,13.9,13.9,13.9,13.9,1
20110101|2010-12-20 05:30,20,13.93,13.93,13.93,13.93,1
20110101|2010-12-20 06:00,20,13.905,13.905,13.86,13.86,3
20110101|2010-12-20 09:30,20,13.945,13.945,13.845,13.9,52
20110101|2010-12-20 10:00,20,13.875,13.89,13.86,13.885,24
20110101|2010-12-20 10:30,20,13.885,13.895,13.86,13.865,25
20110101|2010-12-20 11:00,20,13.88,13.88,13.835,13.84,34
20110101|2010-12-20 12:00,20,13.85,13.85,13.8,13.84,25
20110101|2010-12-20 12:30,20,13.81,13.81,13.81,13.81,1
20110101|2010-12-20 13:00,20,13.805,13.805,13.74,13.74,27
20110101|2010-12-20 18:00,21,13.775,13.785,13.77,13.785,5
20110101|2010-12-20 18:30,21,13.79,13.815,13.79,13.815,9
20110101|2010-12-20 19:00,21,13.815,13.88,13.815,13.88,18
20110101|2010-12-20 22:00,21,13.885,13.885,13.885,13.885,1
20110101|2010-12-20 22:30,21,13.885,13.885,13.885,13.885,1
20110101|2010-12-21 00:00,21,13.885,13.885,13.885,13.885,2
20110101|2010-12-21 00:30,21,13.885,13.89,13.885,13.89,2
20110101|2010-12-21 01:30,21,13.885,13.885,13.885,13.885,2
20110101|2010-12-21 02:30,21,13.895,13.905,13.895,13.905,6
20110101|2010-12-21 03:00,21,13.91,13.91,13.91,13.91,5
20110101|2010-12-21 03:30,21,13.94,13.94,13.94,13.94,1
20110101|2010-12-21 04:00,21,13.93,13.94,13.93,13.94,5
20110101|2010-12-21 04:30,21,13.94,13.94,13.94,13.94,1
20110101|2010-12-21 05:30,21,13.94,13.94,13.94,13.94,1
20110101|2010-12-21 06:00,21,13.93,13.945,13.875,13.875,7
20110101|2010-12-21 07:00,21,13.875,13.875,13.875,13.875,2
20110101|2010-12-21 09:30,21,13.895,13.935,13.835,13.84,52
20110101|2010-12-21 10:00,21,13.84,13.84,13.77,13.795,29
20110101|2010-12-21 10:30,21,13.8,13.825,13.79,13.79,16
20110101|2010-12-21 11:00,21,13.81,13.81,13.775,13.775,8
20110101|2010-12-21 11:30,21,13.765,13.765,13.725,13.735,21
20110101|2010-12-21 12:00,21,13.745,13.795,13.745,13.795,31
20110101|2010-12-21 12:30,21,13.79,13.795,13.7,13.725,76
20110101|2010-12-21 13:00,21,13.69,13.705,13.625,13.65,57
20110101|2010-12-21 18:00,22,13.605,13.72,13.585,13.72,16
20110101|2010-12-21 18:30,22,13.72,13.72,13.715,13.72,5
20110101|2010-12-21 19:00,22,13.72,13.755,13.72,13.755,14
20110101|2010-12-21 20:00,22,13.72,13.72,13.72,13.72,1
20110101|2010-12-21 20:30,22,13.72,13.72,13.72,13.72,1
20110101|2010-12-21 21:00,22,13.73,13.73,13.73,13.73,1
20110101|2010-12-21 21:30,22,13.72,13.72,13.72,13.72,5
20110101|2010-12-21 23:00,22,13.705,13.705,13.705,13.705,1
20110101|2010-12-22 00:30,22,13.7,13.7,13.7,13.7,2
20110101|2010-12-22 01:00,22,13.69,13.69,13.685,13.685,2
20110101|2010-12-22 01:30,22,13.685,13.685,13.655,13.655,6
20110101|2010-12-22 02:30,22,13.655,13.655,13.655,13.655,1
20110101|2010-12-22 03:00,22,13.675,13.68,13.675,13.68,2
20110101|2010-12-22 04:30,22,13.705,13.705,13.705,13.705,1
20110101|2010-12-22 05:30,22,13.705,13.705,13.695,13.695,50
20110101|2010-12-22 06:00,22,13.695,13.695,13.69,13.69,19
20110101|2010-12-22 06:30,22,13.685,13.685,13.68,13.68,8
20110101|2010-12-22 07:00,22,13.675,13.675,13.61,13.61,22
20110101|2010-12-22 09:30,22,13.58,13.58,13.46,13.46,145
20110101|2010-12-22 10:00,22,13.48,13.52,13.46,13.5,51
20110101|2010-12-22 10:30,22,13.5,13.53,13.495,13.53,18
20110101|2010-12-22 11:00,22,13.51,13.52,13.505,13.505,7
20110101|2010-12-22 11:30,22,13.515,13.52,13.49,13.52,13
20110101|2010-12-22 12:00,22,13.495,13.495,13.495,13.495,5
20110101|2010-12-22 12:30,22,13.475,13.475,13.435,13.46,36
20110101|2010-12-22 13:00,22,13.44,13.46,13.405,13.41,61
20110101|2010-12-22 18:00,23,13.475,13.485,13.475,13.485,10
20110101|2010-12-22 18:30,23,13.5,13.5,13.5,13.5,1
20110101|2010-12-22 19:00,23,13.495,13.53,13.495,13.53,4
20110101|2010-12-22 19:30,23,13.52,13.585,13.52,13.585,13
20110101|2010-12-22 20:00,23,13.55,13.55,13.55,13.55,1
20110101|2010-12-22 20:30,23,13.56,13.56,13.505,13.505,3
20110101|2010-12-22 21:00,23,13.5,13.5,13.5,13.5,1
20110101|2010-12-22 21:30,23,13.475,13.5,13.475,13.5,2
20110101|2010-12-22 22:00,23,13.46,13.5,13.46,13.5,3
20110101|2010-12-22 22:30,23,13.43,13.43,13.43,13.43,1
20110101|2010-12-22 23:00,23,13.425,13.425,13.425,13.425,4
20110101|2010-12-23 00:00,23,13.49,13.495,13.47,13.495,3
20110101|2010-12-23 01:00,23,13.47,13.565,13.47,13.565,21
20110101|2010-12-23 01:30,23,13.5,13.53,13.5,13.53,7
20110101|2010-12-23 02:00,23,13.57,13.575,13.57,13.575,4
20110101|2010-12-23 02:30,23,13.545,13.545,13.545,13.545,1
20110101|2010-12-23 03:30,23,13.515,13.515,13.47,13.475,4
20110101|2010-12-23 04:00,23,13.47,13.47,13.47,13.47,3
20110101|2010-12-23 04:30,23,13.455,13.455,13.455,13.455,1
20110101|2010-12-23 05:30,23,13.47,13.47,13.47,13.47,3
20110101|2010-12-23 06:00,23,13.45,13.45,13.4,13.4,6
20110101|2010-12-23 06:30,23,13.4,13.4,13.39,13.39,19
20110101|2010-12-23 07:00,23,13.385,13.425,13.38,13.425,12
20110101|2010-12-23 09:30,23,13.4,13.425,13.32,13.38,128
20110101|2010-12-23 10:00,23,13.345,13.365,13.33,13.35,30
20110101|2010-12-23 10:30,23,13.34,13.37,13.25,13.285,113
20110101|2010-12-23 11:00,23,13.285,13.29,13.27,13.275,19
20110101|2010-12-23 11:30,23,13.265,13.29,13.255,13.29,12
20110101|2010-12-23 12:00,23,13.28,13.29,13.28,13.29,5
20110101|2010-12-23 12:30,23,13.3,13.375,13.3,13.345,14
20110101|2010-12-23 13:00,23,13.35,13.4,13.35,13.4,47
20110101|2010-12-26 18:00,27,13.355,13.355,13.3,13.32,10
20110101|2010-12-26 18:30,27,13.35,13.35,13.34,13.34,3
20110101|2010-12-26 19:00,27,13.34,13.345,13.34,13.345,3
20110101|2010-12-26 20:00,27,13.34,13.34,13.26,13.275,10
20110101|2010-12-26 21:00,27,13.295,13.295,13.295,13.295,1
20110101|2010-12-26 21:30,27,13.295,13.295,13.295,13.295,1
20110101|2010-12-27 00:30,27,13.295,13.38,13.295,13.38,2
20110101|2010-12-27 01:30,27,13.34,13.34,13.34,13.34,3
20110101|2010-12-27 02:30,27,13.335,13.335,13.315,13.315,9
20110101|2010-12-27 03:00,27,13.34,13.34,13.34,13.34,1
20110101|2010-12-27 04:00,27,13.325,13.325,13.325,13.325,1
20110101|2010-12-27 06:00,27,13.34,13.34,13.34,13.34,1
20110101|2010-12-27 09:30,27,13.295,13.33,13.29,13.29,15
20110101|2010-12-27 10:00,27,13.29,13.29,13.205,13.22,29
20110101|2010-12-27 10:30,27,13.26,13.26,13.215,13.215,13
20110101|2010-12-27 11:00,27,13.215,13.235,13.215,13.23,12
20110101|2010-12-27 11:30,27,13.205,13.265,13.205,13.22,17
20110101|2010-12-27 12:00,27,13.225,13.255,13.215,13.25,19
20110101|2010-12-27 12:30,27,13.23,13.255,13.23,13.24,18
20110101|2010-12-27 13:00,27,13.24,13.24,13.24,13.24,6
20110101|2010-12-27 18:00,28,13.25,13.25,13.25,13.25,2
20110101|2010-12-27 18:30,28,13.22,13.22,13.22,13.22,1
20110101|2010-12-27 19:30,28,13.2,13.2,13.2,13.2,3
20110101|2010-12-27 20:30,28,13.19,13.19,13.185,13.185,5
20110101|2010-12-27 21:30,28,13.2,13.2,13.165,13.195,12
20110101|2010-12-27 22:00,28,13.215,13.215,13.17,13.17,3
20110101|2010-12-27 22:30,28,13.215,13.215,13.175,13.175,4
20110101|2010-12-27 23:00,28,13.17,13.175,13.17,13.175,5
20110101|2010-12-28 00:00,28,13.175,13.18,13.175,13.18,2
20110101|2010-12-28 01:00,28,13.18,13.18,13.18,13.18,1
20110101|2010-12-28 01:30,28,13.19,13.19,13.19,13.19,1
20110101|2010-12-28 02:00,28,13.205,13.22,13.205,13.22,12
20110101|2010-12-28 02:30,28,13.22,13.22,13.22,13.22,1
20110101|2010-12-28 03:00,28,13.22,13.225,13.18,13.18,23
20110101|2010-12-28 03:30,28,13.2,13.2,13.2,13.2,9
20110101|2010-12-28 05:30,28,13.2,13.2,13.2,13.2,1
20110101|2010-12-28 06:30,28,13.18,13.18,13.18,13.18,6
20110101|2010-12-28 09:30,28,13.165,13.19,13.145,13.175,67
20110101|2010-12-28 10:00,28,13.15,13.185,13.135,13.155,17
20110101|2010-12-28 10:30,28,13.165,13.17,13.115,13.12,29
20110101|2010-12-28 11:00,28,13.115,13.115,13.055,13.055,49
20110101|2010-12-28 11:30,28,13.08,13.08,13.055,13.055,19
20110101|2010-12-28 12:00,28,13.06,13.08,13.05,13.08,36
20110101|2010-12-28 12:30,28,13.06,13.1,13.06,13.1,3
20110101|2010-12-28 13:00,28,13.09,13.1,13.08,13.095,34
20110101|2010-12-28 18:00,29,13.1,13.1,13.1,13.1,2
20110101|2010-12-28 18:30,29,13.065,13.065,13.065,13.065,1
20110101|2010-12-28 19:30,29,13.065,13.135,13.06,13.135,17
20110101|2010-12-28 20:00,29,13.135,13.18,13.135,13.18,17
20110101|2010-12-28 21:00,29,13.2,13.2,13.125,13.125,3
20110101|2010-12-28 22:00,29,13.2,13.2,13.2,13.2,8
20110101|2010-12-28 22:30,29,13.2,13.2,13.2,13.2,2
20110101|2010-12-29 00:30,29,13.175,13.175,13.17,13.17,3
20110101|2010-12-29 01:00,29,13.175,13.175,13.175,13.175,1
20110101|2010-12-29 01:30,29,13.185,13.185,13.185,13.185,1
20110101|2010-12-29 02:30,29,13.2,13.2,13.2,13.2,1
20110101|2010-12-29 04:30,29,13.155,13.155,13.155,13.155,4
20110101|2010-12-29 05:00,29,13.19,13.19,13.19,13.19,1
20110101|2010-12-29 09:30,29,13.13,13.4,13.125,13.4,73
20110101|2010-12-29 10:00,29,13.37,13.46,13.28,13.46,39
20110101|2010-12-29 10:30,29,13.485,13.595,13.485,13.595,22
20110101|2010-12-29 11:00,29,13.595,13.595,13.595,13.595,13
20110101|2010-12-29 11:30,29,13.595,13.595,13.595,13.595,17
20110101|2010-12-29 12:00,29,13.595,13.595,13.595,13.595,1
20110101|2010-12-29 12:30,29,13.595,13.595,13.595,13.595,4
20110101|2010-12-29 18:00,30,13.665,13.845,13.665,13.845,34
20110101|2010-12-29 18:30,30,13.78,13.8,13.78,13.8,5
20110101|2010-12-29 19:00,30,13.785,13.785,13.765,13.765,6
20110101|2010-12-29 19:30,30,13.8,13.9,13.8,13.85,23
20110101|2010-12-29 20:00,30,13.9,13.9,13.845,13.845,6
20110101|2010-12-29 20:30,30,13.875,13.88,13.875,13.88,2
20110101|2010-12-30 00:00,30,13.9,13.9,13.9,13.9,1
20110101|2010-12-30 01:30,30,13.895,13.895,13.895,13.895,1
20110101|2010-12-30 06:00,30,13.685,13.685,13.685,13.685,2
20110101|2010-12-30 06:30,30,13.665,13.665,13.625,13.625,3
20110101|2010-12-30 09:30,30,13.635,13.79,13.63,13.79,23
20110101|2010-12-30 10:00,30,13.8,13.82,13.575,13.575,66
20110101|2010-12-30 10:30,30,13.62,13.67,13.5,13.53,19
20110101|2010-12-30 11:00,30,13.56,13.62,13.555,13.62,11
20110101|2010-12-30 11:30,30,13.625,13.67,13.615,13.67,9
20110101|2010-12-30 12:00,30,13.615,13.64,13.605,13.605,4
20110101|2010-12-30 12:30,30,13.59,13.625,13.53,13.53,22
20110101|2010-12-30 13:00,30,13.525,13.595,13.515,13.595,26
20110101|2010-12-30 23:30,31,13.715,13.715,13.715,13.715,1
20110101|2010-12-31 00:30,31,13.735,13.735,13.735,13.735,1
20110101|2010-12-31 02:00,31,13.735,13.735,13.735,13.735,6
20110101|2010-12-31 06:00,31,13.725,13.725,13.725,13.725,2
20110101|2010-12-31 09:30,31,13.755,13.825,13.755,13.825,14
20110101|2010-12-31 10:30,31,13.885,13.885,13.885,13.885,1
20110101|2010-12-31 11:00,31,13.875,13.875,13.85,13.85,4
20110101|2010-12-31 11:30,31,13.855,14,13.855,14,2
20110101|2011-01-03 03:00,3,14.03,14.03,14.03,14.03,1
20110101|2011-01-03 09:30,3,14.085,14.2,14.085,14.2,21
20110101|2011-01-03 10:00,3,14.255,14.34,14.2,14.215,21
20110101|2011-01-03 10:30,3,14.27,14.27,14.2,14.2,4
20110101|2011-01-03 11:00,3,14.215,14.215,14.215,14.215,6
20110101|2011-01-03 12:30,3,14.06,14.06,14.03,14.03,6
20110101|2011-01-03 13:00,3,14.1,14.1,14.1,14.1,2
20110101|2011-01-03 20:30,4,14.19,14.22,14.19,14.22,2
20110101|2011-01-04 00:00,4,14.22,14.22,14.22,14.22,1
20110101|2011-01-04 02:00,4,14.2,14.245,14.2,14.245,2
20110101|2011-01-04 06:00,4,14.155,14.155,14.12,14.12,9
20110101|2011-01-04 09:30,4,13.865,13.94,13.865,13.94,5
20110101|2011-01-04 10:00,4,13.9,13.9,13.9,13.9,1
20110101|2011-01-05 09:30,5,13.695,13.695,13.695,13.695,4
20110101|2011-01-07 10:30,7,13.38,13.38,13.38,13.38,1
20110101|2011-01-10 10:00,10,13.625,13.625,13.625,13.625,1
20110101|2011-01-11 11:00,11,13.775,13.775,13.75,13.75,9
20110101|2011-01-12 09:30,12,13.76,13.76,13.76,13.76,5
20110101|2011-01-13 09:30,13,13.71,13.71,13.71,13.71,1
20110301|2010-03-02 10:30,2,13.95,13.95,13.95,13.95,2
20110301|2010-03-02 12:00,2,13.95,13.95,13.9,13.95,18
20110301|2010-03-02 13:00,2,13.88,13.88,13.88,13.88,3
20110301|2010-03-03 09:30,3,13.88,13.88,13.85,13.88,8
20110301|2010-03-03 12:30,3,13.85,13.85,13.85,13.85,4
20110301|2010-03-03 18:00,4,13.82,13.82,13.82,13.82,1
20110301|2010-03-04 09:30,4,13.82,13.82,13.82,13.82,1
20110301|2010-03-04 12:30,4,13.82,13.82,13.79,13.79,9
20110301|2010-03-04 18:00,5,13.79,13.79,13.79,13.79,4
20110301|2010-03-08 09:30,8,13.79,13.79,13.79,13.79,6
20110301|2010-03-08 10:00,8,13.79,13.79,13.76,13.76,5
20110301|2010-03-08 10:30,8,13.76,13.76,13.76,13.76,6
20110301|2010-03-08 12:30,8,13.76,13.76,13.72,13.72,13
20110301|2010-03-08 19:30,9,13.68,13.68,13.68,13.68,2
20110301|2010-03-08 21:00,9,13.68,13.68,13.68,13.68,2
20110301|2010-03-09 09:30,9,13.68,13.68,13.64,13.64,7
20110301|2010-03-09 10:00,9,13.65,13.65,13.645,13.645,3
20110301|2010-03-10 10:30,10,13.64,13.64,13.64,13.64,9
20110301|2010-03-10 12:30,10,13.595,13.595,13.59,13.59,11
20110301|2010-03-10 18:00,11,13.54,13.54,13.54,13.54,10
20110301|2010-03-10 22:00,11,13.49,13.49,13.39,13.39,6
20110301|2010-03-11 09:30,11,13.465,13.465,13.46,13.46,11
20110301|2010-03-11 10:00,11,13.395,13.395,13.395,13.395,10
20110301|2010-03-11 12:30,11,13.38,13.38,13.38,13.38,3
20110301|2010-03-11 13:00,11,13.38,13.38,13.38,13.38,7
20110301|2010-03-11 18:30,12,13.37,13.37,13.37,13.37,1
20110301|2010-03-11 22:00,12,13.37,13.37,13.37,13.37,2
20110301|2010-03-12 12:30,12,13.36,13.36,13.36,13.36,1
20110301|2010-03-19 09:30,19,13.48,13.48,13.48,13.48,2
20110301|2010-03-19 10:30,19,13.48,13.48,13.48,13.48,2
20110301|2010-03-24 06:30,24,13.48,13.48,13.48,13.48,1
20110301|2010-03-25 09:30,25,13.45,13.45,13.45,13.45,1
20110301|2010-03-25 10:00,25,13.45,13.45,13.45,13.45,4
20110301|2010-03-25 10:30,25,13.45,13.45,13.42,13.42,10
20110301|2010-03-25 12:30,25,13.4,13.4,13.4,13.4,1
20110301|2010-03-26 03:30,26,13.4,13.4,13.4,13.4,4
20110301|2010-03-26 09:30,26,13.4,13.4,13.4,13.4,22
20110301|2010-03-26 10:30,26,13.335,13.335,13.335,13.335,2
20110301|2010-03-26 13:00,26,13.28,13.28,13.28,13.28,6
20110301|2010-03-28 23:00,29,13.3,13.3,13.3,13.3,2
20110301|2010-03-29 02:00,29,13.35,13.355,13.35,13.355,3
20110301|2010-03-30 09:30,30,13.34,13.34,13.34,13.34,1
20110301|2010-03-30 12:00,30,13.5,13.5,13.5,13.5,4
20110301|2010-03-31 10:30,31,13.175,13.175,13.175,13.175,2
20110301|2010-03-31 11:00,31,13.14,13.14,13.09,13.09,11
20110301|2010-03-31 11:30,31,13.07,13.07,13.07,13.07,6
20110301|2010-03-31 13:00,31,13.05,13.05,13.05,13.05,1
20110301|2010-04-06 10:00,6,13.35,13.35,13.35,13.35,6
20110301|2010-04-07 10:00,7,13.39,13.39,13.39,13.39,1
20110301|2010-04-07 10:30,7,13.39,13.39,13.39,13.39,1
20110301|2010-04-07 12:00,7,13.395,13.4,13.395,13.4,7
20110301|2010-04-09 03:00,9,13.5,13.5,13.5,13.5,1
20110301|2010-04-09 03:30,9,13.5,13.5,13.5,13.5,1
20110301|2010-04-09 05:00,9,13.5,13.5,13.5,13.5,2
20110301|2010-04-09 09:30,9,13.54,13.54,13.54,13.54,16
20110301|2010-04-09 11:30,9,13.53,13.53,13.53,13.53,1
20110301|2010-04-09 12:30,9,13.54,13.54,13.54,13.54,1
20110301|2010-04-12 09:30,12,13.56,13.56,13.56,13.56,2
20110301|2010-04-13 13:00,13,13.41,13.41,13.41,13.41,1
20110301|2010-04-14 10:30,14,13.45,13.45,13.45,13.45,2
20110301|2010-04-19 12:00,19,13.22,13.22,13.22,13.22,1
20110301|2010-04-20 11:00,20,13.305,13.305,13.3,13.3,48
20110301|2010-04-20 11:30,20,13.25,13.25,13.2,13.2,22
20110301|2010-04-21 03:30,21,13.29,13.3,13.29,13.3,4
20110301|2010-04-21 10:30,21,13.3,13.3,13.3,13.3,18
20110301|2010-04-21 12:30,21,13.235,13.235,13.235,13.235,24
20110301|2010-04-21 13:00,21,13.235,13.235,13.235,13.235,6
20110301|2010-04-22 02:30,22,13.235,13.235,13.235,13.235,1
20110301|2010-04-22 03:30,22,13.235,13.235,13.235,13.235,3
20110301|2010-04-22 13:00,22,13.155,13.155,13.155,13.155,3
20110301|2010-04-26 01:30,26,13.235,13.235,13.235,13.235,2
20110301|2010-04-26 02:00,26,13.3,13.3,13.3,13.3,1
20110301|2010-04-27 09:30,27,13.2,13.2,13.13,13.13,5
20110301|2010-04-27 10:00,27,13.125,13.13,13.08,13.08,6
20110301|2010-04-27 10:30,27,13.04,13.05,13.035,13.05,3
20110301|2010-04-27 11:00,27,13.035,13.035,13.035,13.035,5
20110301|2010-04-27 21:00,28,12.955,12.955,12.955,12.955,1
20110301|2010-04-27 22:00,28,12.955,12.955,12.955,12.955,3
20110301|2010-04-28 02:30,28,12.955,12.955,12.955,12.955,17
20110301|2010-04-28 09:30,28,12.915,12.915,12.905,12.905,3
20110301|2010-04-28 11:30,28,12.915,12.975,12.915,12.975,2
20110301|2010-04-28 12:30,28,12.82,12.82,12.82,12.82,1
20110301|2010-04-30 11:00,30,12.99,12.99,12.99,12.99,1
20110301|2010-05-04 09:30,4,12.72,12.72,12.65,12.65,9
20110301|2010-05-05 09:30,5,12.61,12.61,12.61,12.61,1
20110301|2010-05-05 12:30,5,12.53,12.53,12.515,12.515,5
20110301|2010-05-05 19:30,6,12.475,12.475,12.475,12.475,1
20110301|2010-05-06 12:30,6,12.41,12.41,12.41,12.41,1
20110301|2010-05-06 13:00,6,12.31,12.31,12.31,12.31,2
20110301|2010-05-07 10:30,7,12.085,12.085,12.08,12.08,10
20110301|2010-05-11 18:00,12,12.26,12.26,12.26,12.26,5
20110301|2010-05-11 20:00,12,12.26,12.26,12.26,12.26,2
20110301|2010-05-12 04:30,12,12.26,12.29,12.26,12.29,13
20110301|2010-05-12 07:00,12,12.28,12.28,12.28,12.28,10
20110301|2010-05-12 09:30,12,12.275,12.275,12.275,12.275,1
20110301|2010-05-12 13:00,12,12.28,12.285,12.28,12.285,7
20110301|2010-05-13 04:30,13,12.27,12.285,12.27,12.285,4
20110301|2010-05-13 10:30,13,12.185,12.185,12.185,12.185,2
20110301|2010-05-14 10:30,14,12,12,12,12,4
20110301|2010-05-19 18:00,20,12.21,12.21,12.21,12.21,8
20110301|2010-05-20 01:30,20,12.285,12.285,12.285,12.285,1
20110301|2010-05-20 03:30,20,12.285,12.285,12.285,12.285,2
20110301|2010-05-20 18:00,21,12.2,12.2,12.2,12.2,1
20110301|2010-05-20 19:30,21,12.26,12.265,12.26,12.265,4
20110301|2010-05-20 20:00,21,12.28,12.28,12.28,12.28,10
20110301|2010-05-20 22:00,21,12.29,12.29,12.29,12.29,20
20110301|2010-05-20 22:30,21,12.295,12.295,12.295,12.295,2
20110301|2010-05-20 23:00,21,12.295,12.295,12.295,12.295,2
20110301|2010-05-21 05:30,21,12.295,12.295,12.295,12.295,1
20110301|2010-05-21 09:30,21,12.35,12.35,12.35,12.35,1
20110301|2010-05-21 10:00,21,12.35,12.35,12.35,12.35,2
20110301|2010-05-21 10:30,21,12.35,12.35,12.35,12.35,3
20110301|2010-05-21 13:00,21,12.27,12.27,12.27,12.27,2
20110301|2010-05-24 09:30,24,12.34,12.34,12.34,12.34,1
20110301|2010-05-24 11:00,24,12.205,12.205,12.205,12.205,1
20110301|2010-05-24 12:30,24,12.255,12.255,12.255,12.255,1
20110301|2010-05-25 13:00,25,12.315,12.36,12.315,12.36,14
20110301|2010-05-25 18:00,26,12.36,12.36,12.36,12.36,11
20110301|2010-05-25 19:00,26,12.36,12.36,12.36,12.36,1
20110301|2010-05-25 19:30,26,12.36,12.36,12.36,12.36,5
20110301|2010-05-26 10:30,26,12.29,12.29,12.29,12.29,1
20110301|2010-05-28 12:00,28,12.22,12.22,12.21,12.21,8
20110301|2010-05-28 12:30,28,12.21,12.21,12.21,12.21,8
20110301|2010-06-01 05:30,1,12.2,12.2,12.2,12.2,1
20110301|2010-06-01 12:00,1,12.315,12.315,12.315,12.315,1
20110301|2010-06-02 12:30,2,12.1,12.1,12.1,12.1,2
20110301|2010-06-09 12:30,9,11.44,11.44,11.44,11.44,2
20110301|2010-06-09 13:00,9,11.4,11.4,11.4,11.4,1
20110301|2010-06-10 13:00,10,11.515,11.52,11.515,11.52,5
20110301|2010-06-11 09:30,11,11.5,11.5,11.5,11.5,1
20110301|2010-06-15 10:00,15,11.7,11.7,11.7,11.7,5
20110301|2010-06-15 10:30,15,11.7,11.7,11.7,11.7,4
20110301|2010-06-16 11:30,16,11.74,11.74,11.74,11.74,3
20110301|2010-06-24 00:30,24,11.33,11.33,11.33,11.33,2
20110301|2010-06-24 18:30,25,11.16,11.16,11.16,11.16,5
20110301|2010-06-28 00:00,28,11,11,11,11,1
20110301|2010-06-28 00:30,28,11,11,11,11,1
20110301|2010-06-28 09:30,28,11,11,11,11,2
20110301|2010-06-28 10:00,28,11.015,11.015,10.995,11,9
20110301|2010-06-28 22:30,29,10.91,10.91,10.91,10.91,2
20110301|2010-06-28 23:00,29,10.905,10.905,10.905,10.905,1
20110301|2010-06-29 10:00,29,10.76,10.76,10.76,10.76,8
20110301|2010-06-29 10:30,29,10.76,10.76,10.76,10.76,3
20110301|2010-06-29 13:00,29,10.84,10.84,10.84,10.84,2
20110301|2010-06-29 22:00,30,10.795,10.795,10.795,10.795,1
20110301|2010-06-30 05:00,30,10.89,10.89,10.89,10.89,3
20110301|2010-06-30 09:30,30,10.585,10.585,10.58,10.58,2
20110301|2010-06-30 10:30,30,10.435,10.435,10.435,10.435,1
20110301|2010-07-01 12:00,1,10.655,10.665,10.655,10.665,3
20110301|2010-07-01 12:30,1,10.665,10.665,10.665,10.665,3
20110301|2010-07-02 09:30,2,10.59,10.59,10.545,10.555,5
20110301|2010-07-06 09:30,6,10.75,10.75,10.75,10.75,1
20110301|2010-07-07 09:30,7,10.725,10.725,10.725,10.725,1
20110301|2010-07-09 09:30,9,10.55,10.55,10.55,10.55,1
20110301|2010-07-09 13:00,9,10.79,10.79,10.79,10.79,1
20110301|2010-07-12 09:30,12,10.855,10.855,10.69,10.69,13
20110301|2010-07-12 10:30,12,10.68,10.68,10.68,10.68,1
20110301|2010-07-14 12:00,14,10.65,10.65,10.65,10.65,2
20110301|2010-07-15 10:00,15,10.68,10.715,10.68,10.69,10
20110301|2010-07-15 10:30,15,10.69,10.7,10.69,10.7,10
20110301|2010-07-16 00:00,16,10.7,10.7,10.7,10.7,1
20110301|2010-07-16 09:30,16,10.635,10.635,10.635,10.635,2
20110301|2010-07-16 10:00,16,10.695,10.695,10.695,10.695,1
20110301|2010-07-20 09:30,20,10.79,10.79,10.79,10.79,1
20110301|2010-07-21 01:00,21,10.725,10.725,10.725,10.725,1
20110301|2010-07-21 01:30,21,10.725,10.725,10.725,10.725,7
20110301|2010-07-22 18:00,23,11.08,11.08,11.08,11.08,1
20110301|2010-07-23 13:00,23,11.085,11.085,11.085,11.085,1
20110301|2010-07-26 11:00,26,11.055,11.055,11.055,11.055,1
20110301|2010-07-26 12:00,26,11.03,11.03,11.03,11.03,1
20110301|2010-07-28 10:30,28,10.935,10.94,10.93,10.93,3
20110301|2010-07-28 11:00,28,10.92,10.92,10.92,10.92,5
20110301|2010-07-29 18:00,30,10.965,10.965,10.965,10.965,1
20110301|2010-08-01 18:00,2,11.5,11.5,11.5,11.5,1
20110301|2010-08-01 21:00,2,11.65,11.65,11.65,11.65,3
20110301|2010-08-02 05:00,2,11.64,11.64,11.64,11.64,1
20110301|2010-08-02 09:30,2,11.665,11.665,11.665,11.665,5
20110301|2010-08-02 10:00,2,11.65,11.65,11.65,11.65,6
20110301|2010-08-02 10:30,2,11.68,11.68,11.68,11.68,1
20110301|2010-08-03 13:00,3,11.575,11.575,11.575,11.575,2
20110301|2010-08-04 09:30,4,11.76,11.76,11.75,11.76,19
20110301|2010-08-04 12:30,4,11.82,11.82,11.81,11.81,13
20110301|2010-08-05 05:00,5,11.88,11.88,11.88,11.88,2
20110301|2010-08-05 06:00,5,11.95,11.95,11.95,11.95,1
20110301|2010-08-05 07:00,5,12.03,12.03,12.03,12.03,2
20110301|2010-08-05 09:30,5,12.18,12.245,12.1,12.1,5
20110301|2010-08-05 10:00,5,12.005,12.02,11.89,11.89,11
20110301|2010-08-05 10:30,5,11.835,11.85,11.835,11.85,3
20110301|2010-08-05 11:00,5,11.8,11.81,11.8,11.81,8
20110301|2010-08-05 11:30,5,11.785,11.785,11.785,11.785,1
20110301|2010-08-05 12:00,5,11.8,11.8,11.8,11.8,6
20110301|2010-08-05 12:30,5,11.725,11.725,11.725,11.725,1
20110301|2010-08-06 02:30,6,11.74,11.74,11.74,11.74,1
20110301|2010-08-06 09:30,6,11.64,11.64,11.64,11.64,2
20110301|2010-08-06 10:00,6,11.52,11.52,11.52,11.52,30
20110301|2010-08-06 11:00,6,11.49,11.49,11.49,11.49,1
20110301|2010-08-06 12:00,6,11.475,11.475,11.475,11.475,1
20110301|2010-08-10 00:00,10,11.09,11.09,11.09,11.09,1
20110301|2010-08-11 10:00,11,11.235,11.235,11.235,11.235,1
20110301|2010-08-11 18:00,12,11.255,11.255,11.255,11.255,1
20110301|2010-08-12 02:00,12,11.275,11.275,11.275,11.275,1
20110301|2010-08-12 09:30,12,11.5,11.5,11.5,11.5,5
20110301|2010-08-13 10:00,13,11.795,11.795,11.795,11.795,1
20110301|2010-08-13 11:00,13,11.82,11.82,11.82,11.82,2
20110301|2010-08-13 12:30,13,11.735,11.735,11.735,11.735,1
20110301|2010-08-16 09:30,16,11.98,11.98,11.98,11.98,1
20110301|2010-08-16 10:00,16,11.955,11.955,11.955,11.955,1
20110301|2010-08-16 11:00,16,11.915,11.915,11.91,11.91,5
20110301|2010-08-16 12:30,16,11.755,11.755,11.755,11.755,1
20110301|2010-08-16 22:00,17,11.685,11.685,11.685,11.685,1
20110301|2010-08-17 18:00,18,11.67,11.67,11.67,11.67,1
20110301|2010-08-18 09:30,18,11.405,11.405,11.405,11.405,1
20110301|2010-08-19 11:30,19,11.7,11.7,11.7,11.7,1
20110301|2010-08-20 10:00,20,11.69,11.69,11.69,11.69,1
20110301|2010-08-20 12:00,20,11.7,11.7,11.675,11.675,5
20110301|2010-08-20 12:30,20,11.675,11.675,11.675,11.675,4
20110301|2010-08-23 10:00,23,11.985,11.985,11.985,11.985,2
20110301|2010-08-23 11:00,23,12.05,12.05,12.05,12.05,1
20110301|2010-08-23 18:00,24,12.1,12.1,12.1,12.1,22
20110301|2010-08-23 18:30,24,12.19,12.19,12.19,12.19,1
20110301|2010-08-23 19:00,24,12.22,12.22,12.22,12.22,1
20110301|2010-08-24 04:30,24,12.085,12.085,12.085,12.085,1
20110301|2010-08-24 09:30,24,12.095,12.125,12.095,12.125,4
20110301|2010-08-24 10:00,24,12.115,12.13,12.105,12.13,9
20110301|2010-08-24 10:30,24,12.145,12.17,12.12,12.12,4
20110301|2010-08-24 11:00,24,12.105,12.105,12.105,12.105,1
20110301|2010-08-25 10:30,25,12.035,12.035,12.035,12.035,1
20110301|2010-08-26 00:00,26,12.065,12.065,12.03,12.03,2
20110301|2010-08-27 10:00,27,12.15,12.15,12.15,12.15,1
20110301|2010-08-27 11:00,27,12.08,12.08,12.08,12.08,1
20110301|2010-08-27 11:30,27,12.07,12.07,12.07,12.07,1
20110301|2010-08-30 10:00,30,12.04,12.04,12.04,12.04,1
20110301|2010-08-31 09:30,31,11.935,11.935,11.925,11.925,3
20110301|2010-09-01 09:30,1,11.87,11.87,11.87,11.87,1
20110301|2010-09-01 10:00,1,11.865,11.89,11.865,11.89,3
20110301|2010-09-01 10:30,1,11.835,11.835,11.835,11.835,5
20110301|2010-09-01 11:00,1,11.86,11.875,11.86,11.875,3
20110301|2010-09-01 11:30,1,11.9,11.9,11.9,11.9,2
20110301|2010-09-01 19:30,2,11.93,11.93,11.93,11.93,2
20110301|2010-09-02 18:00,3,11.99,11.99,11.99,11.99,1
20110301|2010-09-02 18:30,3,11.99,11.99,11.99,11.99,2
20110301|2010-09-03 01:00,3,12.03,12.03,12.03,12.03,2
20110301|2010-09-03 01:30,3,12.03,12.03,12.03,12.03,2
20110301|2010-09-03 06:30,3,12.025,12.025,12.025,12.025,1
20110301|2010-09-03 09:30,3,12.08,12.185,12.08,12.185,6
20110301|2010-09-03 10:00,3,12.185,12.185,12.185,12.185,1
20110301|2010-09-03 10:30,3,12.19,12.19,12.19,12.19,3
20110301|2010-09-03 13:00,3,12.205,12.205,12.205,12.205,1
20110301|2010-09-06 18:00,7,12.38,12.38,12.38,12.38,2
20110301|2010-09-06 18:30,7,12.32,12.32,12.32,12.32,1
20110301|2010-09-07 02:00,7,12.295,12.295,12.295,12.295,1
20110301|2010-09-07 05:30,7,12.12,12.12,12.12,12.12,1
20110301|2010-09-07 11:30,7,12.19,12.19,12.19,12.19,1
20110301|2010-09-07 12:00,7,12.34,12.36,12.34,12.36,2
20110301|2010-09-07 12:30,7,12.36,12.36,12.33,12.33,13
20110301|2010-09-08 09:30,8,12.325,12.325,12.325,12.325,1
20110301|2010-09-08 11:00,8,12.345,12.345,12.345,12.345,1
20110301|2010-09-09 09:30,9,12.42,12.42,12.42,12.42,1
20110301|2010-09-10 06:30,10,12.48,12.48,12.48,12.48,1
20110301|2010-09-13 13:00,13,12.4,12.4,12.4,12.4,1
20110301|2010-09-14 09:30,14,12.5,12.58,12.5,12.58,25
20110301|2010-09-14 10:30,14,12.58,12.605,12.58,12.6,10
20110301|2010-09-14 11:00,14,12.635,12.635,12.635,12.635,1
20110301|2010-09-14 21:30,15,12.68,12.68,12.68,12.68,1
20110301|2010-09-15 11:00,15,12.65,12.65,12.65,12.65,5
20110301|2010-09-15 12:30,15,12.67,12.67,12.67,12.67,1
20110301|2010-09-15 18:30,16,12.65,12.65,12.65,12.65,3
20110301|2010-09-15 19:00,16,12.65,12.65,12.65,12.65,1
20110301|2010-09-15 19:30,16,12.65,12.65,12.65,12.65,1
20110301|2010-09-16 09:30,16,12.4,12.45,12.4,12.45,3
20110301|2010-09-16 10:30,16,12.475,12.48,12.475,12.48,3
20110301|2010-09-16 11:00,16,12.47,12.47,12.47,12.47,1
20110301|2010-09-16 20:30,17,12.54,12.54,12.54,12.54,2
20110301|2010-09-16 21:00,17,12.525,12.525,12.525,12.525,1
20110301|2010-09-16 22:00,17,12.53,12.53,12.53,12.53,1
20110301|2010-09-17 10:30,17,12.54,12.54,12.54,12.54,1
20110301|2010-09-17 12:00,17,12.6,12.6,12.6,12.6,1
20110301|2010-09-19 20:00,20,12.77,12.77,12.77,12.77,5
20110301|2010-09-19 20:30,20,12.78,12.78,12.78,12.78,1
20110301|2010-09-20 06:00,20,12.84,12.905,12.84,12.905,19
20110301|2010-09-20 09:30,20,12.755,12.76,12.66,12.66,28
20110301|2010-09-20 10:00,20,12.66,12.66,12.55,12.61,4
20110301|2010-09-20 11:30,20,12.715,12.715,12.71,12.71,2
20110301|2010-09-20 12:00,20,12.7,12.7,12.7,12.7,10
20110301|2010-09-20 12:30,20,12.66,12.66,12.66,12.66,5
20110301|2010-09-20 13:00,20,12.74,12.74,12.74,12.74,1
20110301|2010-09-21 05:30,21,12.7,12.7,12.7,12.7,1
20110301|2010-09-21 10:00,21,12.72,12.72,12.72,12.72,5
20110301|2010-09-21 10:30,21,12.79,12.805,12.79,12.79,7
20110301|2010-09-21 12:00,21,12.74,12.74,12.74,12.74,1
20110301|2010-09-22 02:00,22,12.82,12.82,12.82,12.82,1
20110301|2010-09-22 10:00,22,12.76,12.76,12.755,12.755,3
20110301|2010-09-22 10:30,22,12.76,12.76,12.755,12.755,3
20110301|2010-09-22 19:00,23,12.73,12.73,12.73,12.73,1
20110301|2010-09-22 20:00,23,12.865,12.865,12.865,12.865,2
20110301|2010-09-23 12:00,23,12.74,12.745,12.74,12.745,4
20110301|2010-09-23 12:30,23,12.7,12.7,12.7,12.7,1
20110301|2010-09-23 13:00,23,12.7,12.7,12.61,12.61,50
20110301|2010-09-23 19:00,24,12.69,12.69,12.69,12.69,2
20110301|2010-09-23 23:00,24,12.675,12.675,12.675,12.675,1
20110301|2010-09-23 23:30,24,12.675,12.675,12.675,12.675,1
20110301|2010-09-24 09:30,24,12.785,12.785,12.785,12.785,1
20110301|2010-09-24 10:30,24,12.81,12.81,12.81,12.81,1
20110301|2010-09-24 11:00,24,12.81,12.81,12.81,12.81,1
20110301|2010-09-24 12:00,24,12.865,12.865,12.865,12.865,1
20110301|2010-09-24 13:00,24,12.905,12.91,12.905,12.91,3
20110301|2010-09-26 18:00,27,12.905,12.93,12.905,12.93,2
20110301|2010-09-26 18:30,27,12.98,12.98,12.98,12.98,1
20110301|2010-09-27 09:30,27,12.98,12.98,12.875,12.895,7
20110301|2010-09-27 10:00,27,12.89,12.89,12.89,12.89,1
20110301|2010-09-27 11:00,27,12.965,12.975,12.965,12.975,2
20110301|2010-09-27 11:30,27,13.005,13.005,13,13,2
20110301|2010-09-27 12:00,27,13.06,13.15,13.06,13.15,3
20110301|2010-09-27 12:30,27,13.13,13.13,13.13,13.13,1
20110301|2010-09-28 01:00,28,13.07,13.07,13.07,13.07,2
20110301|2010-09-28 09:30,28,13.005,13.095,12.965,13.095,10
20110301|2010-09-28 11:30,28,13.05,13.05,13.05,13.05,10
20110301|2010-09-28 20:30,29,13,13,13,13,1
20110301|2010-09-29 05:00,29,13,13,13,13,1
20110301|2010-09-29 05:30,29,13,13,13,13,3
20110301|2010-09-29 06:30,29,12.89,12.89,12.85,12.85,11
20110301|2010-09-29 09:30,29,12.85,12.945,12.85,12.91,20
20110301|2010-09-29 11:30,29,13.05,13.05,13.04,13.04,2
20110301|2010-09-29 12:30,29,13.02,13.02,13.02,13.02,1
20110301|2010-09-29 13:00,29,12.955,12.955,12.945,12.945,7
20110301|2010-09-29 18:00,30,12.96,12.96,12.96,12.96,3
20110301|2010-09-30 10:00,30,12.94,12.94,12.94,12.94,3
20110301|2010-09-30 10:30,30,12.94,12.94,12.94,12.94,4
20110301|2010-09-30 11:30,30,13.105,13.105,13.105,13.105,2
20110301|2010-09-30 12:00,30,13.1,13.1,13.1,13.1,1
20110301|2010-09-30 12:30,30,13.12,13.12,13.12,13.12,2
20110301|2010-09-30 13:00,30,13.12,13.12,13.12,13.12,5
20110301|2010-10-01 05:30,1,13.04,13.04,13.04,13.04,1
20110301|2010-10-01 09:30,1,13.06,13.06,13.06,13.06,1
20110301|2010-10-01 10:00,1,12.99,13.01,12.99,13.01,2
20110301|2010-10-01 10:30,1,13.03,13.03,13.03,13.03,11
20110301|2010-10-01 11:30,1,13.045,13.05,13.045,13.05,3
20110301|2010-10-01 12:00,1,13.03,13.03,13.03,13.03,1
20110301|2010-10-01 12:30,1,12.96,12.96,12.96,12.96,1
20110301|2010-10-03 18:00,4,12.85,12.85,12.85,12.85,2
20110301|2010-10-03 19:30,4,12.83,12.83,12.83,12.83,1
20110301|2010-10-03 20:00,4,12.805,12.805,12.76,12.76,7
20110301|2010-10-04 01:00,4,12.71,12.71,12.71,12.71,2
20110301|2010-10-04 02:00,4,12.625,12.625,12.625,12.625,2
20110301|2010-10-04 04:30,4,12.6,12.6,12.6,12.6,1
20110301|2010-10-04 05:00,4,12.42,12.42,12.42,12.42,1
20110301|2010-10-04 05:30,4,12.415,12.415,12.415,12.415,1
20110301|2010-10-04 09:30,4,12.5,12.515,12.5,12.515,2
20110301|2010-10-04 10:00,4,12.565,12.565,12.565,12.565,2
20110301|2010-10-04 10:30,4,12.655,12.655,12.655,12.655,1
20110301|2010-10-04 21:30,5,12.75,12.75,12.75,12.75,2
20110301|2010-10-05 00:30,5,12.7,12.7,12.7,12.7,1
20110301|2010-10-05 03:30,5,12.76,12.76,12.76,12.76,4
20110301|2010-10-05 09:30,5,12.885,12.99,12.885,12.99,2
20110301|2010-10-05 10:00,5,12.965,12.975,12.965,12.975,5
20110301|2010-10-05 10:30,5,12.91,12.91,12.91,12.91,2
20110301|2010-10-05 11:00,5,12.97,12.97,12.97,12.97,1
20110301|2010-10-05 11:30,5,12.96,12.99,12.96,12.99,12
20110301|2010-10-05 12:00,5,13.03,13.03,13.03,13.03,1
20110301|2010-10-05 12:30,5,13.05,13.05,13.05,13.05,1
20110301|2010-10-06 09:30,6,13.105,13.11,13.105,13.11,11
20110301|2010-10-06 10:00,6,13.22,13.25,13.22,13.25,7
20110301|2010-10-06 10:30,6,13.24,13.24,13.24,13.24,1
20110301|2010-10-06 11:00,6,13.21,13.21,13.21,13.21,50
20110301|2010-10-06 11:30,6,13.18,13.18,13.15,13.15,13
20110301|2010-10-06 12:30,6,13.24,13.24,13.24,13.24,1
20110301|2010-10-06 13:00,6,13.295,13.295,13.295,13.295,1
20110301|2010-10-06 19:30,7,13.22,13.22,13.22,13.22,1
20110301|2010-10-07 02:30,7,13.285,13.29,13.285,13.29,5
20110301|2010-10-07 09:30,7,13.305,13.39,13.225,13.39,95
20110301|2010-10-07 10:00,7,13.4,13.42,13.335,13.345,52
20110301|2010-10-07 10:30,7,13.305,13.33,13.305,13.33,3
20110301|2010-10-07 11:00,7,13.275,13.275,13.25,13.25,4
20110301|2010-10-07 12:00,7,13.19,13.19,13.185,13.19,7
20110301|2010-10-07 12:30,7,13.22,13.22,13.22,13.22,1
20110301|2010-10-07 13:00,7,13.295,13.35,13.295,13.35,14
20110301|2010-10-07 22:00,8,13.34,13.37,13.34,13.37,20
20110301|2010-10-08 00:30,8,13.37,13.37,13.37,13.37,3
20110301|2010-10-08 01:30,8,13.37,13.37,13.37,13.37,2
20110301|2010-10-08 09:30,8,13.46,13.845,13.46,13.845,143
20110301|2010-10-08 10:00,8,13.82,13.82,13.78,13.78,11
20110301|2010-10-08 10:30,8,13.8,13.805,13.74,13.74,27
20110301|2010-10-08 11:00,8,13.735,13.78,13.735,13.78,5
20110301|2010-10-08 11:30,8,13.795,13.795,13.76,13.79,7
20110301|2010-10-08 12:00,8,13.79,13.79,13.79,13.79,5
20110301|2010-10-10 18:00,11,13.9,14.005,13.9,13.98,9
20110301|2010-10-10 18:30,11,13.835,13.835,13.825,13.825,5
20110301|2010-10-10 22:30,11,14,14.02,14,14.02,10
20110301|2010-10-10 23:00,11,14.02,14.02,14.02,14.02,2
20110301|2010-10-10 23:30,11,14.02,14.02,14.02,14.02,2
20110301|2010-10-11 00:00,11,14.02,14.02,14.02,14.02,5
20110301|2010-10-11 03:30,11,14.015,14.025,14.015,14.025,9
20110301|2010-10-11 04:30,11,14.05,14.05,14.05,14.05,8
20110301|2010-10-11 06:00,11,14.05,14.05,14.05,14.05,1
20110301|2010-10-11 09:30,11,14,14.035,13.74,13.775,19
20110301|2010-10-11 10:00,11,13.835,13.84,13.835,13.835,187
20110301|2010-10-11 10:30,11,13.7,13.7,13.7,13.7,2
20110301|2010-10-11 11:00,11,13.705,13.71,13.705,13.71,7
20110301|2010-10-11 11:30,11,13.7,13.7,13.7,13.7,11
20110301|2010-10-11 12:00,11,13.69,13.69,13.68,13.68,2
20110301|2010-10-11 13:00,11,13.605,13.605,13.605,13.605,2
20110301|2010-10-11 19:30,12,13.565,13.565,13.515,13.515,5
20110301|2010-10-11 20:00,12,13.515,13.515,13.515,13.515,5
20110301|2010-10-11 20:30,12,13.515,13.515,13.515,13.515,4
20110301|2010-10-11 21:30,12,13.515,13.515,13.515,13.515,1
20110301|2010-10-11 22:30,12,13.585,13.585,13.585,13.585,1
20110301|2010-10-12 03:30,12,13.635,13.635,13.635,13.635,1
20110301|2010-10-12 07:00,12,13.6,13.6,13.6,13.6,2
20110301|2010-10-12 09:30,12,13.625,13.625,13.59,13.59,6
20110301|2010-10-12 10:00,12,13.595,13.69,13.595,13.69,16
20110301|2010-10-12 10:30,12,13.73,13.76,13.7,13.75,21
20110301|2010-10-12 11:00,12,13.765,13.765,13.765,13.765,1
20110301|2010-10-12 12:00,12,13.835,13.855,13.83,13.855,16
20110301|2010-10-12 12:30,12,13.845,13.845,13.845,13.845,5
20110301|2010-10-12 18:30,13,14,14.01,13.99,14.01,3
20110301|2010-10-12 20:30,13,13.935,13.935,13.935,13.935,3
20110301|2010-10-13 01:00,13,13.975,13.975,13.975,13.975,2
20110301|2010-10-13 04:30,13,14.04,14.04,14.04,14.04,1
20110301|2010-10-13 09:30,13,14.095,14.125,14.055,14.075,6
20110301|2010-10-13 10:00,13,14.055,14.07,13.99,13.99,14
20110301|2010-10-13 10:30,13,14,14.005,14,14.005,3
20110301|2010-10-13 11:00,13,13.865,13.97,13.865,13.97,5
20110301|2010-10-13 11:30,13,13.975,13.985,13.87,13.87,5
20110301|2010-10-13 13:00,13,13.86,13.86,13.86,13.86,2
20110301|2010-10-13 20:00,14,13.985,13.985,13.985,13.985,1
20110301|2010-10-13 21:00,14,14.03,14.03,14.03,14.03,1
20110301|2010-10-13 21:30,14,14.045,14.06,14.045,14.06,12
20110301|2010-10-13 22:00,14,14.045,14.045,14.045,14.045,1
20110301|2010-10-13 23:00,14,14.025,14.025,14.025,14.025,1
20110301|2010-10-14 05:30,14,13.92,13.92,13.92,13.92,1
20110301|2010-10-14 09:30,14,14.025,14.07,14.025,14.07,4
20110301|2010-10-14 10:00,14,14.125,14.14,14.015,14.015,18
20110301|2010-10-14 10:30,14,14.015,14.015,13.975,13.975,6
20110301|2010-10-14 11:00,14,13.97,13.97,13.97,13.97,2
20110301|2010-10-14 11:30,14,14.03,14.03,14.01,14.01,2
20110301|2010-10-14 12:00,14,14.05,14.105,14.05,14.105,8
20110301|2010-10-14 12:30,14,14.105,14.125,14.1,14.125,22
20110301|2010-10-14 13:00,14,14.13,14.135,14.13,14.135,5
20110301|2010-10-14 18:00,15,14.14,14.14,14.14,14.14,13
20110301|2010-10-14 21:30,15,14.14,14.145,14.14,14.145,6
20110301|2010-10-15 01:30,15,14.15,14.19,14.15,14.19,15
20110301|2010-10-15 03:00,15,14.185,14.185,14.185,14.185,1
20110301|2010-10-15 06:00,15,14.19,14.19,14.19,14.19,1
20110301|2010-10-15 06:30,15,14.285,14.405,14.285,14.395,32
20110301|2010-10-15 07:00,15,14.33,14.385,14.33,14.385,5
20110301|2010-10-15 09:30,15,14.2,14.2,13.93,14,9
20110301|2010-10-15 10:00,15,14.01,14.08,14,14.08,9
20110301|2010-10-15 10:30,15,14.225,14.225,14.225,14.225,2
20110301|2010-10-15 11:00,15,14.145,14.145,14.145,14.145,7
20110301|2010-10-15 11:30,15,14.17,14.175,14.17,14.175,2
20110301|2010-10-15 12:00,15,14.155,14.17,14.155,14.17,2
20110301|2010-10-15 12:30,15,14.2,14.225,14.17,14.205,7
20110301|2010-10-17 18:00,18,14.145,14.145,14.145,14.145,1
20110301|2010-10-17 19:00,18,14.055,14.055,14.055,14.055,1
20110301|2010-10-18 06:00,18,14.19,14.19,14.185,14.185,9
20110301|2010-10-18 06:30,18,14.185,14.25,14.185,14.185,9
20110301|2010-10-18 09:30,18,14.285,14.29,14.21,14.23,15
20110301|2010-10-18 10:00,18,14.185,14.185,14.185,14.185,1
20110301|2010-10-18 10:30,18,14.23,14.23,14.23,14.23,1
20110301|2010-10-18 11:00,18,14.23,14.23,14.23,14.23,13
20110301|2010-10-18 13:00,18,14.26,14.26,14.245,14.245,5
20110301|2010-10-18 18:00,19,14.27,14.27,14.27,14.27,6
20110301|2010-10-18 19:00,19,14.34,14.34,14.34,14.34,1
20110301|2010-10-18 19:30,19,14.37,14.37,14.37,14.37,2
20110301|2010-10-18 20:00,19,14.37,14.37,14.37,14.37,2
20110301|2010-10-18 20:30,19,14.405,14.415,14.405,14.415,3
20110301|2010-10-19 00:30,19,14.39,14.405,14.33,14.33,4
20110301|2010-10-19 01:30,19,14.33,14.33,14.33,14.33,1
20110301|2010-10-19 02:30,19,14.425,14.425,14.425,14.425,5
20110301|2010-10-19 03:30,19,14.45,14.45,14.31,14.31,7
20110301|2010-10-19 09:30,19,14.12,14.31,14.115,14.31,28
20110301|2010-10-19 10:00,19,14.375,14.375,14.33,14.335,3
20110301|2010-10-19 10:30,19,14.35,14.35,14.35,14.35,1
20110301|2010-10-19 11:00,19,14.37,14.395,14.355,14.355,4
20110301|2010-10-19 11:30,19,14.415,14.435,14.415,14.435,4
20110301|2010-10-19 12:00,19,14.45,14.45,14.345,14.345,9
20110301|2010-10-19 12:30,19,14.32,14.32,14.145,14.17,15
20110301|2010-10-19 13:00,19,14.175,14.18,14.175,14.18,3
20110301|2010-10-19 18:00,20,14.215,14.22,14.215,14.22,2
20110301|2010-10-19 18:30,20,14.21,14.22,14.21,14.22,4
20110301|2010-10-19 19:00,20,14.22,14.225,14.2,14.225,4
20110301|2010-10-20 00:30,20,14.195,14.195,14.195,14.195,1
20110301|2010-10-20 01:30,20,14.215,14.24,14.215,14.24,6
20110301|2010-10-20 02:30,20,14.255,14.255,14.255,14.255,2
20110301|2010-10-20 03:30,20,14.335,14.335,14.335,14.335,1
20110301|2010-10-20 04:30,20,14.37,14.37,14.37,14.37,2
20110301|2010-10-20 05:00,20,14.425,14.425,14.39,14.39,2
20110301|2010-10-20 05:30,20,14.445,14.445,14.445,14.445,1
20110301|2010-10-20 09:30,20,14.4,14.6,14.4,14.525,27
20110301|2010-10-20 10:30,20,14.5,14.5,14.5,14.5,1
20110301|2010-10-20 11:00,20,14.51,14.51,14.51,14.51,2
20110301|2010-10-20 12:00,20,14.6,14.66,14.6,14.615,47
20110301|2010-10-20 12:30,20,14.59,14.645,14.57,14.57,19
20110301|2010-10-20 13:00,20,14.565,14.63,14.565,14.615,11
20110301|2010-10-20 18:00,21,14.62,14.68,14.62,14.68,19
20110301|2010-10-20 19:00,21,14.68,14.68,14.68,14.68,17
20110301|2010-10-20 20:00,21,14.715,14.77,14.715,14.77,49
20110301|2010-10-20 21:30,21,14.69,14.69,14.69,14.69,1
20110301|2010-10-20 22:30,21,14.755,14.76,14.755,14.76,3
20110301|2010-10-20 23:00,21,14.76,14.77,14.76,14.77,4
20110301|2010-10-21 03:00,21,14.785,14.785,14.785,14.785,2
20110301|2010-10-21 04:00,21,14.785,14.8,14.785,14.8,5
20110301|2010-10-21 04:30,21,14.795,14.795,14.795,14.795,1
20110301|2010-10-21 05:30,21,14.82,14.82,14.82,14.82,1
20110301|2010-10-21 06:00,21,14.82,14.82,14.82,14.82,1
20110301|2010-10-21 06:30,21,14.85,14.85,14.85,14.85,2
20110301|2010-10-21 07:00,21,14.83,14.83,14.83,14.83,2
20110301|2010-10-21 09:30,21,14.815,14.815,14.62,14.62,28
20110301|2010-10-21 10:00,21,14.64,14.66,14.62,14.64,5
20110301|2010-10-21 10:30,21,14.59,14.635,14.59,14.635,2
20110301|2010-10-21 11:00,21,14.635,14.635,14.63,14.63,2
20110301|2010-10-21 11:30,21,14.62,14.62,14.61,14.61,3
20110301|2010-10-21 12:00,21,14.675,14.675,14.675,14.675,4
20110301|2010-10-21 12:30,21,14.665,14.67,14.64,14.67,10
20110301|2010-10-21 13:00,21,14.66,14.72,14.66,14.71,17
20110301|2010-10-21 18:00,22,14.69,14.69,14.67,14.67,2
20110301|2010-10-21 19:30,22,14.68,14.68,14.68,14.68,1
20110301|2010-10-22 00:30,22,14.685,14.695,14.685,14.695,12
20110301|2010-10-22 01:00,22,14.7,14.735,14.7,14.735,2
20110301|2010-10-22 03:00,22,14.72,14.72,14.72,14.72,3
20110301|2010-10-22 05:00,22,14.745,14.75,14.745,14.75,3
20110301|2010-10-22 06:00,22,14.72,14.72,14.72,14.72,1
20110301|2010-10-22 06:30,22,14.69,14.81,14.69,14.805,14
20110301|2010-10-22 07:00,22,14.805,14.805,14.805,14.805,3
20110301|2010-10-22 09:30,22,14.805,14.805,14.72,14.76,26
20110301|2010-10-22 10:00,22,14.73,14.775,14.73,14.775,10
20110301|2010-10-22 10:30,22,14.78,14.825,14.78,14.825,3
20110301|2010-10-22 11:00,22,14.795,14.8,14.75,14.75,36
20110301|2010-10-22 11:30,22,14.805,14.805,14.805,14.805,1
20110301|2010-10-22 13:00,22,14.81,14.81,14.77,14.8,10
20110301|2010-10-24 18:00,25,14.78,14.78,14.76,14.76,2
20110301|2010-10-24 21:30,25,14.985,14.985,14.985,14.985,1
20110301|2010-10-24 23:00,25,15.01,15.01,15.01,15.01,2
20110301|2010-10-25 00:30,25,15.07,15.07,15.07,15.07,1
20110301|2010-10-25 02:00,25,15.07,15.07,15.07,15.07,2
20110301|2010-10-25 02:30,25,15.07,15.07,15.07,15.07,5
20110301|2010-10-25 03:00,25,15.07,15.07,15.04,15.04,7
20110301|2010-10-25 05:30,25,15.07,15.07,15.07,15.07,1
20110301|2010-10-25 06:00,25,15.085,15.085,15.085,15.085,1
20110301|2010-10-25 06:30,25,15.1,15.1,15.1,15.1,1
20110301|2010-10-25 07:00,25,15.135,15.135,15.135,15.135,1
20110301|2010-10-25 09:30,25,15.115,15.165,15.01,15.105,39
20110301|2010-10-25 10:00,25,15.025,15.025,15.025,15.025,1
20110301|2010-10-25 11:00,25,15.04,15.04,15,15,10
20110301|2010-10-25 11:30,25,15.005,15.005,15.005,15.005,1
20110301|2010-10-25 12:00,25,15,15.025,14.95,14.95,19
20110301|2010-10-25 12:30,25,14.99,15,14.99,15,4
20110301|2010-10-25 13:00,25,15.18,15.18,15.18,15.18,2
20110301|2010-10-25 18:00,26,15.14,15.14,15.14,15.14,9
20110301|2010-10-25 19:30,26,15.145,15.145,15.145,15.145,2
20110301|2010-10-25 20:00,26,15.16,15.185,15.16,15.185,2
20110301|2010-10-25 23:00,26,15.155,15.155,15.155,15.155,1
20110301|2010-10-26 00:30,26,15.16,15.16,15.16,15.16,1
20110301|2010-10-26 02:30,26,15.16,15.16,15.16,15.16,2
20110301|2010-10-26 05:00,26,15.19,15.19,15.19,15.19,2
20110301|2010-10-26 06:00,26,15.185,15.185,15.185,15.185,1
20110301|2010-10-26 07:00,26,15.08,15.08,15.08,15.08,2
20110301|2010-10-26 09:30,26,15.08,15.44,15.02,15.44,70
20110301|2010-10-26 10:00,26,15.4,15.46,15.29,15.32,17
20110301|2010-10-26 10:30,26,15.38,15.38,15.36,15.36,2
20110301|2010-10-26 11:00,26,15.405,15.445,15.38,15.445,31
20110301|2010-10-26 11:30,26,15.3,15.335,15.3,15.315,6
20110301|2010-10-26 12:00,26,15.42,15.46,15.42,15.46,6
20110301|2010-10-26 12:30,26,15.42,15.46,15.42,15.46,7
20110301|2010-10-26 13:00,26,15.44,15.44,15.355,15.355,10
20110301|2010-10-26 18:00,27,15.33,15.33,15.33,15.33,7
20110301|2010-10-26 20:00,27,15.3,15.3,15.3,15.3,1
20110301|2010-10-26 20:30,27,15.37,15.37,15.37,15.37,1
20110301|2010-10-26 22:00,27,15.23,15.23,15.2,15.2,2
20110301|2010-10-27 01:00,27,15.205,15.205,15.205,15.205,1
20110301|2010-10-27 01:30,27,15.265,15.265,15.265,15.265,1
20110301|2010-10-27 02:00,27,15.265,15.265,15.265,15.265,1
20110301|2010-10-27 02:30,27,15.235,15.235,15.235,15.235,1
20110301|2010-10-27 04:00,27,15.25,15.25,15.25,15.25,1
20110301|2010-10-27 05:30,27,15.2,15.2,15.2,15.2,1
20110301|2010-10-27 06:00,27,15.2,15.2,15.2,15.2,1
20110301|2010-10-27 09:30,27,15.13,15.29,15.115,15.25,39
20110301|2010-10-27 10:00,27,15.34,15.345,15.32,15.32,6
20110301|2010-10-27 10:30,27,15.32,15.32,15.25,15.27,18
20110301|2010-10-27 11:00,27,15.31,15.49,15.31,15.49,16
20110301|2010-10-27 11:30,27,15.38,15.38,15.34,15.34,3
20110301|2010-10-27 12:30,27,15.42,15.44,15.42,15.44,7
20110301|2010-10-27 13:00,27,15.465,15.5,15.46,15.485,27
20110301|2010-10-27 18:00,28,15.41,15.41,15.41,15.41,2
20110301|2010-10-27 18:30,28,15.465,15.47,15.465,15.47,5
20110301|2010-10-28 00:30,28,15.45,15.49,15.45,15.49,3
20110301|2010-10-28 01:00,28,15.49,15.49,15.49,15.49,2
20110301|2010-10-28 03:00,28,15.41,15.41,15.41,15.41,1
20110301|2010-10-28 05:30,28,15.53,15.53,15.53,15.53,1
20110301|2010-10-28 06:00,28,15.53,15.53,15.53,15.53,1
20110301|2010-10-28 07:00,28,15.53,15.53,15.515,15.515,4
20110301|2010-10-28 09:30,28,15.515,15.53,15.46,15.46,10
20110301|2010-10-28 10:00,28,15.445,15.51,15.395,15.425,33
20110301|2010-10-28 10:30,28,15.47,15.48,15.45,15.45,7
20110301|2010-10-28 11:00,28,15.43,15.43,15.43,15.43,3
20110301|2010-10-28 11:30,28,15.415,15.415,15.415,15.415,1
20110301|2010-10-28 12:00,28,15.395,15.42,15.385,15.385,18
20110301|2010-10-28 12:30,28,15.415,15.415,15.415,15.415,2
20110301|2010-10-28 13:00,28,15.4,15.425,15.4,15.415,7
20110301|2010-10-28 18:00,29,15.27,15.27,15.22,15.22,3
20110301|2010-10-28 19:30,29,15.335,15.335,15.275,15.295,16
20110301|2010-10-28 20:00,29,15.22,15.22,15.22,15.22,7
20110301|2010-10-28 20:30,29,15.28,15.28,15.28,15.28,1
20110301|2010-10-28 21:00,29,15.295,15.295,15.295,15.295,2
20110301|2010-10-29 00:00,29,15.22,15.22,15.22,15.22,2
20110301|2010-10-29 00:30,29,15.2,15.2,15.2,15.2,1
20110301|2010-10-29 01:30,29,15.18,15.18,15.095,15.095,6
20110301|2010-10-29 02:00,29,15.15,15.15,15.15,15.15,2
20110301|2010-10-29 02:30,29,15.225,15.225,15.225,15.225,1
20110301|2010-10-29 05:00,29,15.21,15.21,15.21,15.21,2
20110301|2010-10-29 09:30,29,15.31,15.31,15.11,15.11,36
20110301|2010-10-29 10:00,29,15.06,15.06,14.86,15.035,54
20110301|2010-10-29 10:30,29,15.04,15.11,15.02,15.02,46
20110301|2010-10-29 11:00,29,15.01,15.045,14.995,15.045,13
20110301|2010-10-29 11:30,29,15.035,15.05,15.035,15.05,9
20110301|2010-10-29 12:00,29,15.15,15.24,15.07,15.24,13
20110301|2010-10-29 12:30,29,15.23,15.23,15.06,15.095,15
20110301|2010-10-29 13:00,29,15.095,15.095,14.99,14.99,11
20110301|2010-10-31 18:00,1,14.995,15.09,14.995,15.09,3
20110301|2010-10-31 19:00,1,15.1,15.1,15.1,15.1,1
20110301|2010-10-31 19:30,1,15.09,15.09,15.09,15.09,1
20110301|2010-10-31 20:00,1,15.09,15.09,14.995,14.995,14
20110301|2010-10-31 23:30,1,15.07,15.09,15.07,15.09,3
20110301|2010-11-01 00:00,1,15.09,15.125,15.09,15.125,8
20110301|2010-11-01 01:00,1,15.12,15.135,15.12,15.135,2
20110301|2010-11-01 02:00,1,15.12,15.12,15.12,15.12,1
20110301|2010-11-01 05:00,1,15.14,15.14,15.14,15.14,4
20110301|2010-11-01 05:30,1,15.155,15.155,15.045,15.045,12
20110301|2010-11-01 06:00,1,15.045,15.045,15.045,15.045,2
20110301|2010-11-01 06:30,1,14.99,15.045,14.98,15.045,15
20110301|2010-11-01 07:00,1,15.06,15.06,15.03,15.03,2
20110301|2010-11-01 09:30,1,14.94,14.975,14.9,14.9,15
20110301|2010-11-01 10:00,1,14.925,14.925,14.77,14.77,17
20110301|2010-11-01 10:30,1,14.6,14.685,14.575,14.665,22
20110301|2010-11-01 11:00,1,14.63,14.7,14.62,14.63,19
20110301|2010-11-01 12:00,1,14.54,14.55,14.525,14.55,6
20110301|2010-11-01 12:30,1,14.5,14.5,14.5,14.5,5
20110301|2010-11-01 18:00,2,14.365,14.39,14.075,14.39,13
20110301|2010-11-01 18:30,2,14.28,14.28,14.27,14.27,3
20110301|2010-11-01 19:00,2,14.275,14.275,14.275,14.275,2
20110301|2010-11-01 19:30,2,14.33,14.33,14.33,14.33,2
20110301|2010-11-01 21:30,2,14.34,14.34,14.34,14.34,2
20110301|2010-11-01 22:30,2,14.37,14.37,14.37,14.37,1
20110301|2010-11-01 23:00,2,14.38,14.425,14.38,14.425,4
20110301|2010-11-01 23:30,2,14.425,14.425,14.425,14.425,1
20110301|2010-11-02 00:30,2,14.405,14.405,14.37,14.37,3
20110301|2010-11-02 05:00,2,14.335,14.335,14.325,14.325,3
20110301|2010-11-02 06:00,2,14.265,14.265,14.265,14.265,1
20110301|2010-11-02 06:30,2,14.335,14.34,14.335,14.34,2
20110301|2010-11-02 07:00,2,14.35,14.35,14.35,14.35,1
20110301|2010-11-02 09:30,2,14.39,14.41,14.15,14.15,57
20110301|2010-11-02 10:00,2,14.235,14.255,14.235,14.255,5
20110301|2010-11-02 10:30,2,14.25,14.25,14.25,14.25,1
20110301|2010-11-02 11:00,2,14.38,14.64,14.38,14.595,23
20110301|2010-11-02 11:30,2,14.59,14.59,14.495,14.55,9
20110301|2010-11-02 12:00,2,14.565,14.59,14.545,14.545,10
20110301|2010-11-02 12:30,2,14.565,14.57,14.565,14.57,2
20110301|2010-11-02 13:00,2,14.555,14.595,14.555,14.585,5
20110301|2010-11-02 18:30,3,14.68,14.735,14.68,14.735,5
20110301|2010-11-02 19:00,3,14.735,14.735,14.735,14.735,1
20110301|2010-11-02 20:30,3,14.71,14.71,14.71,14.71,3
20110301|2010-11-02 21:00,3,14.71,14.92,14.71,14.92,8
20110301|2010-11-02 21:30,3,14.87,14.87,14.87,14.87,1
20110301|2010-11-02 22:00,3,14.78,14.78,14.775,14.775,3
20110301|2010-11-03 03:00,3,14.745,14.745,14.735,14.735,2
20110301|2010-11-03 03:30,3,14.85,14.85,14.85,14.85,3
20110301|2010-11-03 05:00,3,14.87,14.87,14.87,14.87,1
20110301|2010-11-03 05:30,3,14.87,14.89,14.87,14.89,2
20110301|2010-11-03 06:00,3,14.89,14.89,14.89,14.89,2
20110301|2010-11-03 06:30,3,14.89,14.89,14.89,14.89,1
20110301|2010-11-03 09:30,3,14.72,14.82,14.55,14.565,80
20110301|2010-11-03 10:00,3,14.67,14.69,14.65,14.69,5
20110301|2010-11-03 10:30,3,14.675,14.68,14.65,14.66,10
20110301|2010-11-03 11:00,3,14.715,14.725,14.69,14.69,11
20110301|2010-11-03 11:30,3,14.665,14.665,14.64,14.64,2
20110301|2010-11-03 12:00,3,14.71,14.725,14.71,14.725,6
20110301|2010-11-03 12:30,3,14.745,14.75,14.745,14.75,7
20110301|2010-11-03 13:00,3,14.815,14.84,14.815,14.84,9
20110301|2010-11-03 18:00,4,14.94,15.12,14.94,15.045,23
20110301|2010-11-03 19:00,4,15.04,15.04,15.015,15.015,4
20110301|2010-11-03 20:00,4,15,15,15,15,1
20110301|2010-11-03 21:00,4,15,15,15,15,1
20110301|2010-11-03 23:30,4,15.045,15.045,15.045,15.045,1
20110301|2010-11-04 02:00,4,15.045,15.045,15.045,15.045,2
20110301|2010-11-04 04:00,4,15.05,15.055,15.05,15.055,3
20110301|2010-11-04 04:30,4,15.06,15.06,15.06,15.06,3
20110301|2010-11-04 05:00,4,15.07,15.07,15.07,15.07,1
20110301|2010-11-04 06:30,4,15.05,15.05,15.02,15.02,4
20110301|2010-11-04 09:30,4,15.11,15.26,15.11,15.26,13
20110301|2010-11-04 10:00,4,15.265,15.27,15.26,15.26,3
20110301|2010-11-04 10:30,4,15.19,15.235,15.19,15.2,9
20110301|2010-11-04 11:00,4,15.095,15.22,15.095,15.22,4
20110301|2010-11-04 11:30,4,15.24,15.24,15.22,15.22,4
20110301|2010-11-04 12:00,4,15.26,15.26,15.155,15.19,10
20110301|2010-11-04 12:30,4,15.175,15.22,15.08,15.125,5
20110301|2010-11-04 13:00,4,15.085,15.175,15.06,15.15,22
20110301|2010-11-04 18:30,5,15.21,15.22,15.21,15.22,3
20110301|2010-11-04 19:00,5,15.15,15.215,15.15,15.215,5
20110301|2010-11-04 20:00,5,15.24,15.24,15.24,15.24,2
20110301|2010-11-05 01:00,5,15.25,15.25,15.25,15.25,10
20110301|2010-11-05 03:00,5,15.2,15.2,15.15,15.15,6
20110301|2010-11-05 04:30,5,15.065,15.065,15.05,15.05,4
20110301|2010-11-05 05:30,5,14.99,14.99,14.99,14.99,2
20110301|2010-11-05 06:00,5,14.91,14.91,14.9,14.9,4
20110301|2010-11-05 06:30,5,14.94,14.975,14.94,14.975,2
20110301|2010-11-05 07:00,5,14.975,14.99,14.975,14.99,5
20110301|2010-11-05 09:30,5,14.98,15.265,14.98,15.265,33
20110301|2010-11-05 10:00,5,15.29,15.315,15.225,15.225,14
20110301|2010-11-05 10:30,5,15.245,15.265,15.205,15.235,10
20110301|2010-11-05 11:00,5,15.18,15.225,15.155,15.225,7
20110301|2010-11-05 11:30,5,15.15,15.23,15.15,15.23,5
20110301|2010-11-05 12:30,5,15.26,15.26,15.22,15.22,3
20110301|2010-11-05 13:00,5,15.24,15.3,15.225,15.225,29
20110301|2010-11-07 20:00,8,15.4,15.4,15.38,15.38,3
20110301|2010-11-07 20:30,8,15.41,15.41,15.41,15.41,1
20110301|2010-11-07 21:30,8,15.39,15.39,15.39,15.39,4
20110301|2010-11-08 02:30,8,15.335,15.335,15.25,15.25,15
20110301|2010-11-08 06:30,8,15.38,15.38,15.38,15.38,1
20110301|2010-11-08 09:30,8,15.33,15.35,15.31,15.31,10
20110301|2010-11-08 10:00,8,15.34,15.34,15.34,15.34,5
20110301|2010-11-08 10:30,8,15.395,15.395,15.38,15.38,4
20110301|2010-11-08 11:00,8,15.385,15.385,15.385,15.385,1
20110301|2010-11-08 11:30,8,15.41,15.435,15.385,15.435,14
20110301|2010-11-08 12:00,8,15.475,15.49,15.42,15.49,14
20110301|2010-11-08 12:30,8,15.505,15.505,15.505,15.505,2
20110301|2010-11-08 18:00,9,15.58,15.64,15.58,15.64,17
20110301|2010-11-08 18:30,9,15.685,15.685,15.685,15.685,2
20110301|2010-11-08 20:30,9,15.75,15.75,15.75,15.75,11
20110301|2010-11-08 21:00,9,15.75,15.77,15.75,15.77,2
20110301|2010-11-08 23:00,9,15.81,15.81,15.81,15.81,1
20110301|2010-11-08 23:30,9,15.77,15.79,15.77,15.79,2
20110301|2010-11-09 01:30,9,15.63,15.63,15.55,15.55,4
20110301|2010-11-09 03:30,9,15.725,15.725,15.725,15.725,5
20110301|2010-11-09 05:00,9,15.725,15.725,15.725,15.725,1
20110301|2010-11-09 06:30,9,15.785,15.785,15.785,15.785,1
20110301|2010-11-09 09:30,9,15.77,15.77,15.57,15.615,33
20110301|2010-11-09 10:00,9,15.645,15.645,15.485,15.59,24
20110301|2010-11-09 10:30,9,15.535,15.645,15.535,15.645,8
20110301|2010-11-09 11:00,9,15.595,15.595,15.58,15.59,4
20110301|2010-11-09 11:30,9,15.595,15.625,15.595,15.625,2
20110301|2010-11-09 12:00,9,15.515,15.515,15.5,15.5,3
20110301|2010-11-09 12:30,9,15.43,15.43,15.33,15.375,16
20110301|2010-11-09 13:00,9,15.535,15.535,15.485,15.485,7
20110301|2010-11-09 18:00,10,15.445,15.445,15.35,15.35,2
20110301|2010-11-09 20:00,10,15.465,15.475,15.455,15.455,4
20110301|2010-11-09 20:30,10,15.44,15.44,15.36,15.36,5
20110301|2010-11-09 21:00,10,15.3,15.3,15.135,15.135,21
20110301|2010-11-09 21:30,10,15.245,15.265,15.21,15.21,3
20110301|2010-11-09 22:00,10,15.15,15.185,15.145,15.185,4
20110301|2010-11-09 22:30,10,15.13,15.13,15.095,15.1,14
20110301|2010-11-09 23:00,10,15.15,15.15,15.12,15.12,2
20110301|2010-11-09 23:30,10,15.2,15.2,15.2,15.2,1
20110301|2010-11-10 01:30,10,15.395,15.395,15.395,15.395,1
20110301|2010-11-10 02:30,10,15.4,15.4,15.4,15.4,26
20110301|2010-11-10 04:00,10,15.285,15.3,15.17,15.17,3
20110301|2010-11-10 04:30,10,15.17,15.28,15.17,15.28,15
20110301|2010-11-10 06:30,10,15.24,15.24,15.17,15.17,3
20110301|2010-11-10 09:30,10,15.1,15.1,15.065,15.07,30
20110301|2010-11-10 10:00,10,15.19,15.225,15.14,15.14,45
20110301|2010-11-10 10:30,10,15.135,15.185,15.105,15.185,11
20110301|2010-11-10 11:00,10,15.185,15.185,15.185,15.185,1
20110301|2010-11-10 11:30,10,15.155,15.155,15.155,15.155,1
20110301|2010-11-10 18:00,11,14.965,14.965,14.8,14.9,15
20110301|2010-11-10 18:30,11,15,15,15,15,6
20110301|2010-11-10 19:30,11,14.98,14.98,14.98,14.98,1
20110301|2010-11-10 20:00,11,15,15.165,14.955,15.165,4
20110301|2010-11-10 20:30,11,15.175,15.175,15.165,15.165,3
20110301|2010-11-10 21:00,11,15.17,15.235,15.17,15.235,2
20110301|2010-11-11 04:00,11,15.235,15.235,15.235,15.235,2
20110301|2010-11-11 04:30,11,15.185,15.185,15.18,15.18,2
20110301|2010-11-11 09:30,11,15.09,15.09,14.9,14.99,7
20110301|2010-11-11 10:00,11,14.99,15,14.98,14.995,9
20110301|2010-11-11 10:30,11,14.995,14.995,14.925,14.97,8
20110301|2010-11-11 11:00,11,14.98,14.98,14.96,14.96,4
20110301|2010-11-11 12:00,11,14.9,14.9,14.83,14.83,6
20110301|2010-11-11 12:30,11,14.84,14.84,14.84,14.84,1
20110301|2010-11-11 13:00,11,14.765,14.835,14.765,14.835,28
20110301|2010-11-11 18:00,12,14.88,14.88,14.875,14.875,2
20110301|2010-11-11 19:00,12,14.845,14.845,14.8,14.8,4
20110301|2010-11-11 19:30,12,14.765,14.765,14.765,14.765,1
20110301|2010-11-11 20:00,12,14.81,14.81,14.675,14.675,8
20110301|2010-11-11 21:00,12,14.68,14.68,14.6,14.6,2
20110301|2010-11-11 21:30,12,14.595,14.63,14.58,14.63,6
20110301|2010-11-11 22:30,12,14.625,14.625,14.56,14.56,4
20110301|2010-11-12 00:00,12,14.595,14.595,14.58,14.58,2
20110301|2010-11-12 00:30,12,14.55,14.55,14.55,14.55,1
20110301|2010-11-12 02:00,12,14.5,14.5,14.4,14.4,3
20110301|2010-11-12 04:00,12,14.37,14.37,14.37,14.37,1
20110301|2010-11-12 04:30,12,14.38,14.38,14.38,14.38,1
20110301|2010-11-12 05:00,12,14.36,14.36,14.36,14.36,1
20110301|2010-11-12 06:00,12,14.36,14.36,14.345,14.345,15
20110301|2010-11-12 06:30,12,14.35,14.41,14.345,14.41,23
20110301|2010-11-12 07:00,12,14.39,14.395,14.345,14.345,8
20110301|2010-11-12 09:30,12,14.365,14.375,14.345,14.345,50
20110301|2010-11-12 10:00,12,14.345,14.375,14.345,14.36,17
20110301|2010-11-12 11:00,12,14.345,14.345,14.345,14.345,2
20110301|2010-11-12 12:00,12,14.345,14.345,14.345,14.345,1
20110301|2010-11-14 18:00,15,14.24,14.28,14.18,14.2,68
20110301|2010-11-14 18:30,15,14.26,14.26,14.26,14.26,1
20110301|2010-11-14 19:00,15,14.24,14.37,14.24,14.37,9
20110301|2010-11-14 19:30,15,14.335,14.335,14.335,14.335,1
20110301|2010-11-14 21:30,15,14.25,14.25,14.135,14.135,9
20110301|2010-11-14 23:00,15,14.195,14.195,14.195,14.195,2
20110301|2010-11-15 00:00,15,14.165,14.165,14.165,14.165,2
20110301|2010-11-15 01:00,15,14.225,14.225,14.195,14.195,3
20110301|2010-11-15 01:30,15,14.265,14.265,14.115,14.115,7
20110301|2010-11-15 02:30,15,14.12,14.12,14.12,14.12,5
20110301|2010-11-15 03:00,15,14.115,14.145,14.05,14.09,11
20110301|2010-11-15 03:30,15,14.05,14.05,14.05,14.05,1
20110301|2010-11-15 06:00,15,14.065,14.065,13.875,13.945,31
20110301|2010-11-15 06:30,15,14.005,14.02,13.955,13.955,5
20110301|2010-11-15 07:00,15,13.905,13.905,13.775,13.855,39
20110301|2010-11-15 09:30,15,13.8,13.86,13.62,13.81,227
20110301|2010-11-15 10:00,15,13.875,13.905,13.855,13.855,8
20110301|2010-11-15 10:30,15,13.875,14,13.875,13.98,50
20110301|2010-11-15 11:00,15,13.98,14.105,13.98,14.075,21
20110301|2010-11-15 11:30,15,14.06,14.06,14.06,14.06,2
20110301|2010-11-15 12:00,15,14.045,14.045,14.015,14.015,2
20110301|2010-11-15 12:30,15,14.015,14.07,14.015,14.07,12
20110301|2010-11-15 13:00,15,14.04,14.04,13.99,13.99,3
20110301|2010-11-15 18:00,16,13.97,14.005,13.97,14.005,2
20110301|2010-11-15 19:30,16,13.925,13.925,13.925,13.925,1
20110301|2010-11-15 20:00,16,13.93,13.93,13.93,13.93,1
20110301|2010-11-15 21:30,16,13.93,13.93,13.93,13.93,1
20110301|2010-11-16 00:00,16,13.93,13.93,13.89,13.89,3
20110301|2010-11-16 01:00,16,13.92,13.92,13.92,13.92,1
20110301|2010-11-16 02:00,16,13.97,14,13.97,14,19
20110301|2010-11-16 02:30,16,13.955,13.955,13.955,13.955,1
20110301|2010-11-16 03:00,16,13.925,13.925,13.885,13.885,35
20110301|2010-11-16 04:00,16,13.915,13.915,13.91,13.91,32
20110301|2010-11-16 04:30,16,13.885,13.885,13.88,13.88,6
20110301|2010-11-16 05:30,16,13.815,13.815,13.805,13.805,2
20110301|2010-11-16 06:00,16,13.83,13.83,13.83,13.83,2
20110301|2010-11-16 06:30,16,13.83,13.83,13.83,13.83,1
20110301|2010-11-16 07:00,16,13.78,13.78,13.78,13.78,1
20110301|2010-11-16 09:30,16,13.745,13.745,13.605,13.605,78
20110301|2010-11-16 10:00,16,13.71,13.71,13.55,13.55,28
20110301|2010-11-16 10:30,16,13.655,13.66,13.55,13.55,11
20110301|2010-11-16 11:00,16,13.585,13.585,13.55,13.55,6
20110301|2010-11-16 11:30,16,13.55,13.55,13.55,13.55,1
20110301|2010-11-16 12:00,16,13.55,13.55,13.55,13.55,3
20110301|2010-11-16 12:30,16,13.55,13.55,13.55,13.55,3
20110301|2010-11-16 13:00,16,13.55,13.56,13.55,13.555,4
20110301|2010-11-16 18:00,17,13.55,13.55,13.52,13.535,5
20110301|2010-11-16 18:30,17,13.52,13.52,13.52,13.52,2
20110301|2010-11-16 19:00,17,13.52,13.52,13.46,13.46,54
20110301|2010-11-16 19:30,17,13.39,13.39,13.385,13.385,12
20110301|2010-11-16 20:00,17,13.455,13.455,13.455,13.455,1
20110301|2010-11-16 22:00,17,13.35,13.35,13.3,13.3,7
20110301|2010-11-16 22:30,17,13.3,13.455,13.29,13.455,9
20110301|2010-11-16 23:00,17,13.415,13.415,13.4,13.4,2
20110301|2010-11-16 23:30,17,13.5,13.5,13.5,13.5,1
20110301|2010-11-17 01:00,17,13.415,13.415,13.415,13.415,1
20110301|2010-11-17 01:30,17,13.34,13.34,13.33,13.33,2
20110301|2010-11-17 02:00,17,13.29,13.295,13.25,13.25,38
20110301|2010-11-17 02:30,17,13.26,13.26,13.26,13.26,1
20110301|2010-11-17 03:30,17,13.28,13.28,13.28,13.28,1
20110301|2010-11-17 04:00,17,13.4,13.46,13.4,13.46,3
20110301|2010-11-17 04:30,17,13.48,13.56,13.48,13.53,18
20110301|2010-11-17 06:30,17,13.405,13.405,13.405,13.405,1
20110301|2010-11-17 09:30,17,13.56,13.735,13.56,13.735,33
20110301|2010-11-17 10:00,17,13.74,13.79,13.69,13.69,73
20110301|2010-11-17 10:30,17,13.68,13.75,13.67,13.75,5
20110301|2010-11-17 11:00,17,13.765,13.775,13.745,13.775,15
20110301|2010-11-17 11:30,17,13.705,13.775,13.705,13.77,12
20110301|2010-11-17 12:00,17,13.72,13.72,13.71,13.72,7
20110301|2010-11-17 12:30,17,13.68,13.68,13.66,13.66,8
20110301|2010-11-17 13:00,17,13.695,13.76,13.68,13.76,5
20110301|2010-11-17 18:00,18,13.73,13.73,13.73,13.73,1
20110301|2010-11-17 19:30,18,13.825,13.825,13.825,13.825,2
20110301|2010-11-17 20:30,18,13.805,13.805,13.805,13.805,1
20110301|2010-11-17 23:30,18,13.9,13.9,13.9,13.9,1
20110301|2010-11-18 00:30,18,13.93,13.93,13.93,13.93,2
20110301|2010-11-18 02:00,18,13.925,13.98,13.87,13.98,27
20110301|2010-11-18 02:30,18,13.92,13.92,13.92,13.92,1
20110301|2010-11-18 03:00,18,13.97,14.035,13.93,14.035,5
20110301|2010-11-18 03:30,18,14,14.015,13.95,14.015,10
20110301|2010-11-18 04:00,18,14.025,14.025,13.955,13.955,12
20110301|2010-11-18 04:30,18,13.99,14.02,13.985,14.01,8
20110301|2010-11-18 05:00,18,14.01,14.01,13.98,13.99,5
20110301|2010-11-18 05:30,18,13.99,13.99,13.99,13.99,1
20110301|2010-11-18 06:00,18,14.035,14.035,13.9,13.9,50
20110301|2010-11-18 06:30,18,13.9,13.9,13.9,13.9,8
20110301|2010-11-18 07:00,18,13.92,13.92,13.915,13.915,4
20110301|2010-11-18 09:30,18,13.915,14.055,13.91,13.985,20
20110301|2010-11-18 10:00,18,13.95,14.01,13.95,13.965,21
20110301|2010-11-18 10:30,18,14.03,14.075,14.03,14.055,3
20110301|2010-11-18 11:00,18,14.055,14.06,14.01,14.03,49
20110301|2010-11-18 11:30,18,14.04,14.05,14.01,14.05,30
20110301|2010-11-18 12:00,18,14.06,14.06,14.02,14.02,24
20110301|2010-11-18 12:30,18,14.055,14.06,14.055,14.06,10
20110301|2010-11-18 13:00,18,14.04,14.09,14.04,14.09,5
20110301|2010-11-18 18:00,19,14.1,14.22,14.1,14.22,5
20110301|2010-11-18 18:30,19,14.22,14.265,14.22,14.245,5
20110301|2010-11-18 19:00,19,14.275,14.275,14.24,14.24,3
20110301|2010-11-18 19:30,19,14.275,14.275,14.21,14.21,6
20110301|2010-11-18 21:00,19,14.22,14.22,14.22,14.22,1
20110301|2010-11-18 21:30,19,14.215,14.225,14.215,14.225,3
20110301|2010-11-18 22:30,19,14.095,14.095,14.095,14.095,1
20110301|2010-11-19 03:00,19,14.215,14.215,14.215,14.215,1
20110301|2010-11-19 05:00,19,14.18,14.18,14.175,14.175,3
20110301|2010-11-19 06:00,19,14.245,14.25,14.245,14.25,2
20110301|2010-11-19 09:30,19,14.14,14.14,14,14.06,54
20110301|2010-11-19 10:00,19,14.08,14.08,14.02,14.02,11
20110301|2010-11-19 10:30,19,14.025,14.025,14.025,14.025,1
20110301|2010-11-19 11:00,19,14.065,14.105,14.065,14.105,14
20110301|2010-11-19 11:30,19,14.065,14.075,14.045,14.075,7
20110301|2010-11-19 12:00,19,14.1,14.11,14.075,14.075,10
20110301|2010-11-19 12:30,19,14.09,14.1,14.09,14.1,6
20110301|2010-11-19 13:00,19,14.145,14.155,14.145,14.155,16
20110301|2010-11-21 18:00,22,14.185,14.275,14.185,14.275,4
20110301|2010-11-21 18:30,22,14.295,14.295,14.295,14.295,2
20110301|2010-11-21 19:00,22,14.335,14.36,14.335,14.36,2
20110301|2010-11-21 20:00,22,14.3,14.3,14.3,14.3,1
20110301|2010-11-21 22:00,22,14.355,14.355,14.355,14.355,2
20110301|2010-11-22 00:00,22,14.355,14.355,14.355,14.355,1
20110301|2010-11-22 01:30,22,14.34,14.34,14.34,14.34,2
20110301|2010-11-22 03:30,22,14.29,14.29,14.29,14.29,1
20110301|2010-11-22 05:00,22,14.255,14.255,14.165,14.165,16
20110301|2010-11-22 06:00,22,14.155,14.155,14.155,14.155,2
20110301|2010-11-22 07:00,22,14.12,14.12,14.12,14.12,1
20110301|2010-11-22 09:30,22,14.15,14.15,14.05,14.05,20
20110301|2010-11-22 10:00,22,14.015,14.02,13.935,13.935,26
20110301|2010-11-22 10:30,22,14.015,14.02,14.015,14.02,2
20110301|2010-11-22 11:00,22,14.04,14.04,14.025,14.025,2
20110301|2010-11-22 12:00,22,14.025,14.025,14.025,14.025,1
20110301|2010-11-22 12:30,22,14.055,14.055,14.055,14.055,1
20110301|2010-11-22 13:00,22,14.04,14.04,14.02,14.02,18
20110301|2010-11-22 18:00,23,14.04,14.12,14.04,14.12,10
20110301|2010-11-22 19:00,23,14.035,14.035,14.035,14.035,1
20110301|2010-11-22 22:00,23,14.015,14.015,13.98,13.98,3
20110301|2010-11-23 01:30,23,13.96,13.96,13.96,13.96,1
20110301|2010-11-23 02:00,23,13.96,13.96,13.94,13.94,3
20110301|2010-11-23 02:30,23,13.9,13.9,13.73,13.73,24
20110301|2010-11-23 03:00,23,13.685,13.725,13.685,13.695,4
20110301|2010-11-23 04:30,23,13.71,13.71,13.71,13.71,1
20110301|2010-11-23 05:30,23,13.71,13.71,13.71,13.71,1
20110301|2010-11-23 06:30,23,13.685,13.74,13.685,13.74,5
20110301|2010-11-23 07:00,23,13.72,13.72,13.72,13.72,1
20110301|2010-11-23 09:30,23,13.71,13.71,13.52,13.52,60
20110301|2010-11-23 10:00,23,13.52,13.575,13.52,13.55,49
20110301|2010-11-23 10:30,23,13.54,13.615,13.54,13.575,54
20110301|2010-11-23 11:00,23,13.615,13.88,13.615,13.83,131
20110301|2010-11-23 11:30,23,13.835,13.865,13.83,13.865,4
20110301|2010-11-23 12:00,23,13.845,13.875,13.78,13.825,5
20110301|2010-11-23 12:30,23,13.79,13.81,13.69,13.69,5
20110301|2010-11-23 13:00,23,13.675,13.68,13.675,13.68,4
20110301|2010-11-23 18:00,24,13.65,13.65,13.65,13.65,1
20110301|2010-11-23 19:30,24,13.755,13.755,13.755,13.755,1
20110301|2010-11-23 20:30,24,13.725,13.785,13.725,13.785,2
20110301|2010-11-23 21:00,24,13.79,13.79,13.79,13.79,1
20110301|2010-11-23 21:30,24,13.725,13.78,13.725,13.78,2
20110301|2010-11-24 02:00,24,13.765,13.805,13.765,13.805,14
20110301|2010-11-24 04:00,24,13.79,13.79,13.79,13.79,1
20110301|2010-11-24 04:30,24,13.78,13.78,13.78,13.78,1
20110301|2010-11-24 06:00,24,13.77,13.78,13.77,13.78,5
20110301|2010-11-24 06:30,24,13.8,13.8,13.8,13.8,1
20110301|2010-11-24 07:00,24,13.805,13.805,13.805,13.805,1
20110301|2010-11-24 09:30,24,13.805,13.905,13.805,13.875,3
20110301|2010-11-24 10:00,24,13.88,13.9,13.88,13.9,4
20110301|2010-11-24 10:30,24,13.905,13.92,13.865,13.905,25
20110301|2010-11-24 11:30,24,13.89,13.89,13.89,13.89,1
20110301|2010-11-24 12:00,24,13.88,13.88,13.85,13.85,2
20110301|2010-11-24 13:00,24,13.85,13.86,13.85,13.86,5
20110301|2010-11-25 18:00,26,13.92,13.92,13.92,13.92,1
20110301|2010-11-25 19:00,26,13.925,13.925,13.925,13.925,1
20110301|2010-11-25 19:30,26,13.91,13.91,13.91,13.91,2
20110301|2010-11-25 20:00,26,13.91,13.91,13.875,13.875,2
20110301|2010-11-26 01:00,26,13.93,13.93,13.93,13.93,2
20110301|2010-11-26 03:30,26,13.835,13.835,13.835,13.835,1
20110301|2010-11-26 05:00,26,13.77,13.77,13.77,13.77,1
20110301|2010-11-26 06:00,26,13.765,13.765,13.765,13.765,1
20110301|2010-11-26 06:30,26,13.75,13.75,13.745,13.745,2
20110301|2010-11-26 09:30,26,13.69,13.69,13.69,13.69,1
20110301|2010-11-26 10:00,26,13.7,13.72,13.68,13.72,3
20110301|2010-11-26 11:00,26,13.715,13.715,13.715,13.715,2
20110301|2010-11-26 11:30,26,13.735,13.735,13.69,13.69,2
20110301|2010-11-28 18:00,29,13.635,13.635,13.6,13.6,2
20110301|2010-11-28 18:30,29,13.71,13.725,13.7,13.7,6
20110301|2010-11-28 19:30,29,13.655,13.655,13.635,13.635,4
20110301|2010-11-29 02:00,29,13.78,13.795,13.78,13.795,13
20110301|2010-11-29 04:00,29,13.745,13.745,13.69,13.69,5
20110301|2010-11-29 05:00,29,13.65,13.65,13.65,13.65,1
20110301|2010-11-29 06:00,29,13.755,13.755,13.755,13.755,1
20110301|2010-11-29 09:30,29,13.69,13.725,13.57,13.66,88
20110301|2010-11-29 10:00,29,13.66,13.73,13.66,13.68,8
20110301|2010-11-29 10:30,29,13.69,13.69,13.66,13.69,9
20110301|2010-11-29 11:00,29,13.695,13.7,13.695,13.695,16
20110301|2010-11-29 12:00,29,13.7,13.705,13.7,13.705,2
20110301|2010-11-29 12:30,29,13.68,13.68,13.68,13.68,1
20110301|2010-11-29 13:00,29,13.68,13.75,13.64,13.75,27
20110301|2010-11-29 18:00,30,13.765,13.765,13.765,13.765,1
20110301|2010-11-29 19:00,30,13.77,13.77,13.77,13.77,3
20110301|2010-11-29 20:30,30,13.775,13.785,13.775,13.775,4
20110301|2010-11-29 21:30,30,13.725,13.725,13.725,13.725,1
20110301|2010-11-29 23:00,30,13.765,13.765,13.765,13.765,1
20110301|2010-11-30 04:00,30,13.795,13.835,13.795,13.835,10
20110301|2010-11-30 04:30,30,13.83,13.845,13.83,13.845,10
20110301|2010-11-30 06:00,30,13.83,13.83,13.83,13.83,1
20110301|2010-11-30 09:30,30,13.845,13.985,13.845,13.95,76
20110301|2010-11-30 10:00,30,13.915,13.915,13.88,13.88,3
20110301|2010-11-30 10:30,30,13.905,13.905,13.86,13.86,4
20110301|2010-11-30 11:00,30,13.855,13.865,13.83,13.865,6
20110301|2010-11-30 11:30,30,13.83,13.835,13.775,13.795,22
20110301|2010-11-30 12:00,30,13.81,14.14,13.81,14.135,281
20110301|2010-11-30 12:30,30,14.13,14.16,14.08,14.085,59
20110301|2010-11-30 13:00,30,14.15,14.18,14.15,14.17,23
20110301|2010-11-30 18:00,1,14.22,14.27,14.2,14.265,11
20110301|2010-11-30 18:30,1,14.27,14.295,14.27,14.295,5
20110301|2010-11-30 19:30,1,14.235,14.235,14.23,14.23,5
20110301|2010-11-30 21:00,1,14.275,14.275,14.275,14.275,1
20110301|2010-11-30 22:00,1,14.27,14.27,14.27,14.27,1
20110301|2010-11-30 23:00,1,14.3,14.33,14.3,14.33,7
20110301|2010-12-01 00:00,1,14.35,14.39,14.35,14.39,2
20110301|2010-12-01 01:30,1,14.39,14.395,14.12,14.16,67
20110301|2010-12-01 02:00,1,14.14,14.16,14.1,14.16,11
20110301|2010-12-01 02:30,1,14.16,14.215,14.16,14.215,75
20110301|2010-12-01 03:00,1,14.15,14.225,14.15,14.225,15
20110301|2010-12-01 03:30,1,14.225,14.27,14.2,14.2,6
20110301|2010-12-01 04:00,1,14.23,14.275,14.19,14.275,12
20110301|2010-12-01 04:30,1,14.185,14.26,14.18,14.26,8
20110301|2010-12-01 05:00,1,14.245,14.245,14.245,14.245,1
20110301|2010-12-01 05:30,1,14.285,14.285,14.28,14.28,2
20110301|2010-12-01 06:00,1,14.29,14.29,14.2,14.24,26
20110301|2010-12-01 06:30,1,14.23,14.26,14.205,14.26,5
20110301|2010-12-01 09:30,1,14.36,14.62,14.31,14.4,366
20110301|2010-12-01 10:00,1,14.42,14.66,14.405,14.66,86
20110301|2010-12-01 10:30,1,14.55,14.645,14.49,14.59,33
20110301|2010-12-01 11:00,1,14.58,14.635,14.58,14.635,16
20110301|2010-12-01 11:30,1,14.6,14.655,14.6,14.65,16
20110301|2010-12-01 12:00,1,14.655,14.655,14.625,14.63,7
20110301|2010-12-01 12:30,1,14.605,14.63,14.59,14.6,13
20110301|2010-12-01 13:00,1,14.59,14.66,14.58,14.66,15
20110301|2010-12-01 18:00,2,14.66,14.715,14.65,14.705,11
20110301|2010-12-01 18:30,2,14.71,14.73,14.695,14.73,16
20110301|2010-12-01 19:00,2,14.73,14.73,14.73,14.73,2
20110301|2010-12-01 19:30,2,14.73,14.73,14.73,14.73,1
20110301|2010-12-01 20:00,2,14.73,14.73,14.73,14.73,1
20110301|2010-12-01 20:30,2,14.73,14.73,14.7,14.73,3
20110301|2010-12-01 21:00,2,14.72,14.72,14.72,14.72,1
20110301|2010-12-01 21:30,2,14.7,14.7,14.7,14.7,1
20110301|2010-12-01 22:00,2,14.66,14.69,14.655,14.69,3
20110301|2010-12-01 23:30,2,14.725,14.725,14.725,14.725,1
20110301|2010-12-02 00:30,2,14.73,14.73,14.73,14.73,1
20110301|2010-12-02 01:00,2,14.7,14.7,14.7,14.7,2
20110301|2010-12-02 01:30,2,14.7,14.7,14.7,14.7,1
20110301|2010-12-02 02:00,2,14.7,14.7,14.68,14.68,3
20110301|2010-12-02 06:00,2,14.69,14.69,14.69,14.69,2
20110301|2010-12-02 06:30,2,14.73,14.73,14.73,14.73,7
20110301|2010-12-02 07:00,2,14.73,14.73,14.73,14.73,5
20110301|2010-12-02 09:30,2,14.73,14.875,14.73,14.78,55
20110301|2010-12-02 10:00,2,14.75,14.815,14.7,14.815,33
20110301|2010-12-02 10:30,2,14.8,14.81,14.765,14.785,21
20110301|2010-12-02 11:00,2,14.8,14.805,14.76,14.76,16
20110301|2010-12-02 11:30,2,14.775,14.775,14.75,14.75,7
20110301|2010-12-02 12:30,2,14.735,14.775,14.715,14.76,12
20110301|2010-12-02 13:00,2,14.75,14.76,14.7,14.74,17
20110301|2010-12-02 18:00,3,14.71,14.71,14.71,14.71,1
20110301|2010-12-02 19:00,3,14.65,14.715,14.65,14.7,5
20110301|2010-12-02 19:30,3,14.71,14.71,14.71,14.71,2
20110301|2010-12-02 22:00,3,14.615,14.615,14.615,14.615,1
20110301|2010-12-03 00:30,3,14.65,14.65,14.65,14.65,1
20110301|2010-12-03 02:00,3,14.67,14.67,14.67,14.67,4
20110301|2010-12-03 03:00,3,14.61,14.61,14.61,14.61,1
20110301|2010-12-03 03:30,3,14.72,14.72,14.72,14.72,8
20110301|2010-12-03 04:00,3,14.75,14.83,14.75,14.775,26
20110301|2010-12-03 04:30,3,14.83,14.83,14.75,14.75,3
20110301|2010-12-03 05:00,3,14.83,14.83,14.83,14.83,2
20110301|2010-12-03 05:30,3,14.845,14.855,14.845,14.855,4
20110301|2010-12-03 06:00,3,14.86,14.86,14.835,14.835,3
20110301|2010-12-03 06:30,3,14.86,14.865,14.86,14.865,5
20110301|2010-12-03 07:00,3,14.87,14.87,14.85,14.85,2
20110301|2010-12-03 09:30,3,15,15.135,14.91,14.98,138
20110301|2010-12-03 10:00,3,15,15.085,15,15.035,44
20110301|2010-12-03 10:30,3,15.045,15.055,15,15,19
20110301|2010-12-03 11:00,3,14.99,15.025,14.98,14.98,19
20110301|2010-12-03 11:30,3,15.025,15.025,14.985,15.02,21
20110301|2010-12-03 12:00,3,14.985,14.985,14.985,14.985,2
20110301|2010-12-03 12:30,3,14.99,15.035,14.99,15.025,11
20110301|2010-12-03 13:00,3,15.025,15.025,14.9,14.95,28
20110301|2010-12-05 18:00,6,14.92,15.005,14.9,14.9,29
20110301|2010-12-05 18:30,6,14.98,14.985,14.98,14.985,6
20110301|2010-12-05 19:00,6,14.99,15.01,14.98,15.01,22
20110301|2010-12-05 19:30,6,15.01,15.03,15.01,15.03,13
20110301|2010-12-05 20:00,6,15.055,15.06,15.04,15.04,28
20110301|2010-12-05 20:30,6,15.06,15.065,15.06,15.065,2
20110301|2010-12-05 21:00,6,15.045,15.045,15.045,15.045,1
20110301|2010-12-05 21:30,6,15.02,15.02,14.985,14.985,6
20110301|2010-12-05 22:00,6,15.04,15.04,15.04,15.04,1
20110301|2010-12-06 00:00,6,15.07,15.07,15.07,15.07,8
20110301|2010-12-06 00:30,6,15.07,15.09,15.07,15.09,3
20110301|2010-12-06 01:30,6,15.09,15.09,15.09,15.09,1
20110301|2010-12-06 02:00,6,15.09,15.09,15.09,15.09,2
20110301|2010-12-06 02:30,6,15.09,15.09,15.09,15.09,1
20110301|2010-12-06 03:00,6,15.085,15.085,15.085,15.085,15
20110301|2010-12-06 04:00,6,15.09,15.09,15.09,15.09,1
20110301|2010-12-06 04:30,6,15.09,15.1,15,15,12
20110301|2010-12-06 05:00,6,15,15,14.985,14.985,4
20110301|2010-12-06 06:00,6,14.935,14.97,14.9,14.97,17
20110301|2010-12-06 06:30,6,14.985,14.985,14.915,14.915,3
20110301|2010-12-06 09:30,6,14.96,14.96,14.805,14.805,40
20110301|2010-12-06 10:00,6,14.8,14.8,14.7,14.8,40
20110301|2010-12-06 10:30,6,14.775,14.775,14.755,14.765,6
20110301|2010-12-06 11:00,6,14.75,14.75,14.635,14.64,22
20110301|2010-12-06 11:30,6,14.65,14.685,14.65,14.685,7
20110301|2010-12-06 12:00,6,14.695,14.75,14.69,14.75,9
20110301|2010-12-06 12:30,6,14.715,14.76,14.69,14.76,7
20110301|2010-12-06 13:00,6,14.82,14.84,14.79,14.835,7
20110301|2010-12-06 18:00,7,14.855,14.855,14.855,14.855,1
20110301|2010-12-06 18:30,7,14.85,14.85,14.85,14.85,1
20110301|2010-12-06 19:00,7,14.87,14.87,14.87,14.87,1
20110301|2010-12-06 19:30,7,14.89,14.91,14.89,14.89,9
20110301|2010-12-06 20:30,7,14.85,14.85,14.85,14.85,5
20110301|2010-12-06 21:00,7,14.87,14.87,14.87,14.87,2
20110301|2010-12-06 22:00,7,14.815,14.815,14.8,14.8,2
20110301|2010-12-06 22:30,7,14.8,14.8,14.8,14.8,1
20110301|2010-12-07 01:00,7,14.89,14.89,14.81,14.89,6
20110301|2010-12-07 02:00,7,14.875,14.92,14.875,14.92,19
20110301|2010-12-07 02:30,7,14.95,14.95,14.95,14.95,6
20110301|2010-12-07 03:00,7,14.895,14.895,14.895,14.895,1
20110301|2010-12-07 03:30,7,14.95,14.95,14.95,14.95,1
20110301|2010-12-07 04:00,7,14.94,14.94,14.935,14.935,4
20110301|2010-12-07 04:30,7,14.92,14.92,14.92,14.92,2
20110301|2010-12-07 05:00,7,14.89,14.89,14.89,14.89,2
20110301|2010-12-07 06:00,7,14.96,14.97,14.96,14.97,6
20110301|2010-12-07 06:30,7,14.97,14.97,14.97,14.97,1
20110301|2010-12-07 07:00,7,14.97,14.97,14.97,14.97,1
20110301|2010-12-07 09:30,7,14.85,14.935,14.805,14.815,121
20110301|2010-12-07 10:00,7,14.805,14.805,14.715,14.725,18
20110301|2010-12-07 10:30,7,14.785,14.84,14.69,14.77,26
20110301|2010-12-07 11:00,7,14.75,14.75,14.625,14.635,26
20110301|2010-12-07 11:30,7,14.715,14.715,14.715,14.715,4
20110301|2010-12-07 12:00,7,14.725,14.735,14.67,14.7,12
20110301|2010-12-07 12:30,7,14.68,14.7,14.6,14.6,18
20110301|2010-12-07 13:00,7,14.6,14.6,14.415,14.455,42
20110301|2010-12-07 18:00,8,14.3,14.45,14.1,14.245,77
20110301|2010-12-07 19:00,8,14.25,14.25,14.225,14.225,8
20110301|2010-12-07 19:30,8,14.28,14.28,14.245,14.245,4
20110301|2010-12-07 20:30,8,14.285,14.285,14.285,14.285,1
20110301|2010-12-07 21:00,8,14.24,14.24,14.24,14.24,2
20110301|2010-12-07 21:30,8,14.24,14.24,14.24,14.24,5
20110301|2010-12-07 22:00,8,14.21,14.215,14.21,14.215,2
20110301|2010-12-07 22:30,8,14.21,14.21,14.21,14.21,1
20110301|2010-12-07 23:00,8,14.19,14.19,14.165,14.165,7
20110301|2010-12-07 23:30,8,14.125,14.125,14.12,14.12,4
20110301|2010-12-08 00:00,8,14.105,14.105,14.06,14.06,10
20110301|2010-12-08 00:30,8,14.065,14.065,14.065,14.065,1
20110301|2010-12-08 01:30,8,14.05,14.05,13.945,13.945,41
20110301|2010-12-08 02:00,8,13.95,13.95,13.945,13.945,5
20110301|2010-12-08 02:30,8,13.95,13.95,13.95,13.95,1
20110301|2010-12-08 03:00,8,13.945,13.945,13.945,13.945,1
20110301|2010-12-08 04:00,8,13.95,14.015,13.95,14.015,3
20110301|2010-12-08 04:30,8,14.01,14.015,13.95,13.95,10
20110301|2010-12-08 05:00,8,13.95,13.95,13.95,13.95,1
20110301|2010-12-08 05:30,8,13.945,13.985,13.945,13.985,24
20110301|2010-12-08 06:00,8,13.98,13.98,13.95,13.95,3
20110301|2010-12-08 06:30,8,13.975,13.975,13.955,13.965,5
20110301|2010-12-08 09:30,8,14.06,14.17,14.005,14.165,73
20110301|2010-12-08 10:00,8,14.165,14.215,14.165,14.215,26
20110301|2010-12-08 10:30,8,14.205,14.265,14.205,14.265,16
20110301|2010-12-08 11:00,8,14.235,14.28,14.235,14.275,9
20110301|2010-12-08 11:30,8,14.27,14.28,14.2,14.2,8
20110301|2010-12-08 12:00,8,14.21,14.24,14.21,14.24,4
20110301|2010-12-08 12:30,8,14.235,14.235,14.235,14.235,1
20110301|2010-12-08 13:00,8,14.23,14.25,14.225,14.225,8
20110301|2010-12-08 18:30,9,14.25,14.26,14.2,14.2,4
20110301|2010-12-08 19:00,9,14.25,14.25,14.25,14.25,1
20110301|2010-12-08 19:30,9,14.255,14.255,14.255,14.255,1
20110301|2010-12-08 20:00,9,14.25,14.25,14.21,14.21,6
20110301|2010-12-08 21:00,9,14.21,14.21,14.2,14.2,7
20110301|2010-12-08 21:30,9,14.18,14.18,14.18,14.18,1
20110301|2010-12-09 00:00,9,14.18,14.18,14.18,14.18,1
20110301|2010-12-09 00:30,9,14.17,14.175,14.17,14.175,2
20110301|2010-12-09 01:30,9,14.17,14.2,14.16,14.2,3
20110301|2010-12-09 02:00,9,14.19,14.19,14.19,14.19,1
20110301|2010-12-09 03:30,9,14.19,14.19,14.19,14.19,2
20110301|2010-12-09 04:00,9,14.175,14.175,14.175,14.175,1
20110301|2010-12-09 06:00,9,14.215,14.215,14.215,14.215,1
20110301|2010-12-09 09:30,9,14.17,14.175,14.1,14.165,39
20110301|2010-12-09 10:00,9,14.145,14.165,14.125,14.145,16
20110301|2010-12-09 10:30,9,14.14,14.145,14.14,14.145,2
20110301|2010-12-09 11:00,9,14.16,14.16,14.15,14.15,2
20110301|2010-12-09 11:30,9,14.145,14.18,14.145,14.18,7
20110301|2010-12-09 12:00,9,14.18,14.21,14.18,14.21,3
20110301|2010-12-09 12:30,9,14.175,14.185,14.15,14.15,7
20110301|2010-12-09 13:00,9,14.165,14.17,14.135,14.135,10
20110301|2010-12-09 22:00,10,14.145,14.145,14.145,14.145,2
20110301|2010-12-09 23:00,10,14.18,14.18,14.18,14.18,1
20110301|2010-12-10 00:30,10,14.18,14.18,14.18,14.18,2
20110301|2010-12-10 01:00,10,14.18,14.195,14.18,14.195,10
20110301|2010-12-10 02:00,10,14.18,14.18,14.18,14.18,1
20110301|2010-12-10 02:30,10,14.21,14.23,14.21,14.23,3
20110301|2010-12-10 03:30,10,14.34,14.34,14.34,14.34,5
20110301|2010-12-10 04:00,10,14.405,14.42,14.4,14.4,17
20110301|2010-12-10 04:30,10,14.38,14.41,14.38,14.41,3
20110301|2010-12-10 05:00,10,14.4,14.4,14.4,14.4,3
20110301|2010-12-10 05:30,10,14.34,14.34,14.34,14.34,2
20110301|2010-12-10 06:00,10,14.4,14.4,14.4,14.4,1
20110301|2010-12-10 06:30,10,14.345,14.345,14.345,14.345,1
20110301|2010-12-10 07:00,10,14.345,14.345,14.345,14.345,1
20110301|2010-12-10 09:30,10,14.25,14.25,14.11,14.225,88
20110301|2010-12-10 10:00,10,14.23,14.37,14.23,14.325,39
20110301|2010-12-10 10:30,10,14.35,14.35,14.26,14.29,34
20110301|2010-12-10 11:00,10,14.3,14.335,14.23,14.23,43
20110301|2010-12-10 11:30,10,14.25,14.25,14.23,14.235,10
20110301|2010-12-10 12:00,10,14.205,14.205,14.165,14.18,16
20110301|2010-12-10 12:30,10,14.22,14.24,14.185,14.24,6
20110301|2010-12-10 13:00,10,14.245,14.25,14.19,14.19,22
20110301|2010-12-12 18:30,13,14.145,14.145,14.145,14.145,1
20110301|2010-12-12 19:00,13,14.18,14.21,14.18,14.205,3
20110301|2010-12-12 21:30,13,14.24,14.24,14.24,14.24,1
20110301|2010-12-12 22:00,13,14.25,14.285,14.25,14.285,8
20110301|2010-12-12 22:30,13,14.28,14.28,14.28,14.28,1
20110301|2010-12-13 01:00,13,14.25,14.25,14.25,14.25,1
20110301|2010-12-13 03:00,13,14.265,14.265,14.205,14.205,11
20110301|2010-12-13 03:30,13,14.21,14.21,14.21,14.21,1
20110301|2010-12-13 04:30,13,14.21,14.21,14.21,14.21,1
20110301|2010-12-13 05:30,13,14.21,14.21,14.195,14.195,2
20110301|2010-12-13 09:30,13,14.3,14.38,14.225,14.365,73
20110301|2010-12-13 10:00,13,14.375,14.41,14.355,14.355,39
20110301|2010-12-13 10:30,13,14.35,14.38,14.35,14.36,9
20110301|2010-12-13 11:00,13,14.345,14.425,14.345,14.425,23
20110301|2010-12-13 12:00,13,14.405,14.405,14.4,14.405,3
20110301|2010-12-13 12:30,13,14.4,14.45,14.4,14.45,17
20110301|2010-12-13 13:00,13,14.435,14.525,14.4,14.525,37
20110301|2010-12-13 18:00,14,14.52,14.57,14.52,14.57,26
20110301|2010-12-13 18:30,14,14.575,14.575,14.575,14.575,3
20110301|2010-12-13 19:00,14,14.5,14.5,14.4,14.4,14
20110301|2010-12-13 20:00,14,14.4,14.4,14.4,14.4,1
20110301|2010-12-13 20:30,14,14.42,14.43,14.42,14.425,6
20110301|2010-12-13 21:30,14,14.41,14.41,14.41,14.41,1
20110301|2010-12-13 22:00,14,14.415,14.415,14.415,14.415,1
20110301|2010-12-13 23:30,14,14.46,14.46,14.46,14.46,1
20110301|2010-12-14 00:30,14,14.435,14.435,14.435,14.435,1
20110301|2010-12-14 01:30,14,14.475,14.48,14.475,14.48,4
20110301|2010-12-14 02:00,14,14.45,14.47,14.45,14.47,9
20110301|2010-12-14 02:30,14,14.46,14.46,14.46,14.46,2
20110301|2010-12-14 03:00,14,14.45,14.45,14.45,14.45,3
20110301|2010-12-14 03:30,14,14.435,14.435,14.435,14.435,3
20110301|2010-12-14 04:30,14,14.44,14.44,14.44,14.44,6
20110301|2010-12-14 05:00,14,14.45,14.45,14.45,14.45,1
20110301|2010-12-14 05:30,14,14.45,14.45,14.45,14.45,6
20110301|2010-12-14 06:00,14,14.45,14.45,14.45,14.45,1
20110301|2010-12-14 06:30,14,14.45,14.45,14.45,14.45,6
20110301|2010-12-14 07:00,14,14.44,14.44,14.44,14.44,4
20110301|2010-12-14 09:30,14,14.405,14.485,14.345,14.345,80
20110301|2010-12-14 10:00,14,14.34,14.38,14.34,14.345,14
20110301|2010-12-14 10:30,14,14.37,14.38,14.37,14.38,5
20110301|2010-12-14 11:00,14,14.355,14.37,14.215,14.22,57
20110301|2010-12-14 11:30,14,14.23,14.31,14.23,14.31,6
20110301|2010-12-14 12:00,14,14.29,14.29,14.29,14.29,1
20110301|2010-12-14 12:30,14,14.265,14.28,14.26,14.28,3
20110301|2010-12-14 13:00,14,14.285,14.29,14.255,14.29,4
20110301|2010-12-14 18:00,15,14.21,14.21,14.13,14.2,14
20110301|2010-12-14 18:30,15,14.185,14.225,14.185,14.225,3
20110301|2010-12-14 19:00,15,14.21,14.22,14.21,14.21,3
20110301|2010-12-14 19:30,15,14.21,14.21,14.21,14.21,1
20110301|2010-12-14 20:00,15,14.26,14.26,14.21,14.21,2
20110301|2010-12-14 21:30,15,14.24,14.25,14.24,14.25,3
20110301|2010-12-15 00:00,15,14.21,14.21,14.21,14.21,2
20110301|2010-12-15 00:30,15,14.205,14.205,14.2,14.2,8
20110301|2010-12-15 01:00,15,14.195,14.195,14.195,14.195,3
20110301|2010-12-15 01:30,15,14.195,14.195,14.18,14.18,10
20110301|2010-12-15 03:00,15,14.19,14.19,14.19,14.19,4
20110301|2010-12-15 03:30,15,14.195,14.195,14.195,14.195,2
20110301|2010-12-15 04:30,15,14.18,14.18,14.18,14.18,1
20110301|2010-12-15 05:30,15,14.18,14.18,14.18,14.18,1
20110301|2010-12-15 06:00,15,14.19,14.19,14.17,14.17,4
20110301|2010-12-15 06:30,15,14.18,14.18,14.17,14.17,15
20110301|2010-12-15 07:00,15,14.18,14.18,14.18,14.18,4
20110301|2010-12-15 09:30,15,14.18,14.34,14.17,14.315,69
20110301|2010-12-15 10:00,15,14.325,14.325,14.3,14.325,10
20110301|2010-12-15 10:30,15,14.32,14.33,14.315,14.32,8
20110301|2010-12-15 11:00,15,14.325,14.34,14.3,14.3,17
20110301|2010-12-15 11:30,15,14.3,14.325,14.26,14.26,23
20110301|2010-12-15 12:00,15,14.275,14.29,14.275,14.29,4
20110301|2010-12-15 12:30,15,14.29,14.325,14.29,14.31,17
20110301|2010-12-15 13:00,15,14.325,14.38,14.29,14.29,28
20110301|2010-12-15 19:00,16,14.365,14.375,14.365,14.375,2
20110301|2010-12-15 20:30,16,14.32,14.32,14.32,14.32,2
20110301|2010-12-15 21:00,16,14.37,14.37,14.37,14.37,1
20110301|2010-12-15 21:30,16,14.37,14.39,14.37,14.39,6
20110301|2010-12-16 00:00,16,14.375,14.375,14.375,14.375,1
20110301|2010-12-16 01:00,16,14.38,14.38,14.38,14.38,1
20110301|2010-12-16 02:30,16,14.4,14.405,14.4,14.405,8
20110301|2010-12-16 03:00,16,14.405,14.405,14.405,14.405,1
20110301|2010-12-16 03:30,16,14.405,14.41,14.405,14.41,4
20110301|2010-12-16 04:00,16,14.4,14.415,14.4,14.415,4
20110301|2010-12-16 04:30,16,14.4,14.4,14.4,14.4,2
20110301|2010-12-16 05:30,16,14.375,14.375,14.375,14.375,1
20110301|2010-12-16 06:30,16,14.375,14.375,14.375,14.375,4
20110301|2010-12-16 09:30,16,14.35,14.35,14.17,14.18,87
20110301|2010-12-16 10:00,16,14.17,14.17,14.07,14.09,60
20110301|2010-12-16 10:30,16,14.09,14.125,14.06,14.1,33
20110301|2010-12-16 11:00,16,14.09,14.11,14.04,14.08,58
20110301|2010-12-16 11:30,16,14.13,14.13,14.07,14.105,11
20110301|2010-12-16 12:00,16,14.115,14.12,14.09,14.12,6
20110301|2010-12-16 12:30,16,14.135,14.145,14.11,14.125,4
20110301|2010-12-16 13:00,16,14.085,14.085,14.03,14.03,22
20110301|2010-12-16 18:00,17,14.02,14.02,13.95,13.97,21
20110301|2010-12-16 18:30,17,13.96,13.96,13.95,13.96,6
20110301|2010-12-16 19:00,17,13.91,13.91,13.87,13.875,23
20110301|2010-12-16 19:30,17,13.87,13.87,13.87,13.87,3
20110301|2010-12-16 20:00,17,13.935,13.97,13.91,13.91,4
20110301|2010-12-16 20:30,17,13.91,13.94,13.91,13.94,2
20110301|2010-12-16 21:30,17,13.94,13.945,13.94,13.945,2
20110301|2010-12-16 23:00,17,13.95,13.95,13.95,13.95,1
20110301|2010-12-16 23:30,17,13.94,13.94,13.94,13.94,1
20110301|2010-12-17 00:00,17,13.95,13.95,13.94,13.94,2
20110301|2010-12-17 01:30,17,13.94,13.94,13.94,13.94,1
20110301|2010-12-17 02:00,17,13.94,13.94,13.93,13.93,11
20110301|2010-12-17 02:30,17,13.955,13.955,13.955,13.955,1
20110301|2010-12-17 03:00,17,13.91,13.91,13.91,13.91,2
20110301|2010-12-17 04:00,17,13.94,13.94,13.94,13.94,1
20110301|2010-12-17 05:00,17,13.925,13.94,13.91,13.91,3
20110301|2010-12-17 06:00,17,13.9,13.9,13.9,13.9,1
20110301|2010-12-17 06:30,17,13.89,13.89,13.89,13.89,1
20110301|2010-12-17 07:00,17,13.88,13.88,13.88,13.88,1
20110301|2010-12-17 09:30,17,13.9,13.94,13.85,13.94,67
20110301|2010-12-17 10:00,17,13.925,13.925,13.79,13.89,201
20110301|2010-12-17 10:30,17,13.89,13.935,13.835,13.935,23
20110301|2010-12-17 11:00,17,13.935,13.985,13.89,13.965,55
20110301|2010-12-17 11:30,17,13.965,13.985,13.93,13.985,32
20110301|2010-12-17 12:00,17,13.98,13.985,13.975,13.975,8
20110301|2010-12-17 12:30,17,13.97,13.975,13.97,13.975,5
20110301|2010-12-17 13:00,17,13.95,13.995,13.94,13.995,19
20110301|2010-12-19 18:00,20,13.965,14.185,13.965,14.185,70
20110301|2010-12-19 18:30,20,14.18,14.18,14.105,14.175,7
20110301|2010-12-19 19:00,20,14.175,14.175,14.175,14.175,2
20110301|2010-12-19 19:30,20,14.19,14.22,14.19,14.2,25
20110301|2010-12-19 20:00,20,14.22,14.225,14.2,14.225,18
20110301|2010-12-19 20:30,20,14.225,14.28,14.225,14.235,32
20110301|2010-12-19 21:00,20,14.25,14.25,14.175,14.175,29
20110301|2010-12-19 22:00,20,14.17,14.17,14.17,14.17,10
20110301|2010-12-19 22:30,20,14.24,14.24,14.24,14.24,1
20110301|2010-12-20 00:30,20,14.205,14.205,14.205,14.205,1
20110301|2010-12-20 01:00,20,14.205,14.205,14.205,14.205,1
20110301|2010-12-20 02:00,20,14.205,14.205,14.205,14.205,4
20110301|2010-12-20 02:30,20,14.205,14.205,14.205,14.205,1
20110301|2010-12-20 03:00,20,14.23,14.235,14.23,14.235,3
20110301|2010-12-20 03:30,20,14.21,14.21,14.15,14.15,4
20110301|2010-12-20 05:00,20,14.19,14.19,14.19,14.19,1
20110301|2010-12-20 06:00,20,14.19,14.21,14.15,14.21,5
20110301|2010-12-20 06:30,20,14.22,14.22,14.22,14.22,1
20110301|2010-12-20 09:30,20,14.215,14.25,14.13,14.19,54
20110301|2010-12-20 10:00,20,14.19,14.19,14.14,14.175,23
20110301|2010-12-20 10:30,20,14.175,14.19,14.145,14.15,34
20110301|2010-12-20 11:00,20,14.17,14.17,14.125,14.13,28
20110301|2010-12-20 11:30,20,14.13,14.13,14.13,14.13,1
20110301|2010-12-20 12:00,20,14.14,14.14,14.095,14.095,14
20110301|2010-12-20 12:30,20,14.095,14.095,14.095,14.095,1
20110301|2010-12-20 13:00,20,14.09,14.09,14.025,14.05,67
20110301|2010-12-20 18:00,21,14.065,14.075,14.06,14.075,6
20110301|2010-12-20 18:30,21,14.08,14.105,14.08,14.1,10
20110301|2010-12-20 19:00,21,14.105,14.175,14.105,14.175,20
20110301|2010-12-20 22:00,21,14.175,14.18,14.175,14.18,2
20110301|2010-12-20 22:30,21,14.18,14.18,14.18,14.18,1
20110301|2010-12-21 00:00,21,14.18,14.18,14.18,14.18,2
20110301|2010-12-21 00:30,21,14.18,14.19,14.18,14.19,5
20110301|2010-12-21 01:00,21,14.19,14.19,14.19,14.19,2
20110301|2010-12-21 01:30,21,14.18,14.18,14.18,14.18,3
20110301|2010-12-21 02:30,21,14.19,14.2,14.19,14.2,21
20110301|2010-12-21 03:00,21,14.205,14.22,14.205,14.22,18
20110301|2010-12-21 03:30,21,14.235,14.235,14.235,14.235,1
20110301|2010-12-21 04:00,21,14.23,14.23,14.23,14.23,1
20110301|2010-12-21 04:30,21,14.235,14.235,14.235,14.235,1
20110301|2010-12-21 05:30,21,14.235,14.24,14.235,14.24,2
20110301|2010-12-21 06:00,21,14.225,14.225,14.165,14.165,9
20110301|2010-12-21 07:00,21,14.215,14.22,14.17,14.17,4
20110301|2010-12-21 09:30,21,14.2,14.23,14.125,14.135,124
20110301|2010-12-21 10:00,21,14.135,14.135,14.065,14.065,53
20110301|2010-12-21 10:30,21,14.095,14.12,14.08,14.115,19
20110301|2010-12-21 11:00,21,14.105,14.105,14.065,14.095,15
20110301|2010-12-21 11:30,21,14.065,14.065,14.02,14.03,16
20110301|2010-12-21 12:00,21,14.04,14.09,14.04,14.09,34
20110301|2010-12-21 12:30,21,14.085,14.09,14,14.02,53
20110301|2010-12-21 13:00,21,14.01,14.015,13.92,13.93,79
20110301|2010-12-21 18:00,22,13.93,14.015,13.86,14.005,48
20110301|2010-12-21 18:30,22,14.005,14.015,14,14.015,8
20110301|2010-12-21 19:00,22,14.015,14.09,14.015,14.08,31
20110301|2010-12-21 20:00,22,14.01,14.01,14.01,14.01,5
20110301|2010-12-21 20:30,22,14.01,14.01,14.01,14.01,4
20110301|2010-12-21 21:00,22,13.995,14.02,13.995,14.02,3
20110301|2010-12-21 21:30,22,14.01,14.01,14.01,14.01,5
20110301|2010-12-21 22:30,22,14.04,14.04,14.02,14.02,5
20110301|2010-12-21 23:00,22,14,14,14,14,1
20110301|2010-12-22 00:00,22,14,14,13.995,13.995,6
20110301|2010-12-22 00:30,22,14,14,13.99,13.99,4
20110301|2010-12-22 01:00,22,13.985,13.985,13.975,13.975,3
20110301|2010-12-22 01:30,22,13.97,13.97,13.945,13.945,18
20110301|2010-12-22 02:30,22,13.945,13.945,13.945,13.945,2
20110301|2010-12-22 03:00,22,13.965,13.99,13.965,13.99,7
20110301|2010-12-22 03:30,22,14,14,14,14,4
20110301|2010-12-22 04:30,22,14,14,14,14,1
20110301|2010-12-22 05:30,22,14,14,13.99,13.99,50
20110301|2010-12-22 06:00,22,13.99,13.99,13.99,13.99,18
20110301|2010-12-22 06:30,22,13.985,13.985,13.97,13.98,9
20110301|2010-12-22 07:00,22,13.975,13.975,13.91,13.91,17
20110301|2010-12-22 09:30,22,13.89,13.89,13.755,13.755,122
20110301|2010-12-22 10:00,22,13.78,13.82,13.755,13.805,44
20110301|2010-12-22 10:30,22,13.785,13.83,13.785,13.82,19
20110301|2010-12-22 11:00,22,13.81,13.83,13.8,13.82,26
20110301|2010-12-22 11:30,22,13.82,13.82,13.77,13.81,33
20110301|2010-12-22 12:00,22,13.81,13.81,13.795,13.795,5
20110301|2010-12-22 12:30,22,13.79,13.79,13.73,13.755,64
20110301|2010-12-22 13:00,22,13.75,13.76,13.7,13.74,47
20110301|2010-12-22 18:00,23,13.705,13.835,13.69,13.835,15
20110301|2010-12-22 19:00,23,13.81,13.83,13.81,13.83,4
20110301|2010-12-22 19:30,23,13.82,13.885,13.82,13.885,20
20110301|2010-12-22 20:00,23,13.85,13.85,13.85,13.85,1
20110301|2010-12-22 20:30,23,13.86,13.86,13.805,13.805,3
20110301|2010-12-22 21:00,23,13.8,13.81,13.8,13.81,2
20110301|2010-12-22 21:30,23,13.775,13.775,13.775,13.775,1
20110301|2010-12-22 22:00,23,13.755,13.755,13.755,13.755,2
20110301|2010-12-22 22:30,23,13.73,13.73,13.73,13.73,3
20110301|2010-12-22 23:00,23,13.725,13.725,13.725,13.725,5
20110301|2010-12-23 00:00,23,13.79,13.795,13.79,13.795,3
20110301|2010-12-23 01:00,23,13.77,13.87,13.77,13.84,33
20110301|2010-12-23 01:30,23,13.8,13.83,13.8,13.83,7
20110301|2010-12-23 02:00,23,13.87,13.875,13.87,13.875,8
20110301|2010-12-23 02:30,23,13.84,13.84,13.84,13.84,1
20110301|2010-12-23 03:30,23,13.81,13.81,13.775,13.775,4
20110301|2010-12-23 04:00,23,13.77,13.77,13.77,13.77,1
20110301|2010-12-23 05:30,23,13.77,13.77,13.77,13.77,3
20110301|2010-12-23 06:00,23,13.75,13.75,13.705,13.705,4
20110301|2010-12-23 06:30,23,13.695,13.695,13.695,13.695,3
20110301|2010-12-23 07:00,23,13.685,13.725,13.68,13.725,6
20110301|2010-12-23 09:30,23,13.72,13.73,13.61,13.675,139
20110301|2010-12-23 10:00,23,13.65,13.67,13.64,13.655,24
20110301|2010-12-23 10:30,23,13.645,13.675,13.55,13.585,82
20110301|2010-12-23 11:00,23,13.585,13.615,13.57,13.58,24
20110301|2010-12-23 11:30,23,13.58,13.59,13.57,13.575,7
20110301|2010-12-23 12:00,23,13.585,13.585,13.58,13.585,8
20110301|2010-12-23 12:30,23,13.595,13.675,13.595,13.65,24
20110301|2010-12-23 13:00,23,13.65,13.7,13.65,13.7,49
20110301|2010-12-26 18:00,27,13.65,13.65,13.595,13.62,23
20110301|2010-12-26 18:30,27,13.65,13.685,13.64,13.685,4
20110301|2010-12-26 19:00,27,13.685,13.685,13.64,13.64,7
20110301|2010-12-26 19:30,27,13.64,13.64,13.6,13.62,21
20110301|2010-12-26 20:00,27,13.64,13.64,13.57,13.625,14
20110301|2010-12-26 21:30,27,13.63,13.63,13.6,13.6,4
20110301|2010-12-26 22:30,27,13.635,13.635,13.635,13.635,6
20110301|2010-12-26 23:00,27,13.67,13.695,13.67,13.695,2
20110301|2010-12-26 23:30,27,13.69,13.69,13.595,13.69,6
20110301|2010-12-27 00:30,27,13.68,13.68,13.67,13.67,4
20110301|2010-12-27 01:00,27,13.66,13.66,13.655,13.655,11
20110301|2010-12-27 02:00,27,13.64,13.64,13.64,13.64,4
20110301|2010-12-27 02:30,27,13.64,13.64,13.62,13.62,9
20110301|2010-12-27 04:00,27,13.625,13.625,13.62,13.62,4
20110301|2010-12-27 04:30,27,13.605,13.605,13.605,13.605,1
20110301|2010-12-27 06:00,27,13.64,13.64,13.61,13.61,2
20110301|2010-12-27 07:00,27,13.61,13.61,13.61,13.61,1
20110301|2010-12-27 09:30,27,13.64,13.645,13.585,13.61,17
20110301|2010-12-27 10:00,27,13.595,13.595,13.495,13.54,100
20110301|2010-12-27 10:30,27,13.565,13.565,13.53,13.545,17
20110301|2010-12-27 11:00,27,13.52,13.53,13.5,13.51,22
20110301|2010-12-27 11:30,27,13.505,13.565,13.505,13.52,12
20110301|2010-12-27 12:00,27,13.51,13.565,13.51,13.52,36
20110301|2010-12-27 12:30,27,13.54,13.555,13.52,13.54,19
20110301|2010-12-27 13:00,27,13.54,13.57,13.535,13.545,20
20110301|2010-12-27 18:00,28,13.54,13.555,13.48,13.545,9
20110301|2010-12-27 18:30,28,13.55,13.55,13.545,13.55,3
20110301|2010-12-27 19:00,28,13.55,13.55,13.53,13.53,4
20110301|2010-12-27 19:30,28,13.54,13.54,13.49,13.49,15
20110301|2010-12-27 20:30,28,13.5,13.5,13.48,13.48,13
20110301|2010-12-27 21:00,28,13.48,13.48,13.48,13.48,1
20110301|2010-12-27 21:30,28,13.48,13.5,13.47,13.5,10
20110301|2010-12-27 22:00,28,13.5,13.5,13.475,13.475,2
20110301|2010-12-27 22:30,28,13.475,13.48,13.47,13.47,4
20110301|2010-12-27 23:00,28,13.475,13.48,13.475,13.48,4
20110301|2010-12-28 00:00,28,13.48,13.48,13.48,13.48,1
20110301|2010-12-28 00:30,28,13.485,13.485,13.485,13.485,1
20110301|2010-12-28 01:00,28,13.485,13.485,13.485,13.485,5
20110301|2010-12-28 01:30,28,13.495,13.495,13.495,13.495,1
20110301|2010-12-28 02:00,28,13.51,13.52,13.51,13.515,19
20110301|2010-12-28 02:30,28,13.52,13.52,13.52,13.52,2
20110301|2010-12-28 03:00,28,13.52,13.52,13.495,13.5,22
20110301|2010-12-28 03:30,28,13.505,13.505,13.505,13.505,9
20110301|2010-12-28 04:30,28,13.505,13.505,13.5,13.5,8
20110301|2010-12-28 05:00,28,13.5,13.5,13.5,13.5,1
20110301|2010-12-28 05:30,28,13.5,13.5,13.49,13.49,3
20110301|2010-12-28 06:00,28,13.495,13.495,13.485,13.485,3
20110301|2010-12-28 06:30,28,13.48,13.48,13.475,13.48,11
20110301|2010-12-28 07:00,28,13.47,13.47,13.47,13.47,19
20110301|2010-12-28 09:30,28,13.47,13.505,13.43,13.46,191
20110301|2010-12-28 10:00,28,13.45,13.48,13.435,13.475,33
20110301|2010-12-28 10:30,28,13.47,13.475,13.41,13.41,84
20110301|2010-12-28 11:00,28,13.41,13.41,13.35,13.355,140
20110301|2010-12-28 11:30,28,13.375,13.38,13.355,13.38,27
20110301|2010-12-28 12:00,28,13.38,13.395,13.33,13.36,67
20110301|2010-12-28 12:30,28,13.375,13.39,13.35,13.39,57
20110301|2010-12-28 13:00,28,13.38,13.39,13.36,13.385,54
20110301|2010-12-28 18:00,29,13.365,13.37,13.365,13.37,3
20110301|2010-12-28 18:30,29,13.35,13.35,13.35,13.35,3
20110301|2010-12-28 19:00,29,13.35,13.35,13.35,13.35,5
20110301|2010-12-28 19:30,29,13.345,13.425,13.345,13.425,53
20110301|2010-12-28 20:00,29,13.425,13.47,13.425,13.435,25
20110301|2010-12-28 20:30,29,13.45,13.485,13.45,13.485,8
20110301|2010-12-28 21:00,29,13.485,13.49,13.415,13.415,5
20110301|2010-12-28 21:30,29,13.46,13.48,13.46,13.48,6
20110301|2010-12-28 22:00,29,13.485,13.49,13.485,13.49,7
20110301|2010-12-28 22:30,29,13.49,13.49,13.49,13.49,3
20110301|2010-12-28 23:30,29,13.49,13.49,13.49,13.49,1
20110301|2010-12-29 00:00,29,13.47,13.47,13.46,13.47,4
20110301|2010-12-29 00:30,29,13.465,13.465,13.46,13.46,2
20110301|2010-12-29 01:00,29,13.46,13.49,13.46,13.49,2
20110301|2010-12-29 01:30,29,13.475,13.49,13.455,13.46,5
20110301|2010-12-29 03:30,29,13.45,13.45,13.45,13.45,1
20110301|2010-12-29 04:30,29,13.45,13.45,13.445,13.45,11
20110301|2010-12-29 05:00,29,13.44,13.48,13.44,13.48,13
20110301|2010-12-29 05:30,29,13.495,13.495,13.495,13.495,1
20110301|2010-12-29 06:00,29,13.5,13.5,13.49,13.49,4
20110301|2010-12-29 06:30,29,13.49,13.49,13.49,13.49,10
20110301|2010-12-29 07:00,29,13.49,13.49,13.49,13.49,1
20110301|2010-12-29 09:30,29,13.41,13.7,13.41,13.665,247
20110301|2010-12-29 10:00,29,13.665,13.815,13.555,13.795,155
20110301|2010-12-29 10:30,29,13.78,13.88,13.765,13.88,185
20110301|2010-12-29 11:00,29,13.88,13.88,13.88,13.88,3
20110301|2010-12-29 12:00,29,13.88,13.88,13.88,13.88,1
20110301|2010-12-29 12:30,29,13.88,13.88,13.88,13.88,2
20110301|2010-12-29 13:00,29,13.88,13.88,13.88,13.88,1
20110301|2010-12-29 18:00,30,13.97,14.145,13.97,14.09,91
20110301|2010-12-29 18:30,30,14.09,14.105,14.065,14.065,21
20110301|2010-12-29 19:00,30,14.095,14.095,13.975,13.975,41
20110301|2010-12-29 19:30,30,14.03,14.2,14.03,14.15,92
20110301|2010-12-29 20:00,30,14.18,14.2,14.14,14.145,20
20110301|2010-12-29 20:30,30,14.17,14.175,14.115,14.14,14
20110301|2010-12-29 21:00,30,14.14,14.16,14.14,14.16,2
20110301|2010-12-29 21:30,30,14.17,14.185,14.17,14.17,4
20110301|2010-12-29 22:00,30,14.175,14.18,14.16,14.18,3
20110301|2010-12-29 22:30,30,14.16,14.16,14.16,14.16,1
20110301|2010-12-29 23:00,30,14.17,14.17,14.17,14.17,1
20110301|2010-12-29 23:30,30,14.175,14.19,14.175,14.19,4
20110301|2010-12-30 00:30,30,14.175,14.2,14.175,14.2,4
20110301|2010-12-30 01:00,30,14.195,14.2,14.195,14.2,2
20110301|2010-12-30 01:30,30,14.19,14.19,14.175,14.175,6
20110301|2010-12-30 02:00,30,14.19,14.19,14.15,14.15,12
20110301|2010-12-30 02:30,30,14.15,14.15,14.13,14.13,10
20110301|2010-12-30 03:00,30,14.135,14.145,14.115,14.115,18
20110301|2010-12-30 03:30,30,14.115,14.115,14.1,14.1,5
20110301|2010-12-30 04:00,30,14.09,14.09,14.045,14.045,6
20110301|2010-12-30 04:30,30,14.04,14.04,14,14,6
20110301|2010-12-30 05:00,30,14,14.08,14,14.055,16
20110301|2010-12-30 05:30,30,14.055,14.055,13.99,13.99,11
20110301|2010-12-30 06:00,30,13.985,13.99,13.97,13.985,22
20110301|2010-12-30 06:30,30,13.985,13.985,13.93,13.965,11
20110301|2010-12-30 07:00,30,13.95,13.95,13.91,13.925,14
20110301|2010-12-30 09:30,30,13.92,14.1,13.92,14.1,154
20110301|2010-12-30 10:00,30,14.1,14.15,13.835,13.84,211
20110301|2010-12-30 10:30,30,13.935,14.005,13.805,13.84,90
20110301|2010-12-30 11:00,30,13.88,13.925,13.835,13.925,31
20110301|2010-12-30 11:30,30,13.94,13.975,13.92,13.975,23
20110301|2010-12-30 12:00,30,13.95,13.95,13.9,13.905,10
20110301|2010-12-30 12:30,30,13.89,13.925,13.835,13.835,62
20110301|2010-12-30 13:00,30,13.83,13.99,13.82,13.99,81
20110301|2010-12-30 18:00,31,13.99,14.06,13.99,14.05,10
20110301|2010-12-30 18:30,31,13.99,14.015,13.99,14.015,2
20110301|2010-12-30 19:00,31,14.02,14.02,14.02,14.02,2
20110301|2010-12-30 19:30,31,14.02,14.02,13.995,13.995,7
20110301|2010-12-30 20:00,31,14,14,14,14,3
20110301|2010-12-30 20:30,31,13.985,13.985,13.985,13.985,2
20110301|2010-12-30 21:30,31,13.96,13.96,13.96,13.96,2
20110301|2010-12-30 22:30,31,13.97,13.97,13.97,13.97,4
20110301|2010-12-30 23:30,31,14.01,14.015,14.01,14.015,2
20110301|2010-12-31 00:30,31,14.03,14.03,14.03,14.03,2
20110301|2010-12-31 01:00,31,14.04,14.05,14.04,14.05,2
20110301|2010-12-31 01:30,31,14.045,14.075,14.045,14.075,7
20110301|2010-12-31 02:00,31,14.035,14.035,14.035,14.035,6
20110301|2010-12-31 03:00,31,14.025,14.025,14.025,14.025,1
20110301|2010-12-31 03:30,31,14.07,14.075,14.07,14.075,3
20110301|2010-12-31 04:00,31,14.08,14.08,14.08,14.08,2
20110301|2010-12-31 05:00,31,14.085,14.085,14.08,14.08,4
20110301|2010-12-31 05:30,31,14.055,14.055,14.055,14.055,3
20110301|2010-12-31 06:00,31,14.07,14.07,14.025,14.025,8
20110301|2010-12-31 07:00,31,14.085,14.085,14.055,14.055,2
20110301|2010-12-31 09:30,31,14.07,14.155,14,14.14,218
20110301|2010-12-31 10:00,31,14.1,14.185,14.08,14.185,52
20110301|2010-12-31 10:30,31,14.17,14.205,14.145,14.205,37
20110301|2010-12-31 11:00,31,14.21,14.21,14.135,14.145,29
20110301|2010-12-31 11:30,31,14.125,14.34,14.125,14.3,136
20110301|2011-01-02 18:00,3,14.3,14.315,14.2,14.3,30
20110301|2011-01-02 18:30,3,14.3,14.3,14.29,14.29,3
20110301|2011-01-02 19:30,3,14.24,14.24,14.24,14.24,3
20110301|2011-01-02 20:00,3,14.275,14.275,14.275,14.275,1
20110301|2011-01-02 21:30,3,14.28,14.29,14.245,14.29,5
20110301|2011-01-02 22:00,3,14.3,14.3,14.3,14.3,4
20110301|2011-01-02 23:00,3,14.34,14.36,14.31,14.35,14
20110301|2011-01-02 23:30,3,14.36,14.395,14.36,14.395,10
20110301|2011-01-03 00:00,3,14.37,14.37,14.37,14.37,3
20110301|2011-01-03 00:30,3,14.395,14.395,14.35,14.35,2
20110301|2011-01-03 01:30,3,14.36,14.36,14.34,14.34,4
20110301|2011-01-03 02:00,3,14.335,14.395,14.335,14.395,5
20110301|2011-01-03 02:30,3,14.39,14.39,14.39,14.39,1
20110301|2011-01-03 03:00,3,14.33,14.375,14.33,14.375,2
20110301|2011-01-03 03:30,3,14.39,14.395,14.39,14.395,3
20110301|2011-01-03 04:00,3,14.395,14.41,14.395,14.405,10
20110301|2011-01-03 04:30,3,14.41,14.41,14.4,14.4,5
20110301|2011-01-03 05:00,3,14.39,14.39,14.39,14.39,2
20110301|2011-01-03 05:30,3,14.385,14.39,14.385,14.39,4
20110301|2011-01-03 06:00,3,14.39,14.395,14.38,14.38,5
20110301|2011-01-03 06:30,3,14.38,14.38,14.34,14.38,9
20110301|2011-01-03 07:00,3,14.36,14.38,14.36,14.38,11
20110301|2011-01-03 09:30,3,14.37,14.52,14.325,14.5,426
20110301|2011-01-03 10:00,3,14.5,14.67,14.5,14.545,267
20110301|2011-01-03 10:30,3,14.55,14.58,14.5,14.52,99
20110301|2011-01-03 11:00,3,14.52,14.525,14.5,14.525,54
20110301|2011-01-03 11:30,3,14.525,14.54,14.43,14.43,52
20110301|2011-01-03 12:00,3,14.435,14.46,14.385,14.385,33
20110301|2011-01-03 12:30,3,14.4,14.44,14.33,14.33,57
20110301|2011-01-03 13:00,3,14.325,14.5,14.31,14.5,189
20110301|2011-01-03 18:00,4,14.415,14.465,14.35,14.4,36
20110301|2011-01-03 19:00,4,14.415,14.415,14.415,14.415,1
20110301|2011-01-03 20:00,4,14.45,14.45,14.45,14.45,3
20110301|2011-01-03 20:30,4,14.48,14.53,14.48,14.53,13
20110301|2011-01-03 21:30,4,14.51,14.51,14.51,14.51,1
20110301|2011-01-03 22:00,4,14.53,14.55,14.53,14.55,7
20110301|2011-01-03 22:30,4,14.53,14.53,14.52,14.52,4
20110301|2011-01-03 23:30,4,14.52,14.52,14.52,14.52,5
20110301|2011-01-04 00:00,4,14.515,14.515,14.515,14.515,2
20110301|2011-01-04 01:30,4,14.5,14.5,14.5,14.5,2
20110301|2011-01-04 02:00,4,14.495,14.55,14.49,14.55,12
20110301|2011-01-04 02:30,4,14.5,14.5,14.5,14.5,1
20110301|2011-01-04 03:00,4,14.46,14.5,14.46,14.5,3
20110301|2011-01-04 03:30,4,14.5,14.5,14.5,14.5,3
20110301|2011-01-04 04:00,4,14.525,14.525,14.525,14.525,2
20110301|2011-01-04 04:30,4,14.5,14.5,14.45,14.45,10
20110301|2011-01-04 05:00,4,14.44,14.44,14.42,14.42,3
20110301|2011-01-04 05:30,4,14.42,14.42,14.42,14.42,2
20110301|2011-01-04 06:00,4,14.45,14.45,14.42,14.425,9
20110301|2011-01-04 06:30,4,14.45,14.45,14.415,14.415,3
20110301|2011-01-04 07:00,4,14.405,14.405,14.405,14.405,1
20110301|2011-01-04 09:30,4,14.35,14.35,14.155,14.195,216
20110301|2011-01-04 10:00,4,14.185,14.34,14.1,14.3,125
20110301|2011-01-04 10:30,4,14.255,14.29,14.2,14.235,31
20110301|2011-01-04 11:00,4,14.215,14.22,14.18,14.185,42
20110301|2011-01-04 11:30,4,14.185,14.185,14.135,14.14,47
20110301|2011-01-04 12:00,4,14.16,14.22,14.135,14.175,62
20110301|2011-01-04 12:30,4,14.205,14.21,14.165,14.165,31
20110301|2011-01-04 13:00,4,14.175,14.175,14.14,14.14,43
20110301|2011-01-04 18:00,5,14.125,14.15,14.1,14.145,27
20110301|2011-01-04 18:30,5,14.14,14.15,14.14,14.15,4
20110301|2011-01-04 19:00,5,14.15,14.15,14.15,14.15,2
20110301|2011-01-04 19:30,5,14.15,14.15,14.06,14.1,27
20110301|2011-01-04 20:00,5,14.12,14.14,14.1,14.14,35
20110301|2011-01-04 20:30,5,14.12,14.14,14.12,14.14,6
20110301|2011-01-04 21:30,5,14.16,14.165,14.16,14.165,3
20110301|2011-01-04 22:00,5,14.165,14.165,14.14,14.14,5
20110301|2011-01-04 23:30,5,14.16,14.17,14.16,14.17,13
20110301|2011-01-05 00:00,5,14.17,14.17,14.17,14.17,2
20110301|2011-01-05 00:30,5,14.145,14.145,14.145,14.145,1
20110301|2011-01-05 01:00,5,14.17,14.17,14.17,14.17,1
20110301|2011-01-05 01:30,5,14.15,14.15,14.15,14.15,1
20110301|2011-01-05 02:00,5,14.145,14.145,14.12,14.12,48
20110301|2011-01-05 02:30,5,14.12,14.12,14.12,14.12,5
20110301|2011-01-05 03:00,5,14.09,14.09,14.02,14.02,32
20110301|2011-01-05 03:30,5,14.01,14.02,13.96,13.96,82
20110301|2011-01-05 04:00,5,13.94,13.94,13.915,13.93,11
20110301|2011-01-05 04:30,5,13.955,13.965,13.915,13.915,9
20110301|2011-01-05 05:00,5,13.91,13.97,13.905,13.935,13
20110301|2011-01-05 05:30,5,13.935,13.935,13.9,13.9,15
20110301|2011-01-05 06:00,5,13.945,13.97,13.945,13.97,6
20110301|2011-01-05 06:30,5,13.97,13.985,13.925,13.925,17
20110301|2011-01-05 07:00,5,13.91,13.91,13.91,13.91,1
20110301|2011-01-05 09:30,5,13.9,14.025,13.9,13.98,212
20110301|2011-01-05 10:00,5,13.955,14.045,13.91,14.045,118
20110301|2011-01-05 10:30,5,14.035,14.075,14.035,14.04,52
20110301|2011-01-05 11:00,5,14.05,14.05,13.995,14.025,45
20110301|2011-01-05 11:30,5,14.035,14.1,14,14.05,164
20110301|2011-01-05 12:00,5,14.025,14.1,14.005,14.08,45
20110301|2011-01-05 12:30,5,14.06,14.1,14.045,14.045,28
20110301|2011-01-05 13:00,5,14.045,14.1,14.04,14.07,56
20110301|2011-01-05 18:00,6,14.065,14.14,14.06,14.14,13
20110301|2011-01-05 18:30,6,14.12,14.12,14.12,14.12,3
20110301|2011-01-05 19:00,6,14.1,14.16,14.1,14.16,16
20110301|2011-01-05 19:30,6,14.145,14.17,14.145,14.17,5
20110301|2011-01-05 20:00,6,14.14,14.14,14.14,14.14,1
20110301|2011-01-05 20:30,6,14.16,14.165,14.11,14.125,5
20110301|2011-01-05 21:00,6,14.105,14.105,14.08,14.08,5
20110301|2011-01-05 21:30,6,14.055,14.055,14.05,14.05,7
20110301|2011-01-05 22:00,6,14.055,14.055,14.055,14.055,1
20110301|2011-01-05 22:30,6,14.05,14.05,14.05,14.05,2
20110301|2011-01-05 23:00,6,14.045,14.045,14.045,14.045,6
20110301|2011-01-05 23:30,6,14.045,14.045,14.045,14.045,4
20110301|2011-01-06 00:00,6,14.04,14.04,14.04,14.04,1
20110301|2011-01-06 01:00,6,14.035,14.035,14.035,14.035,1
20110301|2011-01-06 01:30,6,14.115,14.13,14.03,14.13,4
20110301|2011-01-06 03:00,6,14.045,14.045,14.035,14.035,3
20110301|2011-01-06 03:30,6,14.08,14.11,14.08,14.11,23
20110301|2011-01-06 04:00,6,14.1,14.1,14.1,14.1,5
20110301|2011-01-06 05:00,6,14.105,14.11,14.055,14.055,4
20110301|2011-01-06 06:00,6,14.05,14.05,14.05,14.05,1
20110301|2011-01-06 07:00,6,14.04,14.04,14.04,14.04,1
20110301|2011-01-06 09:30,6,14.05,14.05,13.9,13.905,238
20110301|2011-01-06 10:00,6,13.905,14.045,13.835,13.975,139
20110301|2011-01-06 10:30,6,13.975,13.975,13.93,13.93,22
20110301|2011-01-06 11:00,6,13.935,14,13.92,14,35
20110301|2011-01-06 11:30,6,13.985,13.99,13.935,13.935,14
20110301|2011-01-06 12:00,6,13.96,13.975,13.935,13.935,6
20110301|2011-01-06 12:30,6,13.96,13.96,13.785,13.795,66
20110301|2011-01-06 13:00,6,13.79,13.975,13.775,13.89,62
20110301|2011-01-06 18:00,7,13.93,13.93,13.81,13.825,38
20110301|2011-01-06 19:00,7,13.825,13.875,13.82,13.83,14
20110301|2011-01-06 19:30,7,13.87,13.87,13.835,13.835,2
20110301|2011-01-06 20:00,7,13.895,13.895,13.84,13.84,7
20110301|2011-01-06 20:30,7,13.85,13.89,13.835,13.89,5
20110301|2011-01-06 21:30,7,13.855,13.855,13.845,13.845,2
20110301|2011-01-06 22:00,7,13.89,13.89,13.85,13.85,2
20110301|2011-01-06 22:30,7,13.84,13.84,13.84,13.84,1
20110301|2011-01-06 23:00,7,13.835,13.835,13.835,13.835,1
20110301|2011-01-06 23:30,7,13.835,13.835,13.83,13.83,5
20110301|2011-01-07 00:00,7,13.83,13.83,13.83,13.83,3
20110301|2011-01-07 01:00,7,13.825,13.85,13.825,13.85,15
20110301|2011-01-07 01:30,7,13.85,13.85,13.85,13.85,1
20110301|2011-01-07 02:00,7,13.885,13.885,13.815,13.815,3
20110301|2011-01-07 02:30,7,13.81,13.81,13.805,13.805,5
20110301|2011-01-07 03:30,7,13.81,13.81,13.81,13.81,1
20110301|2011-01-07 04:00,7,13.805,13.805,13.79,13.8,43
20110301|2011-01-07 04:30,7,13.79,13.79,13.6,13.6,83
20110301|2011-01-07 05:00,7,13.6,13.62,13.54,13.545,66
20110301|2011-01-07 05:30,7,13.545,13.545,13.49,13.49,50
20110301|2011-01-07 06:00,7,13.48,13.67,13.47,13.66,102
20110301|2011-01-07 06:30,7,13.67,13.7,13.66,13.66,37
20110301|2011-01-07 07:00,7,13.675,13.72,13.66,13.72,10
20110301|2011-01-07 09:30,7,13.7,13.815,13.675,13.775,195
20110301|2011-01-07 10:00,7,13.78,13.785,13.665,13.68,39
20110301|2011-01-07 10:30,7,13.7,13.705,13.56,13.62,86
20110301|2011-01-07 11:00,7,13.655,13.69,13.6,13.6,44
20110301|2011-01-07 11:30,7,13.59,13.65,13.585,13.625,17
20110301|2011-01-07 12:00,7,13.645,13.665,13.625,13.665,7
20110301|2011-01-07 12:30,7,13.645,13.705,13.645,13.675,58
20110301|2011-01-07 13:00,7,13.645,13.65,13.605,13.605,16
20110301|2011-01-09 18:00,10,13.63,13.785,13.61,13.765,34
20110301|2011-01-09 19:00,10,13.765,13.815,13.765,13.785,16
20110301|2011-01-09 19:30,10,13.79,13.82,13.78,13.78,13
20110301|2011-01-09 21:00,10,13.745,13.745,13.745,13.745,1
20110301|2011-01-09 21:30,10,13.74,13.74,13.725,13.725,3
20110301|2011-01-09 23:00,10,13.73,13.73,13.725,13.725,2
20110301|2011-01-09 23:30,10,13.725,13.725,13.725,13.725,3
20110301|2011-01-10 00:00,10,13.705,13.705,13.705,13.705,1
20110301|2011-01-10 01:00,10,13.71,13.71,13.71,13.71,1
20110301|2011-01-10 02:00,10,13.705,13.76,13.705,13.76,9
20110301|2011-01-10 03:00,10,13.74,13.75,13.74,13.75,2
20110301|2011-01-10 03:30,10,13.74,13.74,13.7,13.7,11
20110301|2011-01-10 04:30,10,13.71,13.71,13.69,13.69,9
20110301|2011-01-10 05:00,10,13.695,13.71,13.69,13.71,6
20110301|2011-01-10 06:00,10,13.735,13.735,13.735,13.735,1
20110301|2011-01-10 06:30,10,13.735,13.735,13.65,13.65,23
20110301|2011-01-10 07:00,10,13.72,13.72,13.72,13.72,1
20110301|2011-01-10 09:30,10,13.7,13.92,13.675,13.835,189
20110301|2011-01-10 10:00,10,13.84,13.89,13.84,13.89,24
20110301|2011-01-10 10:30,10,13.88,13.885,13.855,13.855,18
20110301|2011-01-10 11:00,10,13.84,13.845,13.775,13.845,26
20110301|2011-01-10 11:30,10,13.845,13.86,13.825,13.84,74
20110301|2011-01-10 12:00,10,13.84,13.86,13.84,13.855,15
20110301|2011-01-10 12:30,10,13.825,13.835,13.76,13.81,39
20110301|2011-01-10 13:00,10,13.81,13.85,13.76,13.85,28
20110301|2011-01-10 18:00,11,13.86,13.89,13.86,13.89,12
20110301|2011-01-10 18:30,11,13.89,13.89,13.89,13.89,1
20110301|2011-01-10 19:30,11,13.865,13.865,13.86,13.86,5
20110301|2011-01-10 20:00,11,13.895,13.895,13.895,13.895,7
20110301|2011-01-10 21:30,11,13.89,13.89,13.89,13.89,1
20110301|2011-01-10 22:00,11,13.895,13.895,13.895,13.895,1
20110301|2011-01-10 22:30,11,13.895,13.895,13.895,13.895,1
20110301|2011-01-10 23:00,11,13.895,13.91,13.895,13.91,8
20110301|2011-01-11 00:30,11,13.915,13.92,13.915,13.92,2
20110301|2011-01-11 03:00,11,13.92,13.92,13.92,13.92,1
20110301|2011-01-11 04:00,11,13.92,13.99,13.92,13.985,59
20110301|2011-01-11 04:30,11,13.985,13.985,13.955,13.955,3
20110301|2011-01-11 05:00,11,13.985,13.995,13.985,13.99,7
20110301|2011-01-11 05:30,11,13.965,13.965,13.965,13.965,7
20110301|2011-01-11 06:00,11,13.965,13.965,13.955,13.965,6
20110301|2011-01-11 06:30,11,13.965,13.965,13.95,13.965,8
20110301|2011-01-11 07:00,11,13.945,13.945,13.945,13.945,1
20110301|2011-01-11 09:30,11,13.935,14.09,13.92,14.005,202
20110301|2011-01-11 10:00,11,14,14.07,14,14.015,44
20110301|2011-01-11 10:30,11,14.015,14.03,14.005,14.03,22
20110301|2011-01-11 11:00,11,14.03,14.03,13.975,13.98,38
20110301|2011-01-11 11:30,11,13.99,13.995,13.94,13.94,25
20110301|2011-01-11 12:00,11,13.94,13.97,13.935,13.935,19
20110301|2011-01-11 12:30,11,13.925,13.95,13.915,13.925,24
20110301|2011-01-11 13:00,11,13.92,13.95,13.87,13.88,35
20110301|2011-01-11 18:00,12,13.82,13.87,13.765,13.86,11
20110301|2011-01-11 18:30,12,13.88,13.88,13.88,13.88,1
20110301|2011-01-11 19:00,12,13.925,13.925,13.925,13.925,2
20110301|2011-01-11 20:00,12,13.905,13.905,13.905,13.905,1
20110301|2011-01-11 20:30,12,13.94,13.94,13.935,13.94,3
20110301|2011-01-11 21:30,12,13.945,13.945,13.85,13.85,17
20110301|2011-01-11 22:00,12,13.85,13.935,13.85,13.935,2
20110301|2011-01-12 01:30,12,13.9,13.93,13.9,13.93,2
20110301|2011-01-12 02:00,12,13.93,13.93,13.93,13.93,2
20110301|2011-01-12 02:30,12,13.93,13.93,13.93,13.93,1
20110301|2011-01-12 03:00,12,13.935,13.935,13.935,13.935,1
20110301|2011-01-12 04:30,12,13.945,13.95,13.945,13.945,6
20110301|2011-01-12 05:00,12,13.905,13.905,13.85,13.885,7
20110301|2011-01-12 05:30,12,13.85,13.89,13.85,13.89,6
20110301|2011-01-12 06:00,12,13.89,13.89,13.89,13.89,2
20110301|2011-01-12 06:30,12,13.95,13.96,13.95,13.955,4
20110301|2011-01-12 07:00,12,13.945,13.955,13.94,13.94,4
20110301|2011-01-12 09:30,12,13.935,14.05,13.885,13.965,319
20110301|2011-01-12 10:00,12,13.98,13.985,13.685,13.84,303
20110301|2011-01-12 10:30,12,13.84,13.88,13.75,13.75,106
20110301|2011-01-12 11:00,12,13.765,13.815,13.74,13.76,72
20110301|2011-01-12 11:30,12,13.76,13.79,13.75,13.755,35
20110301|2011-01-12 12:00,12,13.75,13.79,13.745,13.79,39
20110301|2011-01-12 12:30,12,13.79,13.795,13.705,13.71,106
20110301|2011-01-12 13:00,12,13.71,13.725,13.665,13.685,76
20110301|2011-01-12 18:00,13,13.745,13.8,13.71,13.755,80
20110301|2011-01-12 18:30,13,13.79,13.81,13.79,13.8,9
20110301|2011-01-12 19:00,13,13.8,13.84,13.8,13.84,25
20110301|2011-01-12 19:30,13,13.82,13.82,13.815,13.815,3
20110301|2011-01-12 20:00,13,13.8,13.82,13.8,13.82,5
20110301|2011-01-12 20:30,13,13.82,13.82,13.805,13.82,12
20110301|2011-01-12 21:00,13,13.835,13.865,13.82,13.865,9
20110301|2011-01-12 21:30,13,13.855,13.885,13.85,13.885,10
20110301|2011-01-12 22:00,13,13.89,13.89,13.89,13.89,2
20110301|2011-01-12 22:30,13,13.87,13.87,13.87,13.87,1
20110301|2011-01-12 23:00,13,13.86,13.86,13.86,13.86,2
20110301|2011-01-12 23:30,13,13.87,13.89,13.87,13.89,2
20110301|2011-01-13 00:00,13,13.87,13.87,13.87,13.87,3
20110301|2011-01-13 00:30,13,13.87,13.87,13.87,13.87,1
20110301|2011-01-13 01:30,13,13.86,13.86,13.86,13.86,1
20110301|2011-01-13 02:00,13,13.87,13.87,13.845,13.845,8
20110301|2011-01-13 02:30,13,13.855,13.855,13.855,13.855,2
20110301|2011-01-13 03:00,13,13.855,13.855,13.855,13.855,3
20110301|2011-01-13 04:00,13,13.825,13.825,13.825,13.825,3
20110301|2011-01-13 04:30,13,13.85,13.855,13.85,13.855,5
20110301|2011-01-13 05:30,13,13.83,13.85,13.815,13.85,6
20110301|2011-01-13 06:00,13,13.86,13.865,13.805,13.855,10
20110301|2011-01-13 06:30,13,13.805,13.805,13.805,13.805,2
20110301|2011-01-13 07:00,13,13.8,13.8,13.8,13.8,3
20110301|2011-01-13 09:30,13,13.82,13.965,13.82,13.875,171
20110301|2011-01-13 10:00,13,13.895,13.895,13.8,13.82,32
20110301|2011-01-13 10:30,13,13.83,13.935,13.83,13.875,69
20110301|2011-01-13 11:00,13,13.88,13.91,13.87,13.88,31
20110301|2011-01-13 11:30,13,13.9,13.925,13.9,13.925,11
20110301|2011-01-13 12:00,13,13.9,13.915,13.89,13.915,8
20110301|2011-01-13 12:30,13,13.9,13.92,13.885,13.9,47
20110301|2011-01-13 13:00,13,13.9,13.905,13.82,13.865,49
20110301|2011-01-13 18:00,14,13.85,13.92,13.85,13.88,18
20110301|2011-01-13 18:30,14,13.88,13.88,13.86,13.86,5
20110301|2011-01-13 19:00,14,13.85,13.85,13.85,13.85,5
20110301|2011-01-13 19:30,14,13.87,13.87,13.87,13.87,1
20110301|2011-01-13 20:00,14,13.895,13.925,13.895,13.925,21
20110301|2011-01-13 20:30,14,13.93,13.93,13.93,13.93,8
20110301|2011-01-13 21:00,14,13.925,13.945,13.925,13.945,7
20110301|2011-01-13 22:00,14,13.94,13.945,13.94,13.945,2
20110301|2011-01-13 22:30,14,13.95,13.95,13.95,13.95,2
20110301|2011-01-13 23:00,14,13.95,13.95,13.95,13.95,1
20110301|2011-01-13 23:30,14,13.9,13.9,13.9,13.9,1
20110301|2011-01-14 00:00,14,13.95,13.95,13.95,13.95,1
20110301|2011-01-14 01:00,14,13.95,13.95,13.95,13.95,1
20110301|2011-01-14 01:30,14,13.95,13.97,13.95,13.97,6
20110301|2011-01-14 02:00,14,13.97,13.99,13.905,13.99,12
20110301|2011-01-14 02:30,14,13.99,14,13.99,14,19
20110301|2011-01-14 03:00,14,13.99,13.99,13.99,13.99,5
20110301|2011-01-14 03:30,14,13.99,13.99,13.85,13.985,37
20110301|2011-01-14 04:00,14,13.87,13.87,13.87,13.87,1
20110301|2011-01-14 04:30,14,13.945,13.945,13.945,13.945,1
20110301|2011-01-14 05:30,14,13.88,13.9,13.88,13.9,2
20110301|2011-01-14 06:00,14,13.89,13.89,13.89,13.89,10
20110301|2011-01-14 06:30,14,13.89,13.975,13.87,13.91,13
20110301|2011-01-14 07:00,14,13.87,13.87,13.85,13.85,38
20110301|2011-01-14 09:30,14,13.85,13.9,13.85,13.9,81
20110301|2011-01-14 10:00,14,13.9,13.955,13.86,13.935,68
20110301|2011-01-14 10:30,14,13.965,13.995,13.955,13.965,36
20110301|2011-01-14 11:00,14,13.99,14.015,13.85,13.85,71
20110301|2011-01-14 11:30,14,13.86,13.95,13.86,13.95,22
20110301|2011-01-14 12:00,14,13.945,13.95,13.91,13.95,8
20110301|2011-01-14 12:30,14,13.95,13.97,13.925,13.97,23
20110301|2011-01-14 13:00,14,13.975,14.035,13.97,14.015,86
20110301|2011-01-17 18:00,18,14.03,14.15,14.03,14.1,147
20110301|2011-01-17 18:30,18,14.105,14.115,14.1,14.115,8
20110301|2011-01-17 19:00,18,14.12,14.17,14.12,14.165,23
20110301|2011-01-17 19:30,18,14.12,14.17,14.12,14.17,4
20110301|2011-01-17 20:00,18,14.17,14.17,14.17,14.17,2
20110301|2011-01-17 20:30,18,14.175,14.19,14.12,14.12,43
20110301|2011-01-17 21:00,18,14.175,14.19,14.13,14.19,11
20110301|2011-01-17 21:30,18,14.195,14.205,14.17,14.205,28
20110301|2011-01-17 22:00,18,14.205,14.21,14.2,14.2,5
20110301|2011-01-17 22:30,18,14.2,14.2,14.175,14.175,3
20110301|2011-01-17 23:00,18,14.17,14.17,14.15,14.15,6
20110301|2011-01-17 23:30,18,14.19,14.19,14.19,14.19,1
20110301|2011-01-18 00:30,18,14.195,14.195,14.195,14.195,2
20110301|2011-01-18 01:00,18,14.19,14.2,14.19,14.2,40
20110301|2011-01-18 01:30,18,14.22,14.28,14.22,14.28,21
20110301|2011-01-18 02:00,18,14.28,14.32,14.28,14.32,18
20110301|2011-01-18 02:30,18,14.32,14.36,14.32,14.36,40
20110301|2011-01-18 03:30,18,14.38,14.4,14.38,14.39,13
20110301|2011-01-18 04:00,18,14.39,14.51,14.39,14.51,118
20110301|2011-01-18 04:30,18,14.51,14.51,14.51,14.51,1
20110301|2011-01-18 05:00,18,14.51,14.51,14.51,14.51,6
20110301|2011-01-18 05:30,18,14.51,14.51,14.455,14.455,108
20110301|2011-01-18 06:00,18,14.5,14.51,14.465,14.465,14
20110301|2011-01-18 06:30,18,14.455,14.51,14.455,14.495,14
20110301|2011-01-18 07:00,18,14.505,14.51,14.47,14.475,16
20110301|2011-01-18 09:30,18,14.475,14.51,14.34,14.51,359
20110301|2011-01-18 10:00,18,14.51,14.51,14.51,14.51,28
20110301|2011-01-18 10:30,18,14.51,14.51,14.51,14.51,41
20110301|2011-01-18 11:00,18,14.51,14.51,14.47,14.495,171
20110301|2011-01-18 11:30,18,14.505,14.51,14.5,14.51,61
20110301|2011-01-18 12:00,18,14.51,14.51,14.51,14.51,3
20110301|2011-01-18 12:30,18,14.51,14.51,14.51,14.51,22
20110301|2011-01-18 13:00,18,14.51,14.51,14.51,14.51,1
20110301|2011-01-18 18:00,19,14.51,14.59,14.51,14.59,76
20110301|2011-01-18 18:30,19,14.59,14.59,14.58,14.59,10
20110301|2011-01-18 19:00,19,14.59,14.59,14.58,14.59,13
20110301|2011-01-18 19:30,19,14.59,14.59,14.585,14.585,7
20110301|2011-01-18 20:00,19,14.585,14.615,14.585,14.615,26
20110301|2011-01-18 20:30,19,14.615,14.62,14.615,14.62,31
20110301|2011-01-18 21:00,19,14.625,14.645,14.625,14.645,28
20110301|2011-01-18 21:30,19,14.64,14.75,14.64,14.735,211
20110301|2011-01-18 22:00,19,14.73,14.73,14.73,14.73,3
20110301|2011-01-18 22:30,19,14.73,14.77,14.73,14.77,17
20110301|2011-01-18 23:00,19,14.79,14.79,14.79,14.79,1
20110301|2011-01-18 23:30,19,14.78,14.8,14.78,14.8,6
20110301|2011-01-19 00:00,19,14.8,14.8,14.705,14.795,11
20110301|2011-01-19 00:30,19,14.715,14.715,14.715,14.715,1
20110301|2011-01-19 01:00,19,14.71,14.745,14.665,14.695,13
20110301|2011-01-19 01:30,19,14.695,14.695,14.695,14.695,1
20110301|2011-01-19 02:00,19,14.695,14.775,14.695,14.715,5
20110301|2011-01-19 02:30,19,14.725,14.82,14.725,14.82,148
20110301|2011-01-19 03:00,19,14.82,14.85,14.815,14.825,70
20110301|2011-01-19 03:30,19,14.83,14.86,14.83,14.86,5
20110301|2011-01-19 04:00,19,14.845,14.875,14.845,14.865,7
20110301|2011-01-19 04:30,19,14.865,14.88,14.865,14.88,11
20110301|2011-01-19 05:00,19,14.89,14.89,14.87,14.89,24
20110301|2011-01-19 05:30,19,14.85,14.885,14.84,14.85,8
20110301|2011-01-19 06:00,19,14.885,14.9,14.85,14.9,52
20110301|2011-01-19 06:30,19,14.9,14.92,14.9,14.91,36
20110301|2011-01-19 07:00,19,14.91,14.95,14.91,14.92,16
20110301|2011-01-19 09:30,19,14.905,14.92,14.52,14.84,553
20110301|2011-01-19 10:00,19,14.81,14.825,14.6,14.645,112
20110301|2011-01-19 10:30,19,14.655,14.675,14.57,14.63,77
20110301|2011-01-19 11:00,19,14.63,14.63,14.54,14.575,128
20110301|2011-01-19 11:30,19,14.575,14.615,14.51,14.53,65
20110301|2011-01-19 12:00,19,14.53,14.565,14.52,14.545,39
20110301|2011-01-19 12:30,19,14.55,14.67,14.55,14.66,114
20110301|2011-01-19 13:00,19,14.67,14.695,14.64,14.64,72
20110301|2011-01-19 18:00,20,14.645,14.645,14.535,14.535,46
20110301|2011-01-19 18:30,20,14.56,14.59,14.535,14.535,13
20110301|2011-01-19 19:00,20,14.535,14.535,14.4,14.435,57
20110301|2011-01-19 19:30,20,14.47,14.475,14.46,14.475,6
20110301|2011-01-19 20:00,20,14.515,14.63,14.515,14.54,43
20110301|2011-01-19 20:30,20,14.615,14.635,14.53,14.595,43
20110301|2011-01-19 21:00,20,14.585,14.63,14.585,14.62,14
20110301|2011-01-19 21:30,20,14.62,14.625,14.62,14.625,2
20110301|2011-01-19 22:00,20,14.645,14.65,14.64,14.65,15
20110301|2011-01-19 22:30,20,14.63,14.63,14.625,14.625,3
20110301|2011-01-19 23:00,20,14.61,14.655,14.58,14.655,7
20110301|2011-01-20 00:30,20,14.605,14.635,14.605,14.635,6
20110301|2011-01-20 01:30,20,14.6,14.655,14.6,14.655,5
20110301|2011-01-20 02:00,20,14.64,14.64,14.64,14.64,1
20110301|2011-01-20 02:30,20,14.63,14.65,14.625,14.65,9
20110301|2011-01-20 03:00,20,14.61,14.655,14.57,14.57,12
20110301|2011-01-20 03:30,20,14.6,14.6,14.6,14.6,1
20110301|2011-01-20 04:30,20,14.6,14.635,14.585,14.625,12
20110301|2011-01-20 05:00,20,14.65,14.715,14.65,14.71,85
20110301|2011-01-20 05:30,20,14.72,14.72,14.65,14.65,34
20110301|2011-01-20 06:00,20,14.62,14.62,14.585,14.59,10
20110301|2011-01-20 06:30,20,14.59,14.63,14.585,14.585,29
20110301|2011-01-20 07:00,20,14.585,14.585,14.505,14.505,27
20110301|2011-01-20 09:30,20,14.42,14.495,14.33,14.495,394
20110301|2011-01-20 10:00,20,14.49,14.505,14.385,14.41,91
20110301|2011-01-20 10:30,20,14.41,14.45,14.365,14.45,38
20110301|2011-01-20 11:00,20,14.42,14.47,14.415,14.45,31
20110301|2011-01-20 11:30,20,14.43,14.475,14.39,14.475,51
20110301|2011-01-20 12:00,20,14.49,14.49,14.445,14.49,47
20110301|2011-01-20 12:30,20,14.49,14.655,14.49,14.655,102
20110301|2011-01-20 13:00,20,14.61,14.71,14.595,14.69,87
20110301|2011-01-20 18:00,21,14.685,14.69,14.61,14.675,12
20110301|2011-01-20 18:30,21,14.69,14.725,14.69,14.71,11
20110301|2011-01-20 19:00,21,14.7,14.7,14.69,14.69,14
20110301|2011-01-20 19:30,21,14.69,14.715,14.68,14.68,18
20110301|2011-01-20 20:00,21,14.71,14.71,14.71,14.71,2
20110301|2011-01-20 21:00,21,14.7,14.71,14.665,14.665,4
20110301|2011-01-20 22:00,21,14.66,14.705,14.66,14.705,2
20110301|2011-01-20 22:30,21,14.66,14.66,14.65,14.65,3
20110301|2011-01-20 23:00,21,14.655,14.655,14.655,14.655,1
20110301|2011-01-21 01:00,21,14.7,14.7,14.7,14.7,1
20110301|2011-01-21 02:00,21,14.69,14.7,14.69,14.7,5
20110301|2011-01-21 03:30,21,14.7,14.7,14.7,14.7,1
20110301|2011-01-21 04:00,21,14.68,14.695,14.68,14.695,2
20110301|2011-01-21 04:30,21,14.7,14.7,14.7,14.7,8
20110301|2011-01-21 05:30,21,14.675,14.675,14.655,14.655,19
20110301|2011-01-21 06:00,21,14.65,14.67,14.65,14.67,5
20110301|2011-01-21 06:30,21,14.675,14.675,14.675,14.675,1
20110301|2011-01-21 07:00,21,14.69,14.7,14.69,14.7,2
20110301|2011-01-21 09:30,21,14.715,14.865,14.715,14.83,285
20110301|2011-01-21 10:00,21,14.835,14.84,14.785,14.82,44
20110301|2011-01-21 10:30,21,14.82,14.835,14.755,14.8,94
20110301|2011-01-21 11:00,21,14.825,14.84,14.795,14.82,18
20110301|2011-01-21 11:30,21,14.81,14.83,14.8,14.81,17
20110301|2011-01-21 12:00,21,14.83,14.845,14.805,14.83,32
20110301|2011-01-21 12:30,21,14.845,14.87,14.795,14.8,70
20110301|2011-01-21 13:00,21,14.835,14.875,14.8,14.875,103
20110301|2011-01-23 18:00,24,14.855,14.87,14.8,14.85,55
20110301|2011-01-23 18:30,24,14.82,14.835,14.79,14.8,12
20110301|2011-01-23 19:00,24,14.8,14.82,14.8,14.82,7
20110301|2011-01-23 19:30,24,14.835,14.835,14.825,14.825,2
20110301|2011-01-23 20:00,24,14.82,14.835,14.82,14.825,5
20110301|2011-01-23 20:30,24,14.85,14.865,14.85,14.85,4
20110301|2011-01-23 21:00,24,14.855,14.86,14.855,14.86,5
20110301|2011-01-23 21:30,24,14.87,14.92,14.87,14.91,174
20110301|2011-01-23 22:00,24,14.92,14.94,14.91,14.91,40
20110301|2011-01-23 22:30,24,14.95,15,14.95,14.97,64
20110301|2011-01-23 23:00,24,14.99,15.02,14.98,15.01,18
20110301|2011-01-23 23:30,24,15.02,15.02,15,15,2
20110301|2011-01-24 00:00,24,15,15.02,15,15.02,33
20110301|2011-01-24 00:30,24,15.02,15.02,15.02,15.02,17
20110301|2011-01-24 01:00,24,15,15,14.97,15,28
20110301|2011-01-24 01:30,24,15,15,15,15,1
20110301|2011-01-24 02:00,24,15,15.015,14.995,14.995,7
20110301|2011-01-24 02:30,24,15,15.03,15,15.02,27
20110301|2011-01-24 03:00,24,15.04,15.07,15.025,15.07,56
20110301|2011-01-24 03:30,24,15.075,15.12,15.075,15.12,42
20110301|2011-01-24 04:00,24,15.12,15.12,15.095,15.095,16
20110301|2011-01-24 04:30,24,15.095,15.095,15.095,15.095,6
20110301|2011-01-24 05:00,24,15.075,15.105,15.05,15.05,5
20110301|2011-01-24 06:00,24,15.09,15.09,15.075,15.075,5
20110301|2011-01-24 06:30,24,15.095,15.095,15.07,15.09,7
20110301|2011-01-24 07:00,24,15.075,15.075,15.06,15.06,5
20110301|2011-01-24 09:30,24,15.1,15.345,15.075,15.215,628
20110301|2011-01-24 10:00,24,15.22,15.23,15.17,15.18,104
20110301|2011-01-24 10:30,24,15.2,15.215,15.08,15.08,81
20110301|2011-01-24 11:00,24,15.095,15.095,15,15.075,98
20110301|2011-01-24 11:30,24,15.07,15.11,15,15,61
20110301|2011-01-24 12:00,24,14.99,15.1,14.93,15.02,88
20110301|2011-01-24 12:30,24,15.005,15.145,15,15.115,115
20110301|2011-01-24 13:00,24,15.115,15.15,15.035,15.15,73
20110301|2011-01-24 18:00,25,15.135,15.135,15.09,15.09,7
20110301|2011-01-24 18:30,25,15.12,15.125,15.07,15.075,9
20110301|2011-01-24 19:00,25,15.095,15.105,15.04,15.065,20
20110301|2011-01-24 19:30,25,15.075,15.11,14.885,14.95,86
20110301|2011-01-24 20:00,25,14.98,14.98,14.98,14.98,2
20110301|2011-01-24 20:30,25,14.95,14.97,14.92,14.97,5
20110301|2011-01-24 21:00,25,14.96,14.99,14.945,14.99,12
20110301|2011-01-24 21:30,25,14.945,14.975,14.945,14.975,2
20110301|2011-01-24 22:00,25,14.98,14.985,14.98,14.985,2
20110301|2011-01-24 22:30,25,14.985,14.99,14.985,14.99,4
20110301|2011-01-24 23:00,25,14.975,14.975,14.97,14.97,2
20110301|2011-01-24 23:30,25,14.965,14.965,14.965,14.965,3
20110301|2011-01-25 00:00,25,14.97,14.97,14.97,14.97,1
20110301|2011-01-25 01:00,25,14.96,15.005,14.955,15.005,9
20110301|2011-01-25 01:30,25,15.005,15.03,15.005,15.01,12
20110301|2011-01-25 02:00,25,15.01,15.065,15.01,15.065,7
20110301|2011-01-25 02:30,25,15.08,15.08,15.065,15.075,24
20110301|2011-01-25 03:00,25,15.065,15.08,15.065,15.07,5
20110301|2011-01-25 03:30,25,15.07,15.07,15.065,15.065,61
20110301|2011-01-25 04:00,25,15.065,15.07,15.065,15.065,20
20110301|2011-01-25 04:30,25,15.065,15.07,15.06,15.06,17
20110301|2011-01-25 05:00,25,15.06,15.07,15.06,15.07,18
20110301|2011-01-25 05:30,25,15.06,15.06,15.055,15.055,30
20110301|2011-01-25 06:00,25,15.055,15.07,15.055,15.07,16
20110301|2011-01-25 06:30,25,15.07,15.07,15.06,15.07,13
20110301|2011-01-25 07:00,25,15.07,15.1,15.06,15.06,12
20110301|2011-01-25 09:30,25,15.05,15.06,14.925,14.945,265
20110301|2011-01-25 10:00,25,14.955,14.97,14.89,14.955,110
20110301|2011-01-25 10:30,25,14.945,14.98,14.91,14.91,69
20110301|2011-01-25 11:00,25,14.925,14.96,14.87,14.88,61
20110301|2011-01-25 11:30,25,14.895,14.9,14.81,14.81,243
20110301|2011-01-25 12:00,25,14.81,14.85,14.72,14.85,143
20110301|2011-01-25 12:30,25,14.815,14.88,14.815,14.825,65
20110301|2011-01-25 13:00,25,14.8,14.81,14.735,14.755,88
20110301|2011-01-25 18:00,26,14.76,14.785,14.73,14.785,15
20110301|2011-01-25 18:30,26,14.77,14.79,14.77,14.79,9
20110301|2011-01-25 19:00,26,14.77,14.77,14.77,14.77,2
20110301|2011-01-25 19:30,26,14.76,14.76,14.65,14.685,36
20110301|2011-01-25 20:00,26,14.695,14.7,14.63,14.63,43
20110301|2011-01-25 20:30,26,14.685,14.72,14.64,14.675,5
20110301|2011-01-25 21:00,26,14.7,14.725,14.64,14.725,18
20110301|2011-01-25 21:30,26,14.72,14.72,14.68,14.68,7
20110301|2011-01-25 22:00,26,14.715,14.715,14.705,14.705,4
20110301|2011-01-25 22:30,26,14.705,14.705,14.705,14.705,1
20110301|2011-01-25 23:00,26,14.705,14.705,14.705,14.705,2
20110301|2011-01-25 23:30,26,14.75,14.75,14.75,14.75,1
20110301|2011-01-26 00:00,26,14.77,14.77,14.77,14.77,1
20110301|2011-01-26 00:30,26,14.76,14.84,14.76,14.84,14
20110301|2011-01-26 01:30,26,14.85,14.9,14.85,14.9,15
20110301|2011-01-26 02:00,26,14.865,14.915,14.865,14.915,13
20110301|2011-01-26 02:30,26,14.915,14.95,14.915,14.95,29
20110301|2011-01-26 03:00,26,14.965,15.05,14.965,15.03,22
20110301|2011-01-26 03:30,26,15.03,15.03,15.03,15.03,10
20110301|2011-01-26 04:00,26,15.03,15.04,15.03,15.04,2
20110301|2011-01-26 04:30,26,15.04,15.04,14.93,14.98,35
20110301|2011-01-26 05:00,26,14.965,14.965,14.925,14.925,12
20110301|2011-01-26 05:30,26,14.945,14.955,14.92,14.955,13
20110301|2011-01-26 06:00,26,14.955,15.01,14.955,15.01,2
20110301|2011-01-26 06:30,26,15.01,15.015,14.955,15,5
20110301|2011-01-26 07:00,26,14.995,15,14.96,14.96,5
20110301|2011-01-26 09:30,26,14.98,15.14,14.915,15.08,283
20110301|2011-01-26 10:00,26,15.06,15.11,15.05,15.07,102
20110301|2011-01-26 10:30,26,15.06,15.06,15.04,15.04,51
20110301|2011-01-26 11:00,26,15.04,15.1,14.995,15.09,87
20110301|2011-01-26 11:30,26,15.09,15.125,15.09,15.12,26
20110301|2011-01-26 12:00,26,15.095,15.115,15.04,15.115,49
20110301|2011-01-26 12:30,26,15.115,15.215,15.115,15.175,120
20110301|2011-01-26 13:00,26,15.175,15.225,15.14,15.175,107
20110301|2011-01-26 18:00,27,15.2,15.29,15.18,15.18,92
20110301|2011-01-26 18:30,27,15.21,15.27,15.21,15.26,17
20110301|2011-01-26 19:00,27,15.25,15.25,15.225,15.225,3
20110301|2011-01-26 19:30,27,15.25,15.275,15.25,15.275,16
20110301|2011-01-26 20:00,27,15.25,15.25,15.24,15.24,4
20110301|2011-01-26 21:00,27,15.26,15.26,15.26,15.26,1
20110301|2011-01-26 21:30,27,15.255,15.285,15.24,15.285,23
20110301|2011-01-26 22:00,27,15.29,15.29,15.225,15.29,15
20110301|2011-01-26 22:30,27,15.29,15.29,15.25,15.25,3
20110301|2011-01-26 23:00,27,15.26,15.26,15.225,15.225,3
20110301|2011-01-27 00:00,27,15.225,15.225,15.22,15.225,5
20110301|2011-01-27 00:30,27,15.215,15.23,15.205,15.23,5
20110301|2011-01-27 01:30,27,15.28,15.28,15.25,15.26,18
20110301|2011-01-27 02:00,27,15.27,15.27,15.25,15.25,14
20110301|2011-01-27 02:30,27,15.25,15.25,15.235,15.235,7
20110301|2011-01-27 03:00,27,15.235,15.25,15.23,15.24,6
20110301|2011-01-27 03:30,27,15.23,15.24,15.23,15.24,4
20110301|2011-01-27 04:00,27,15.24,15.24,15.21,15.21,5
20110301|2011-01-27 04:30,27,15.22,15.23,15.22,15.23,2
20110301|2011-01-27 05:00,27,15.24,15.27,15.235,15.235,6
20110301|2011-01-27 06:00,27,15.265,15.265,15.22,15.22,6
20110301|2011-01-27 06:30,27,15.26,15.265,15.235,15.235,16
20110301|2011-01-27 07:00,27,15.23,15.23,15.215,15.215,13
20110301|2011-01-27 09:30,27,15.215,15.22,15.06,15.175,298
20110301|2011-01-27 10:00,27,15.19,15.19,15.1,15.14,80
20110301|2011-01-27 10:30,27,15.15,15.155,15.1,15.15,59
20110301|2011-01-27 11:00,27,15.15,15.235,15.15,15.2,110
20110301|2011-01-27 11:30,27,15.185,15.22,15.18,15.18,41
20110301|2011-01-27 12:00,27,15.18,15.18,15.14,15.18,5
20110301|2011-01-27 12:30,27,15.155,15.185,15.155,15.18,23
20110301|2011-01-27 13:00,27,15.185,15.185,15.03,15.15,77
20110301|2011-01-27 18:00,28,15.085,15.145,15.045,15.145,21
20110301|2011-01-27 18:30,28,15.145,15.15,15.045,15.11,12
20110301|2011-01-27 19:30,28,15.075,15.075,15.045,15.045,2
20110301|2011-01-27 20:00,28,15.045,15.045,14.96,15.04,22
20110301|2011-01-27 20:30,28,14.975,14.975,14.96,14.96,4
20110301|2011-01-27 21:00,28,14.95,15.055,14.95,15.055,3
20110301|2011-01-27 22:30,28,15.05,15.05,15.005,15.005,3
20110301|2011-01-27 23:00,28,14.985,15.075,14.985,15.075,3
20110301|2011-01-28 02:00,28,15.03,15.03,15.03,15.03,3
20110301|2011-01-28 04:30,28,15.05,15.05,15.05,15.05,2
20110301|2011-01-28 05:30,28,15.05,15.05,15.05,15.05,1
20110301|2011-01-28 06:00,28,15.055,15.055,15.035,15.035,4
20110301|2011-01-28 06:30,28,15.03,15.07,14.925,14.975,13
20110301|2011-01-28 07:00,28,15.03,15.05,15.03,15.05,2
20110301|2011-01-28 09:30,28,15.05,15.08,14.94,14.95,168
20110301|2011-01-28 10:00,28,14.95,14.955,14.76,14.91,161
20110301|2011-01-28 10:30,28,14.91,14.935,14.845,14.935,89
20110301|2011-01-28 11:00,28,14.9,14.945,14.87,14.91,84
20110301|2011-01-28 11:30,28,14.9,14.935,14.89,14.935,14
20110301|2011-01-28 12:00,28,14.91,14.915,14.78,14.83,64
20110301|2011-01-28 12:30,28,14.825,14.83,14.78,14.785,48
20110301|2011-01-28 13:00,28,14.78,15.1,14.64,15.015,391
20110301|2011-01-30 18:00,31,15.015,15.08,14.995,15.02,56
20110301|2011-01-30 18:30,31,15.05,15.065,15.05,15.055,14
20110301|2011-01-30 19:00,31,15.05,15.2,15,15.115,122
20110301|2011-01-30 19:30,31,15.095,15.145,15.095,15.14,10
20110301|2011-01-30 20:00,31,15.155,15.225,15.15,15.225,38
20110301|2011-01-30 20:30,31,15.2,15.23,15.2,15.2,23
20110301|2011-01-30 21:00,31,15.17,15.2,15.17,15.2,6
20110301|2011-01-30 21:30,31,15.2,15.21,15.2,15.2,24
20110301|2011-01-30 22:00,31,15.2,15.2,15.19,15.195,10
20110301|2011-01-30 22:30,31,15.195,15.2,15.195,15.2,3
20110301|2011-01-30 23:00,31,15.215,15.22,15.215,15.22,7
20110301|2011-01-30 23:30,31,15.215,15.225,15.215,15.22,9
20110301|2011-01-31 00:00,31,15.23,15.23,15.23,15.23,7
20110301|2011-01-31 00:30,31,15.23,15.23,15.23,15.23,1
20110301|2011-01-31 01:00,31,15.2,15.23,15.2,15.205,11
20110301|2011-01-31 01:30,31,15.22,15.23,15.22,15.23,3
20110301|2011-01-31 02:00,31,15.235,15.235,15.235,15.235,2
20110301|2011-01-31 02:30,31,15.24,15.24,15.22,15.23,5
20110301|2011-01-31 03:00,31,15.23,15.245,15.23,15.245,10
20110301|2011-01-31 03:30,31,15.23,15.23,15.14,15.14,15
20110301|2011-01-31 04:30,31,15.23,15.24,15.23,15.24,7
20110301|2011-01-31 05:00,31,15.245,15.25,15.245,15.25,10
20110301|2011-01-31 05:30,31,15.245,15.25,15.245,15.25,25
20110301|2011-01-31 06:00,31,15.25,15.435,15.25,15.435,148
20110301|2011-01-31 06:30,31,15.415,15.44,15.38,15.43,56
20110301|2011-01-31 07:00,31,15.43,15.485,15.43,15.435,68
20110301|2011-01-31 09:30,31,15.44,15.5,15.41,15.475,369
20110301|2011-01-31 10:00,31,15.48,15.51,15.48,15.51,199
20110301|2011-01-31 10:30,31,15.51,15.51,15.51,15.51,22
20110301|2011-01-31 11:00,31,15.51,15.51,15.51,15.51,1
20110301|2011-01-31 11:30,31,15.51,15.51,15.51,15.51,14
20110301|2011-01-31 12:30,31,15.51,15.51,15.51,15.51,7
20110301|2011-01-31 13:00,31,15.51,15.51,15.51,15.51,12
20110301|2011-01-31 18:00,1,15.59,15.625,15.415,15.49,239
20110301|2011-01-31 18:30,1,15.455,15.48,15.455,15.48,6
20110301|2011-01-31 19:00,1,15.5,15.59,15.48,15.48,81
20110301|2011-01-31 19:30,1,15.505,15.505,15.435,15.45,30
20110301|2011-01-31 20:00,1,15.42,15.51,15.415,15.425,28
20110301|2011-01-31 20:30,1,15.525,15.63,15.52,15.6,90
20110301|2011-01-31 21:00,1,15.62,15.63,15.595,15.63,23
20110301|2011-01-31 21:30,1,15.635,15.635,15.6,15.6,15
20110301|2011-01-31 22:00,1,15.6,15.6,15.575,15.575,5
20110301|2011-01-31 22:30,1,15.61,15.62,15.61,15.62,3
20110301|2011-01-31 23:00,1,15.625,15.635,15.625,15.635,27
20110301|2011-01-31 23:30,1,15.635,15.64,15.635,15.64,4
20110301|2011-02-01 00:00,1,15.64,15.64,15.64,15.64,1
20110301|2011-02-01 00:30,1,15.64,15.64,15.64,15.64,6
20110301|2011-02-01 01:00,1,15.645,15.65,15.63,15.65,9
20110301|2011-02-01 01:30,1,15.63,15.65,15.6,15.625,17
20110301|2011-02-01 02:00,1,15.61,15.61,15.605,15.605,2
20110301|2011-02-01 02:30,1,15.555,15.605,15.555,15.605,2
20110301|2011-02-01 03:00,1,15.595,15.595,15.595,15.595,2
20110301|2011-02-01 03:30,1,15.59,15.645,15.565,15.62,41
20110301|2011-02-01 04:00,1,15.59,15.64,15.59,15.64,10
20110301|2011-02-01 04:30,1,15.645,15.645,15.645,15.645,3
20110301|2011-02-01 05:00,1,15.645,15.645,15.615,15.615,4
20110301|2011-02-01 05:30,1,15.63,15.665,15.63,15.665,22
20110301|2011-02-01 06:00,1,15.665,15.665,15.59,15.59,47
20110301|2011-02-01 06:30,1,15.585,15.7,15.585,15.695,62
20110301|2011-02-01 07:00,1,15.67,15.695,15.655,15.655,8
20110301|2011-02-01 09:30,1,15.69,15.865,15.685,15.76,407
20110301|2011-02-01 10:00,1,15.77,15.8,15.71,15.73,150
20110301|2011-02-01 10:30,1,15.73,15.755,15.71,15.72,69
20110301|2011-02-01 11:00,1,15.71,15.73,15.71,15.72,60
20110301|2011-02-01 11:30,1,15.725,15.75,15.72,15.725,116
20110301|2011-02-01 12:00,1,15.71,15.71,15.6,15.68,139
20110301|2011-02-01 12:30,1,15.66,15.795,15.635,15.77,302
20110301|2011-02-01 13:00,1,15.77,15.99,15.77,15.975,506
20110301|2011-02-01 18:00,2,15.935,15.95,15.85,15.915,57
20110301|2011-02-01 18:30,2,15.93,15.97,15.93,15.965,20
20110301|2011-02-01 19:00,2,15.97,16.02,15.915,16,70
20110301|2011-02-01 19:30,2,16,16.02,16,16.02,8
20110301|2011-02-01 20:00,2,16.02,16.035,16.02,16.025,12
20110301|2011-02-01 20:30,2,16.01,16.01,15.96,16,7
20110301|2011-02-01 21:00,2,16,16,16,16,3
20110301|2011-02-01 21:30,2,16,16.08,16,16.08,32
20110301|2011-02-01 22:30,2,16.045,16.08,16.045,16.08,3
20110301|2011-02-01 23:30,2,16.08,16.08,16,16.04,12
20110301|2011-02-02 00:00,2,16.02,16.04,15.94,15.94,7
20110301|2011-02-02 00:30,2,15.96,15.96,15.96,15.96,1
20110301|2011-02-02 01:00,2,16.02,16.02,16.02,16.02,2
20110301|2011-02-02 01:30,2,16.04,16.04,16.035,16.035,2
20110301|2011-02-02 02:00,2,16.035,16.08,16.035,16.05,16
20110301|2011-02-02 02:30,2,16.05,16.075,16.025,16.075,9
20110301|2011-02-02 03:00,2,16.075,16.08,16.05,16.05,15
20110301|2011-02-02 03:30,2,16.08,16.09,16.08,16.09,19
20110301|2011-02-02 04:00,2,16.095,16.1,16.085,16.1,15
20110301|2011-02-02 04:30,2,16.09,16.1,16.09,16.1,4
20110301|2011-02-02 05:00,2,16.11,16.125,16.11,16.125,10
20110301|2011-02-02 05:30,2,16.105,16.11,16.095,16.11,4
20110301|2011-02-02 06:00,2,16.11,16.125,16.11,16.125,18
20110301|2011-02-02 06:30,2,16.085,16.085,16.05,16.05,32
20110301|2011-02-02 07:00,2,16.03,16.1,16.03,16.095,5
20110301|2011-02-02 09:30,2,16.09,16.165,15.945,15.945,336
20110301|2011-02-02 10:00,2,15.945,16,15.875,15.99,289
20110301|2011-02-02 10:30,2,15.99,15.995,15.71,15.78,214
20110301|2011-02-02 11:00,2,15.78,15.9,15.77,15.9,62
20110301|2011-02-02 11:30,2,15.905,15.935,15.83,15.87,73
20110301|2011-02-02 12:00,2,15.85,15.885,15.825,15.88,27
20110301|2011-02-02 12:30,2,15.88,15.96,15.83,15.96,98
20110301|2011-02-02 13:00,2,15.96,15.985,15.935,15.935,147
20110301|2011-02-02 18:00,3,15.88,15.935,15.775,15.9,66
20110301|2011-02-02 18:30,3,15.9,15.935,15.9,15.93,6
20110301|2011-02-02 19:00,3,15.905,15.905,15.9,15.9,3
20110301|2011-02-02 19:30,3,15.89,15.91,15.89,15.91,2
20110301|2011-02-02 20:00,3,15.87,15.91,15.87,15.91,4
20110301|2011-02-02 20:30,3,15.87,15.87,15.87,15.87,1
20110301|2011-02-02 21:00,3,15.905,15.905,15.905,15.905,1
20110301|2011-02-02 21:30,3,15.88,15.88,15.88,15.88,1
20110301|2011-02-02 22:00,3,15.88,15.88,15.88,15.88,2
20110301|2011-02-02 22:30,3,15.875,15.9,15.86,15.86,5
20110301|2011-02-02 23:00,3,15.86,15.86,15.86,15.86,1
20110301|2011-02-02 23:30,3,15.86,15.86,15.86,15.86,1
20110301|2011-02-03 00:00,3,15.86,15.86,15.86,15.86,1
20110301|2011-02-03 00:30,3,15.885,15.885,15.885,15.885,1
20110301|2011-02-03 01:00,3,15.895,15.9,15.895,15.9,2
20110301|2011-02-03 01:30,3,15.895,15.895,15.895,15.895,2
20110301|2011-02-03 02:00,3,15.895,15.895,15.895,15.895,1
20110301|2011-02-03 02:30,3,15.91,15.985,15.91,15.985,28
20110301|2011-02-03 03:00,3,16,16.01,15.99,15.99,12
20110301|2011-02-03 03:30,3,16.015,16.015,16.015,16.015,3
20110301|2011-02-03 04:00,3,16.015,16.015,16.015,16.015,2
20110301|2011-02-03 04:30,3,16.01,16.015,16.01,16.015,3
20110301|2011-02-03 05:00,3,15.99,16.01,15.99,16.01,3
20110301|2011-02-03 05:30,3,16.01,16.01,16.01,16.01,1
20110301|2011-02-03 06:00,3,16.01,16.01,15.98,15.98,8
20110301|2011-02-03 06:30,3,15.99,16.04,15.99,16.04,5
20110301|2011-02-03 07:00,3,16.04,16.04,16.04,16.04,1
20110301|2011-02-03 09:30,3,16.01,16.285,16.005,16.25,637
20110301|2011-02-03 10:00,3,16.265,16.265,16.19,16.21,131
20110301|2011-02-03 10:30,3,16.225,16.25,16.13,16.25,146
20110301|2011-02-03 11:00,3,16.245,16.255,16.12,16.175,72
20110301|2011-02-03 11:30,3,16.155,16.19,16.11,16.19,100
20110301|2011-02-03 12:00,3,16.185,16.245,16.18,16.18,100
20110301|2011-02-03 12:30,3,16.18,16.24,16.165,16.24,108
20110301|2011-02-03 13:00,3,16.235,16.3,16.225,16.3,144
20110301|2011-02-03 18:00,4,16.22,16.25,16.22,16.25,9
20110301|2011-02-03 18:30,4,16.27,16.275,16.255,16.255,9
20110301|2011-02-03 19:00,4,16.255,16.28,16.255,16.28,11
20110301|2011-02-03 19:30,4,16.28,16.28,16.28,16.28,4
20110301|2011-02-03 20:00,4,16.26,16.27,16.26,16.27,7
20110301|2011-02-03 20:30,4,16.26,16.26,16.26,16.26,5
20110301|2011-02-03 21:00,4,16.28,16.28,16.28,16.28,4
20110301|2011-02-03 21:30,4,16.28,16.28,16.27,16.28,7
20110301|2011-02-03 22:00,4,16.28,16.28,16.28,16.28,3
20110301|2011-02-03 22:30,4,16.27,16.27,16.23,16.23,25
20110301|2011-02-03 23:00,4,16.23,16.28,16.2,16.2,20
20110301|2011-02-03 23:30,4,16.22,16.22,16.22,16.22,1
20110301|2011-02-04 00:30,4,16.23,16.23,16.23,16.23,1
20110301|2011-02-04 01:00,4,16.235,16.235,16.21,16.21,4
20110301|2011-02-04 02:00,4,16.2,16.2,16.175,16.175,15
20110301|2011-02-04 02:30,4,16.175,16.215,16.17,16.205,37
20110301|2011-02-04 03:00,4,16.195,16.195,16.195,16.195,3
20110301|2011-02-04 04:00,4,16.195,16.2,16.195,16.2,2
20110301|2011-02-04 04:30,4,16.225,16.225,16.225,16.225,1
20110301|2011-02-04 05:30,4,16.235,16.285,16.235,16.26,19
20110301|2011-02-04 06:00,4,16.26,16.26,16.25,16.26,7
20110301|2011-02-04 06:30,4,16.26,16.275,16.26,16.26,6
20110301|2011-02-04 07:00,4,16.26,16.26,16.245,16.245,3
20110301|2011-02-04 09:30,4,16.255,16.3,15.965,16.01,540
20110301|2011-02-04 10:00,4,16.035,16.11,15.99,16.08,114
20110301|2011-02-04 10:30,4,16.11,16.195,16.11,16.17,91
20110301|2011-02-04 11:00,4,16.15,16.17,16.035,16.1,188
20110301|2011-02-04 11:30,4,16.085,16.085,15.945,16.015,138
20110301|2011-02-04 12:00,4,16.015,16.185,16.015,16.145,123
20110301|2011-02-04 12:30,4,16.145,16.22,15.795,15.87,418
20110301|2011-02-04 13:00,4,15.905,15.95,15.79,15.795,251
20110301|2011-02-06 18:00,7,15.825,15.94,15.71,15.94,57
20110301|2011-02-06 18:30,7,15.915,15.945,15.915,15.945,7
20110301|2011-02-06 19:00,7,15.9,15.915,15.85,15.9,17
20110301|2011-02-06 19:30,7,15.9,15.94,15.88,15.94,8
20110301|2011-02-06 20:00,7,15.875,15.875,15.87,15.87,4
20110301|2011-02-06 21:00,7,15.88,15.9,15.88,15.9,3
20110301|2011-02-06 21:30,7,15.94,15.94,15.915,15.915,2
20110301|2011-02-06 22:00,7,15.91,15.91,15.91,15.91,1
20110301|2011-02-06 22:30,7,15.91,15.945,15.885,15.945,5
20110301|2011-02-06 23:00,7,15.945,15.945,15.94,15.94,2
20110301|2011-02-06 23:30,7,15.945,15.955,15.945,15.955,5
20110301|2011-02-07 00:00,7,15.95,15.98,15.95,15.98,5
20110301|2011-02-07 00:30,7,15.95,15.98,15.95,15.98,2
20110301|2011-02-07 01:00,7,15.98,15.98,15.98,15.98,1
20110301|2011-02-07 01:30,7,15.96,15.96,15.915,15.915,2
20110301|2011-02-07 02:00,7,15.98,15.98,15.98,15.98,1
20110301|2011-02-07 02:30,7,15.965,16.05,15.965,16.05,17
20110301|2011-02-07 03:00,7,16.055,16.085,16.055,16.075,4
20110301|2011-02-07 03:30,7,16.1,16.12,16.02,16.115,16
20110301|2011-02-07 04:00,7,16.105,16.145,16.105,16.145,8
20110301|2011-02-07 04:30,7,16.065,16.13,16.065,16.13,4
20110301|2011-02-07 05:00,7,16.105,16.105,16.025,16.03,11
20110301|2011-02-07 05:30,7,16.055,16.095,16.03,16.03,3
20110301|2011-02-07 06:00,7,16.1,16.12,16.02,16.02,18
20110301|2011-02-07 06:30,7,16.06,16.085,16,16,60
20110301|2011-02-07 07:00,7,16.025,16.03,15.98,15.98,6
20110301|2011-02-07 09:30,7,15.95,16.09,15.92,15.955,436
20110301|2011-02-07 10:00,7,15.94,16.045,15.915,15.965,198
20110301|2011-02-07 10:30,7,15.97,15.97,15.88,15.885,58
20110301|2011-02-07 11:00,7,15.885,15.885,15.555,15.665,344
20110301|2011-02-07 11:30,7,15.65,15.65,15.45,15.53,208
20110301|2011-02-07 12:00,7,15.545,15.555,15.5,15.535,69
20110301|2011-02-07 12:30,7,15.55,15.655,15.545,15.61,126
20110301|2011-02-07 13:00,7,15.56,15.58,15.5,15.56,66
20110301|2011-02-07 18:00,8,15.635,15.635,15.45,15.54,42
20110301|2011-02-07 18:30,8,15.59,15.62,15.585,15.59,10
20110301|2011-02-07 19:00,8,15.59,15.605,15.575,15.605,4
20110301|2011-02-07 19:30,8,15.615,15.615,15.585,15.585,4
20110301|2011-02-07 20:00,8,15.575,15.64,15.575,15.64,7
20110301|2011-02-07 20:30,8,15.67,15.685,15.64,15.64,6
20110301|2011-02-07 21:00,8,15.645,15.68,15.645,15.68,3
20110301|2011-02-07 21:30,8,15.685,15.685,15.64,15.64,4
20110301|2011-02-07 22:00,8,15.68,15.68,15.68,15.68,1
20110301|2011-02-07 22:30,8,15.66,15.66,15.66,15.66,1
20110301|2011-02-07 23:00,8,15.685,15.685,15.685,15.685,3
20110301|2011-02-07 23:30,8,15.685,15.685,15.685,15.685,1
20110301|2011-02-08 00:00,8,15.665,15.665,15.64,15.64,6
20110301|2011-02-08 00:30,8,15.665,15.665,15.665,15.665,1
20110301|2011-02-08 01:00,8,15.68,15.69,15.68,15.69,8
20110301|2011-02-08 01:30,8,15.64,15.64,15.64,15.64,2
20110301|2011-02-08 02:00,8,15.665,15.665,15.665,15.665,2
20110301|2011-02-08 02:30,8,15.68,15.68,15.67,15.67,2
20110301|2011-02-08 03:00,8,15.66,15.685,15.66,15.685,9
20110301|2011-02-08 03:30,8,15.685,15.685,15.67,15.67,3
20110301|2011-02-08 04:00,8,15.67,15.67,15.67,15.67,5
20110301|2011-02-08 04:30,8,15.64,15.67,15.64,15.67,2
20110301|2011-02-08 05:00,8,15.62,15.65,15.555,15.555,24
20110301|2011-02-08 05:30,8,15.54,15.565,15.54,15.565,17
20110301|2011-02-08 06:00,8,15.51,15.51,15.425,15.45,48
20110301|2011-02-08 06:30,8,15.48,15.505,15.35,15.35,35
20110301|2011-02-08 07:00,8,15.395,15.395,15.39,15.395,6
20110301|2011-02-08 09:30,8,15.35,15.635,15.21,15.635,684
20110301|2011-02-08 10:00,8,15.615,15.835,15.46,15.72,367
20110301|2011-02-08 10:30,8,15.71,15.77,15.655,15.695,147
20110301|2011-02-08 11:00,8,15.725,15.76,15.65,15.69,56
20110301|2011-02-08 11:30,8,15.65,15.66,15.6,15.625,40
20110301|2011-02-08 12:00,8,15.655,15.67,15.595,15.61,24
20110301|2011-02-08 12:30,8,15.61,15.74,15.61,15.655,92
20110301|2011-02-08 13:00,8,15.655,16.045,15.62,16.045,221
20110301|2011-02-08 18:00,9,15.93,15.96,15.89,15.935,34
20110301|2011-02-08 18:30,9,15.92,15.92,15.91,15.91,3
20110301|2011-02-08 19:00,9,15.91,15.92,15.905,15.905,3
20110301|2011-02-08 19:30,9,15.905,15.91,15.865,15.905,17
20110301|2011-02-08 20:00,9,15.9,15.9,15.835,15.835,10
20110301|2011-02-08 20:30,9,15.895,15.9,15.895,15.9,2
20110301|2011-02-08 21:00,9,15.84,15.94,15.83,15.94,30
20110301|2011-02-08 21:30,9,15.915,15.915,15.915,15.915,1
20110301|2011-02-08 22:00,9,15.92,15.92,15.915,15.915,4
20110301|2011-02-08 22:30,9,15.915,15.915,15.915,15.915,6
20110301|2011-02-08 23:30,9,15.92,15.92,15.915,15.915,2
20110301|2011-02-09 00:00,9,15.92,15.925,15.92,15.925,3
20110301|2011-02-09 01:00,9,15.92,15.92,15.92,15.92,1
20110301|2011-02-09 01:30,9,15.925,15.925,15.925,15.925,3
20110301|2011-02-09 02:00,9,15.92,15.92,15.91,15.91,2
20110301|2011-02-09 02:30,9,15.92,15.94,15.92,15.94,17
20110301|2011-02-09 03:00,9,15.94,15.94,15.91,15.94,15
20110301|2011-02-09 03:30,9,15.945,15.95,15.94,15.95,9
20110301|2011-02-09 04:00,9,15.95,15.95,15.95,15.95,5
20110301|2011-02-09 04:30,9,15.935,15.935,15.915,15.915,3
20110301|2011-02-09 05:30,9,15.9,15.9,15.875,15.875,4
20110301|2011-02-09 06:00,9,15.875,15.955,15.875,15.955,10
20110301|2011-02-09 06:30,9,15.96,15.97,15.96,15.97,3
20110301|2011-02-09 07:00,9,15.97,15.99,15.96,15.99,17
20110301|2011-02-09 09:30,9,16.08,16.115,16.01,16.1,356
20110301|2011-02-09 10:00,9,16.1,16.19,16.09,16.16,162
20110301|2011-02-09 10:30,9,16.165,16.185,16.125,16.145,38
20110301|2011-02-09 11:00,9,16.135,16.235,16.13,16.235,85
20110301|2011-02-09 11:30,9,16.235,16.335,16.225,16.295,262
20110301|2011-02-09 12:00,9,16.31,16.325,16.225,16.24,87
20110301|2011-02-09 12:30,9,16.245,16.285,16.245,16.285,79
20110301|2011-02-09 13:00,9,16.29,16.3,16.25,16.3,62
20110301|2011-02-09 18:00,10,16.125,16.245,16.125,16.17,15
20110301|2011-02-09 18:30,10,16.215,16.235,16.205,16.23,9
20110301|2011-02-09 19:00,10,16.19,16.22,16.19,16.22,3
20110301|2011-02-09 19:30,10,16.22,16.22,16.22,16.22,1
20110301|2011-02-09 20:00,10,16.205,16.205,16.205,16.205,1
20110301|2011-02-09 20:30,10,16.18,16.22,16.175,16.22,3
20110301|2011-02-09 22:00,10,16.23,16.23,16.185,16.185,3
20110301|2011-02-09 22:30,10,16.18,16.18,16.18,16.18,3
20110301|2011-02-09 23:00,10,16.2,16.2,16.2,16.2,1
20110301|2011-02-09 23:30,10,16.185,16.185,16.185,16.185,2
20110301|2011-02-10 00:00,10,16.175,16.175,16.175,16.175,1
20110301|2011-02-10 02:00,10,16.235,16.235,16.165,16.165,4
20110301|2011-02-10 02:30,10,16.2,16.2,16.17,16.17,5
20110301|2011-02-10 03:00,10,16.165,16.17,16.105,16.105,18
20110301|2011-02-10 03:30,10,16.11,16.115,16.1,16.115,36
20110301|2011-02-10 04:00,10,16.1,16.1,16.1,16.1,1
20110301|2011-02-10 04:30,10,16.115,16.115,16.1,16.11,11
20110301|2011-02-10 05:00,10,16.1,16.2,16.1,16.2,26
20110301|2011-02-10 05:30,10,16.12,16.165,16.1,16.165,7
20110301|2011-02-10 06:00,10,16.16,16.16,16.14,16.155,3
20110301|2011-02-10 06:30,10,16.14,16.165,16.14,16.165,2
20110301|2011-02-10 07:00,10,16.13,16.14,16.125,16.125,11
20110301|2011-02-10 09:30,10,16.1,16.16,15.91,16.06,400
20110301|2011-02-10 10:00,10,16.065,16.15,16.05,16.145,101
20110301|2011-02-10 10:30,10,16.15,16.2,16.09,16.09,104
20110301|2011-02-10 11:00,10,16.09,16.13,16.065,16.1,40
20110301|2011-02-10 11:30,10,16.115,16.14,16.045,16.09,57
20110301|2011-02-10 12:00,10,16.1,16.15,16.065,16.145,53
20110301|2011-02-10 12:30,10,16.135,16.145,16.1,16.1,50
20110301|2011-02-10 13:00,10,16.085,16.17,16.05,16.165,106
20110301|2011-02-10 18:00,11,16.12,16.13,16.045,16.05,21
20110301|2011-02-10 18:30,11,16.08,16.08,16.035,16.035,3
20110301|2011-02-10 19:00,11,16.07,16.07,16.07,16.07,1
20110301|2011-02-10 19:30,11,16.08,16.09,16.035,16.09,14
20110301|2011-02-10 20:00,11,16.09,16.09,16.06,16.08,4
20110301|2011-02-10 20:30,11,16.085,16.085,16.085,16.085,1
20110301|2011-02-10 21:00,11,16.08,16.11,16.08,16.11,3
20110301|2011-02-10 21:30,11,16.11,16.11,16.11,16.11,1
20110301|2011-02-10 22:00,11,16.12,16.12,16.12,16.12,2
20110301|2011-02-10 22:30,11,16.1,16.1,16.1,16.1,1
20110301|2011-02-10 23:30,11,16.125,16.13,16.125,16.13,4
20110301|2011-02-11 00:30,11,16.14,16.15,16.14,16.15,3
20110301|2011-02-11 01:00,11,16.1,16.1,16.1,16.1,1
20110301|2011-02-11 02:00,11,16.13,16.145,16.13,16.145,10
20110301|2011-02-11 02:30,11,16.145,16.15,16.145,16.15,14
20110301|2011-02-11 04:00,11,16.165,16.165,16.165,16.165,1
20110301|2011-02-11 04:30,11,16.16,16.19,16.16,16.16,14
20110301|2011-02-11 05:30,11,16.16,16.16,16.16,16.16,5
20110301|2011-02-11 06:00,11,16.16,16.16,16.16,16.16,1
20110301|2011-02-11 06:30,11,16.165,16.17,16.165,16.17,2
20110301|2011-02-11 07:00,11,16.155,16.155,16.155,16.155,1
20110301|2011-02-11 09:30,11,16.125,16.13,16.075,16.09,166
20110301|2011-02-11 10:00,11,16.09,16.215,16.09,16.195,112
20110301|2011-02-11 10:30,11,16.195,16.26,16.18,16.21,152
20110301|2011-02-11 11:00,11,16.21,16.22,16.17,16.17,34
20110301|2011-02-11 11:30,11,16.17,16.17,15.93,15.94,129
20110301|2011-02-11 12:00,11,15.93,15.93,15.83,15.875,176
20110301|2011-02-11 12:30,11,15.875,15.99,15.875,15.9,91
20110301|2011-02-11 13:00,11,15.9,15.915,15.85,15.895,68
20110301|2011-02-13 18:00,14,15.9,15.93,15.755,15.89,68
20110301|2011-02-13 18:30,14,15.895,15.925,15.89,15.91,13
20110301|2011-02-13 19:00,14,15.88,15.9,15.8,15.85,21
20110301|2011-02-13 19:30,14,15.85,15.85,15.85,15.85,1
20110301|2011-02-13 20:00,14,15.905,15.93,15.9,15.91,26
20110301|2011-02-13 20:30,14,15.93,15.96,15.91,15.96,13
20110301|2011-02-13 21:00,14,15.945,15.96,15.935,15.96,13
20110301|2011-02-13 22:00,14,15.98,15.98,15.98,15.98,2
20110301|2011-02-13 22:30,14,15.98,15.99,15.98,15.98,12
20110301|2011-02-13 23:00,14,15.955,15.955,15.95,15.95,2
20110301|2011-02-13 23:30,14,15.98,15.98,15.98,15.98,1
20110301|2011-02-14 00:30,14,16,16,16,16,1
20110301|2011-02-14 01:00,14,16.03,16.05,16.03,16.05,3
20110301|2011-02-14 01:30,14,16.055,16.055,16.035,16.035,2
20110301|2011-02-14 02:00,14,16.065,16.075,16.065,16.075,4
20110301|2011-02-14 02:30,14,16.07,16.07,16.05,16.05,6
20110301|2011-02-14 03:00,14,16.05,16.085,16.05,16.085,8
20110301|2011-02-14 03:30,14,16.095,16.105,16.08,16.08,13
20110301|2011-02-14 04:00,14,16.095,16.1,16.095,16.095,8
20110301|2011-02-14 04:30,14,16.06,16.06,16.055,16.055,3
20110301|2011-02-14 05:00,14,16.05,16.1,16.05,16.1,22
20110301|2011-02-14 05:30,14,16.1,16.1,16.1,16.1,1
20110301|2011-02-14 06:00,14,16.1,16.1,16.095,16.095,4
20110301|2011-02-14 06:30,14,16.105,16.11,16.085,16.09,8
20110301|2011-02-14 07:00,14,16.09,16.1,16.09,16.09,3
20110301|2011-02-14 09:30,14,16.075,16.18,16,16.08,280
20110301|2011-02-14 10:00,14,16.055,16.08,16.05,16.08,19
20110301|2011-02-14 10:30,14,16.07,16.08,16.065,16.075,69
20110301|2011-02-14 11:00,14,16.08,16.08,15.95,15.99,79
20110301|2011-02-14 11:30,14,15.99,16,15.895,15.895,57
20110301|2011-02-14 12:00,14,15.9,15.94,15.685,15.83,265
20110301|2011-02-14 12:30,14,15.815,15.83,15.74,15.755,100
20110301|2011-02-14 13:00,14,15.755,15.77,15.72,15.735,22
20110301|2011-02-14 18:00,15,15.715,15.73,15.55,15.595,75
20110301|2011-02-14 18:30,15,15.6,15.6,15.575,15.595,16
20110301|2011-02-14 19:00,15,15.6,15.6,15.565,15.595,15
20110301|2011-02-14 19:30,15,15.6,15.6,15.565,15.6,26
20110301|2011-02-14 20:00,15,15.6,15.6,15.555,15.59,17
20110301|2011-02-14 20:30,15,15.595,15.6,15.57,15.57,9
20110301|2011-02-14 21:00,15,15.565,15.565,15.4,15.46,96
20110301|2011-02-14 21:30,15,15.45,15.53,15.45,15.48,13
20110301|2011-02-14 22:00,15,15.505,15.505,15.48,15.48,2
20110301|2011-02-14 22:30,15,15.48,15.48,15.45,15.45,18
20110301|2011-02-14 23:30,15,15.48,15.49,15.48,15.49,3
20110301|2011-02-15 00:00,15,15.5,15.51,15.5,15.51,10
20110301|2011-02-15 00:30,15,15.48,15.48,15.41,15.41,16
20110301|2011-02-15 01:00,15,15.45,15.45,15.4,15.4,4
20110301|2011-02-15 01:30,15,15.45,15.49,15.45,15.49,2
20110301|2011-02-15 02:00,15,15.48,15.48,15.48,15.48,3
20110301|2011-02-15 02:30,15,15.45,15.45,15.38,15.4,27
20110301|2011-02-15 03:00,15,15.38,15.385,15.24,15.335,237
20110301|2011-02-15 03:30,15,15.33,15.34,15.285,15.34,17
20110301|2011-02-15 04:00,15,15.345,15.35,15.34,15.35,9
20110301|2011-02-15 04:30,15,15.35,15.36,15.345,15.345,3
20110301|2011-02-15 05:00,15,15.375,15.4,15.235,15.235,65
20110301|2011-02-15 05:30,15,15.28,15.38,15.23,15.26,54
20110301|2011-02-15 06:00,15,15.27,15.27,15.26,15.26,3
20110301|2011-02-15 06:30,15,15.335,15.335,15.265,15.28,6
20110301|2011-02-15 07:00,15,15.28,15.28,15.26,15.265,4
20110301|2011-02-15 09:30,15,15.23,15.295,15.23,15.23,348
20110301|2011-02-15 10:00,15,15.25,15.255,15.23,15.23,33
20110301|2011-02-15 10:30,15,15.23,15.265,15.23,15.23,85
20110301|2011-02-15 11:00,15,15.23,15.23,15.23,15.23,4
20110301|2011-02-15 11:30,15,15.23,15.23,15.23,15.23,2
20110301|2011-02-15 12:30,15,15.23,15.23,15.23,15.23,1
20110301|2011-02-15 13:00,15,15.23,15.23,15.23,15.23,10
20110301|2011-02-15 18:00,16,14.855,14.965,14.655,14.79,476
20110301|2011-02-15 18:30,16,14.83,14.84,14.765,14.8,61
20110301|2011-02-15 19:00,16,14.795,14.82,14.79,14.82,34
20110301|2011-02-15 19:30,16,14.83,14.83,14.79,14.81,15
20110301|2011-02-15 20:00,16,14.8,14.84,14.795,14.835,20
20110301|2011-02-15 20:30,16,14.82,14.835,14.81,14.835,7
20110301|2011-02-15 21:00,16,14.83,14.865,14.83,14.84,19
20110301|2011-02-15 21:30,16,14.85,14.89,14.85,14.89,6
20110301|2011-02-15 22:00,16,14.86,14.89,14.855,14.855,7
20110301|2011-02-15 22:30,16,14.865,14.865,14.765,14.765,43
20110301|2011-02-15 23:00,16,14.765,14.765,14.765,14.765,1
20110301|2011-02-15 23:30,16,14.78,14.78,14.78,14.78,1
20110301|2011-02-16 00:30,16,14.785,14.785,14.775,14.775,11
20110301|2011-02-16 01:00,16,14.775,14.83,14.775,14.83,7
20110301|2011-02-16 01:30,16,14.79,14.79,14.73,14.73,36
20110301|2011-02-16 02:00,16,14.76,14.76,14.635,14.635,135
20110301|2011-02-16 02:30,16,14.635,14.685,14.525,14.53,173
20110301|2011-02-16 03:00,16,14.53,14.55,14.525,14.525,30
20110301|2011-02-16 03:30,16,14.55,14.625,14.54,14.625,16
20110301|2011-02-16 04:00,16,14.625,14.625,14.58,14.58,6
20110301|2011-02-16 04:30,16,14.59,14.63,14.58,14.58,33
20110301|2011-02-16 05:00,16,14.59,14.59,14.55,14.565,30
20110301|2011-02-16 05:30,16,14.565,14.565,14.515,14.535,32
20110301|2011-02-16 06:00,16,14.525,14.54,14.5,14.5,123
20110301|2011-02-16 06:30,16,14.525,14.535,14.5,14.505,15
20110301|2011-02-16 07:00,16,14.5,14.53,14.5,14.53,40
20110301|2011-02-16 09:30,16,14.56,14.8,14.55,14.73,428
20110301|2011-02-16 10:00,16,14.73,14.745,14.67,14.74,79
20110301|2011-02-16 10:30,16,14.74,14.75,14.685,14.71,50
20110301|2011-02-16 11:00,16,14.705,14.79,14.705,14.765,47
20110301|2011-02-16 11:30,16,14.77,14.795,14.73,14.73,27
20110301|2011-02-16 12:00,16,14.755,14.85,14.755,14.85,34
20110301|2011-02-16 12:30,16,14.845,14.865,14.785,14.845,37
20110301|2011-02-16 13:00,16,14.825,14.845,14.64,14.64,231
20110301|2011-02-16 18:00,17,14.68,14.755,14.68,14.72,15
20110301|2011-02-16 18:30,17,14.745,14.835,14.73,14.805,22
20110301|2011-02-16 19:00,17,14.77,14.805,14.77,14.805,3
20110301|2011-02-16 19:30,17,14.805,14.85,14.8,14.825,22
20110301|2011-02-16 20:00,17,14.82,14.82,14.82,14.82,1
20110301|2011-02-16 20:30,17,14.765,14.8,14.76,14.8,6
20110301|2011-02-16 21:00,17,14.8,14.815,14.8,14.815,3
20110301|2011-02-16 21:30,17,14.8,14.8,14.755,14.755,9
20110301|2011-02-16 22:00,17,14.75,14.75,14.74,14.74,2
20110301|2011-02-16 23:00,17,14.745,14.745,14.745,14.745,4
20110301|2011-02-16 23:30,17,14.7,14.71,14.7,14.71,3
20110301|2011-02-17 00:00,17,14.685,14.695,14.68,14.695,5
20110301|2011-02-17 00:30,17,14.695,14.695,14.695,14.695,1
20110301|2011-02-17 01:00,17,14.695,14.695,14.66,14.675,13
20110301|2011-02-17 01:30,17,14.66,14.66,14.6,14.6,56
20110301|2011-02-17 02:00,17,14.6,14.62,14.59,14.595,24
20110301|2011-02-17 02:30,17,14.6,14.6,14.595,14.595,3
20110301|2011-02-17 03:00,17,14.615,14.635,14.615,14.635,2
20110301|2011-02-17 03:30,17,14.64,14.64,14.64,14.64,1
20110301|2011-02-17 04:00,17,14.64,14.675,14.64,14.675,30
20110301|2011-02-17 04:30,17,14.64,14.675,14.64,14.675,15
20110301|2011-02-17 05:00,17,14.66,14.675,14.66,14.675,22
20110301|2011-02-17 05:30,17,14.68,14.68,14.67,14.67,32
20110301|2011-02-17 06:00,17,14.67,14.67,14.66,14.66,2
20110301|2011-02-17 06:30,17,14.685,14.7,14.665,14.69,14
20110301|2011-02-17 07:00,17,14.715,14.8,14.715,14.8,9
20110301|2011-02-17 09:30,17,14.83,14.96,14.79,14.9,265
20110301|2011-02-17 10:00,17,14.905,14.975,14.81,14.865,127
20110301|2011-02-17 10:30,17,14.9,14.975,14.865,14.955,104
20110301|2011-02-17 11:00,17,14.95,14.975,14.93,14.965,51
20110301|2011-02-17 11:30,17,14.95,14.95,14.905,14.925,44
20110301|2011-02-17 12:00,17,14.92,14.94,14.905,14.925,31
20110301|2011-02-17 12:30,17,14.93,14.95,14.925,14.95,58
20110301|2011-02-17 13:00,17,14.95,15.115,14.95,15.06,155
20110301|2011-02-17 18:00,18,15.08,15.19,15.04,15.19,41
20110301|2011-02-17 18:30,18,15.18,15.215,15.15,15.165,48
20110301|2011-02-17 19:00,18,15.17,15.195,15.155,15.175,7
20110301|2011-02-17 19:30,18,15.175,15.195,15.17,15.195,7
20110301|2011-02-17 20:00,18,15.16,15.17,15.16,15.17,7
20110301|2011-02-17 20:30,18,15.18,15.185,15.15,15.15,14
20110301|2011-02-17 21:00,18,15.115,15.115,14.975,14.985,77
20110301|2011-02-17 22:00,18,14.985,14.985,14.985,14.985,3
20110301|2011-02-17 22:30,18,15.025,15.09,15.025,15.09,2
20110301|2011-02-17 23:00,18,15.025,15.025,15.015,15.015,2
20110301|2011-02-18 00:00,18,15.075,15.075,15.075,15.075,1
20110301|2011-02-18 01:00,18,15.045,15.05,15.025,15.05,6
20110301|2011-02-18 01:30,18,15.05,15.05,15.02,15.02,6
20110301|2011-02-18 02:00,18,15.02,15.035,15.02,15.035,2
20110301|2011-02-18 02:30,18,15.025,15.025,15.025,15.025,1
20110301|2011-02-18 03:00,18,15.035,15.1,15.035,15.095,11
20110301|2011-02-18 03:30,18,15.05,15.105,15.03,15.03,8
20110301|2011-02-18 04:00,18,15.015,15.015,15.01,15.01,3
20110301|2011-02-18 04:30,18,15,15.01,15,15.01,5
20110301|2011-02-18 05:00,18,15.02,15.02,14.96,14.96,18
20110301|2011-02-18 05:30,18,14.96,14.96,14.895,14.895,19
20110301|2011-02-18 06:00,18,14.97,14.97,14.92,14.92,3
20110301|2011-02-18 06:30,18,14.955,14.99,14.935,14.99,5
20110301|2011-02-18 07:00,18,14.995,14.995,14.99,14.995,3
20110301|2011-02-18 09:30,18,15,15.065,14.91,14.95,132
20110301|2011-02-18 10:00,18,14.965,14.97,14.875,14.96,84
20110301|2011-02-18 10:30,18,14.965,15.075,14.935,15.005,60
20110301|2011-02-18 11:00,18,14.995,14.995,14.85,14.925,160
20110301|2011-02-18 11:30,18,14.925,14.935,14.8,14.815,114
20110301|2011-02-18 12:00,18,14.82,14.825,14.735,14.74,112
20110301|2011-02-18 12:30,18,14.745,14.8,14.73,14.8,63
20110301|2011-02-18 13:00,18,14.765,14.795,14.73,14.765,37
20110301|2011-02-21 18:00,22,14.79,14.995,14.79,14.96,36
20110301|2011-02-21 18:30,22,14.98,15.035,14.96,14.96,29
20110301|2011-02-21 19:00,22,14.965,14.98,14.93,14.93,10
20110301|2011-02-21 19:30,22,14.92,14.96,14.91,14.96,20
20110301|2011-02-21 20:00,22,14.97,14.97,14.93,14.96,5
20110301|2011-02-21 20:30,22,14.975,14.975,14.925,14.96,5
20110301|2011-02-21 21:00,22,14.945,14.945,14.86,14.88,10
20110301|2011-02-21 21:30,22,14.865,14.885,14.865,14.885,2
20110301|2011-02-21 22:00,22,14.855,14.855,14.855,14.855,6
20110301|2011-02-21 22:30,22,14.85,14.85,14.85,14.85,1
20110301|2011-02-21 23:30,22,14.87,14.87,14.79,14.79,12
20110301|2011-02-22 00:30,22,14.85,14.875,14.85,14.875,4
20110301|2011-02-22 01:00,22,14.805,14.865,14.805,14.865,2
20110301|2011-02-22 01:30,22,14.86,14.86,14.86,14.86,1
20110301|2011-02-22 02:00,22,14.86,14.87,14.86,14.87,16
20110301|2011-02-22 02:30,22,14.855,14.87,14.8,14.87,8
20110301|2011-02-22 03:00,22,14.84,14.84,14.805,14.805,6
20110301|2011-02-22 04:00,22,14.795,14.795,14.795,14.795,1
20110301|2011-02-22 04:30,22,14.795,14.795,14.75,14.75,9
20110301|2011-02-22 05:00,22,14.725,14.725,14.7,14.72,9
20110301|2011-02-22 05:30,22,14.7,14.7,14.505,14.55,83
20110301|2011-02-22 06:00,22,14.525,14.53,14.265,14.285,191
20110301|2011-02-22 06:30,22,14.265,14.42,14.25,14.33,71
20110301|2011-02-22 07:00,22,14.325,14.325,14.25,14.25,74
20110301|2011-02-22 09:30,22,14.25,14.25,14.25,14.25,111
20110301|2011-02-22 18:00,23,13.925,13.925,13.65,13.75,351
20110301|2011-02-22 18:30,23,13.745,13.745,13.625,13.67,203
20110301|2011-02-22 19:00,23,13.67,13.745,13.63,13.74,22
20110301|2011-02-22 19:30,23,13.665,13.775,13.66,13.695,23
20110301|2011-02-22 20:00,23,13.72,13.72,13.72,13.72,4
20110301|2011-02-22 20:30,23,13.7,13.72,13.7,13.72,11
20110301|2011-02-22 21:00,23,13.75,13.77,13.75,13.765,5
20110301|2011-02-22 21:30,23,13.77,13.775,13.72,13.72,21
20110301|2011-02-22 22:00,23,13.765,13.79,13.73,13.73,13
20110301|2011-02-22 22:30,23,13.73,13.755,13.725,13.755,14
20110301|2011-02-22 23:00,23,13.77,13.77,13.77,13.77,4
20110301|2011-02-22 23:30,23,13.75,13.75,13.75,13.75,4
20110301|2011-02-23 00:00,23,13.76,13.76,13.735,13.74,8
20110301|2011-02-23 00:30,23,13.73,13.73,13.72,13.73,9
20110301|2011-02-23 01:00,23,13.72,13.75,13.65,13.65,19
20110301|2011-02-23 01:30,23,13.65,13.65,13.6,13.6,66
20110301|2011-02-23 02:00,23,13.64,13.64,13.58,13.58,27
20110301|2011-02-23 02:30,23,13.6,13.635,13.6,13.635,19
20110301|2011-02-23 03:00,23,13.635,13.635,13.57,13.57,18
20110301|2011-02-23 03:30,23,13.62,13.71,13.57,13.71,34
20110301|2011-02-23 04:00,23,13.675,13.675,13.675,13.675,2
20110301|2011-02-23 04:30,23,13.585,13.635,13.55,13.635,137
20110301|2011-02-23 05:00,23,13.705,13.705,13.61,13.675,10
20110301|2011-02-23 05:30,23,13.69,13.7,13.69,13.7,4
20110301|2011-02-23 06:00,23,13.66,13.695,13.66,13.66,6
20110301|2011-02-23 06:30,23,13.66,13.915,13.66,13.87,80
20110301|2011-02-23 07:00,23,13.855,13.86,13.855,13.86,2
20110301|2011-02-23 09:30,23,13.87,13.88,13.61,13.71,269
20110301|2011-02-23 10:00,23,13.725,13.805,13.72,13.805,15
20110301|2011-02-23 10:30,23,13.85,13.92,13.77,13.835,18
20110301|2011-02-23 11:00,23,13.72,13.72,13.635,13.7,27
20110301|2011-02-23 11:30,23,13.7,13.76,13.69,13.76,9
20110301|2011-02-23 12:00,23,13.74,13.74,13.5,13.585,425
20110301|2011-02-23 12:30,23,13.585,13.615,13.51,13.58,84
20110301|2011-02-23 13:00,23,13.51,13.515,13.5,13.5,24
20110301|2011-02-23 18:00,24,13.525,13.715,13.525,13.715,23
20110301|2011-02-23 18:30,24,13.7,13.75,13.7,13.75,16
20110301|2011-02-23 19:00,24,13.775,13.775,13.715,13.715,2
20110301|2011-02-23 19:30,24,13.765,13.77,13.645,13.68,17
20110301|2011-02-23 20:00,24,13.68,13.68,13.675,13.675,5
20110301|2011-02-23 20:30,24,13.665,13.665,13.66,13.66,2
20110301|2011-02-23 21:00,24,13.71,13.74,13.71,13.74,4
20110301|2011-02-23 22:00,24,13.655,13.655,13.655,13.655,1
20110301|2011-02-23 22:30,24,13.64,13.705,13.64,13.705,4
20110301|2011-02-23 23:00,24,13.7,13.7,13.7,13.7,2
20110301|2011-02-24 00:00,24,13.595,13.595,13.59,13.59,2
20110301|2011-02-24 01:00,24,13.65,13.65,13.65,13.65,1
20110301|2011-02-24 01:30,24,13.645,13.645,13.645,13.645,1
20110301|2011-02-24 02:00,24,13.65,13.665,13.65,13.665,4
20110301|2011-02-24 02:30,24,13.64,13.66,13.64,13.66,3
20110301|2011-02-24 03:00,24,13.655,13.655,13.645,13.645,6
20110301|2011-02-24 03:30,24,13.69,13.7,13.69,13.7,3
20110301|2011-02-24 04:00,24,13.69,13.69,13.69,13.69,2
20110301|2011-02-24 04:30,24,13.58,13.58,13.58,13.58,3
20110301|2011-02-24 05:30,24,13.615,13.67,13.615,13.67,3
20110301|2011-02-24 06:00,24,13.61,13.61,13.6,13.6,4
20110301|2011-02-24 06:30,24,13.6,13.61,13.57,13.57,7
20110301|2011-02-24 09:30,24,13.505,13.68,13.505,13.575,264
20110301|2011-02-24 10:00,24,13.58,13.58,13.1,13.23,131
20110301|2011-02-24 10:30,24,13.22,13.395,13.22,13.355,50
20110301|2011-02-24 11:00,24,13.37,13.37,13.315,13.325,8
20110301|2011-02-24 11:30,24,13.365,13.365,13.35,13.35,3
20110301|2011-02-24 12:00,24,13.41,13.41,13.345,13.345,6
20110301|2011-02-24 12:30,24,13.47,13.47,13.415,13.415,7
20110301|2011-02-24 13:00,24,13.38,13.415,13.365,13.415,17
20110301|2011-02-24 18:00,25,13.6,13.605,13.6,13.605,3
20110301|2011-02-24 18:30,25,13.7,13.7,13.7,13.7,6
20110301|2011-02-24 19:00,25,13.705,13.72,13.705,13.72,7
20110301|2011-02-24 19:30,25,13.68,13.68,13.68,13.68,1
20110301|2011-02-24 20:00,25,13.6,13.6,13.575,13.575,5
20110301|2011-02-24 21:30,25,13.635,13.635,13.635,13.635,1
20110301|2011-02-24 23:30,25,13.64,13.645,13.64,13.645,5
20110301|2011-02-25 00:00,25,13.665,13.665,13.665,13.665,4
20110301|2011-02-25 00:30,25,13.675,13.7,13.675,13.68,8
20110301|2011-02-25 01:00,25,13.685,13.77,13.595,13.63,18
20110301|2011-02-25 02:00,25,13.76,13.79,13.73,13.79,5
20110301|2011-02-25 02:30,25,13.805,13.82,13.805,13.82,6
20110301|2011-02-25 03:00,25,13.755,13.755,13.705,13.705,5
20110301|2011-02-25 03:30,25,13.67,13.815,13.62,13.815,7
20110301|2011-02-25 04:00,25,13.75,13.75,13.75,13.75,1
20110301|2011-02-25 05:00,25,13.745,13.745,13.74,13.74,2
20110301|2011-02-25 05:30,25,13.815,13.815,13.815,13.815,2
20110301|2011-02-25 06:00,25,13.85,13.85,13.85,13.85,2
20110301|2011-02-25 06:30,25,13.83,13.83,13.795,13.795,15
20110301|2011-02-25 07:00,25,13.815,13.83,13.81,13.83,9
20110301|2011-02-25 09:30,25,13.88,13.925,13.7,13.765,102
20110301|2011-02-25 10:00,25,13.79,13.9,13.79,13.9,23
20110301|2011-02-25 10:30,25,13.905,13.99,13.865,13.99,54
20110301|2011-02-25 11:00,25,13.965,13.99,13.96,13.99,11
20110301|2011-02-25 11:30,25,13.98,14,13.965,13.965,10
20110301|2011-02-25 12:00,25,13.96,14,13.955,14,16
20110301|2011-02-25 12:30,25,14,14.05,13.995,13.995,10
20110301|2011-02-25 13:00,25,14.01,14.01,13.955,13.955,23
20110301|2011-02-27 18:00,28,13.99,14.01,13.99,14.01,3
20110301|2011-02-27 19:30,28,14.04,14.04,14.02,14.02,3
20110301|2011-02-27 21:00,28,14.115,14.115,14.115,14.115,1
20110301|2011-02-27 23:00,28,14.12,14.12,14.12,14.12,1
20110301|2011-02-28 00:30,28,14.1,14.1,14.1,14.1,1
20110301|2011-02-28 02:00,28,14.145,14.145,14.145,14.145,1
20110301|2011-02-28 02:30,28,14.19,14.19,14.19,14.19,1
20110301|2011-02-28 05:00,28,14.065,14.065,14.05,14.05,3
20110301|2011-02-28 06:00,28,13.995,13.995,13.995,13.995,1
20110301|2011-02-28 06:30,28,14.015,14.015,14.015,14.015,2
20110301|2011-02-28 09:30,28,14.07,14.07,14.015,14.015,5
20110301|2011-02-28 10:00,28,13.82,13.82,13.82,13.82,1
20110301|2011-02-28 10:30,28,13.895,13.92,13.895,13.92,2
20110301|2011-02-28 11:00,28,13.97,13.97,13.935,13.935,2
20110301|2011-02-28 12:30,28,13.715,13.715,13.715,13.715,1
20110301|2011-03-01 00:00,1,13.94,13.94,13.94,13.94,1
20110301|2011-03-01 09:30,1,13.93,13.93,13.93,13.93,3
20110301|2011-03-01 10:00,1,13.82,13.82,13.82,13.82,1
20110301|2011-03-01 10:30,1,13.88,13.935,13.875,13.935,19
20110301|2011-03-01 12:30,1,13.93,13.93,13.83,13.83,17
20110301|2011-03-02 06:30,2,13.98,13.98,13.965,13.98,5
20110301|2011-03-02 10:30,2,13.87,13.87,13.87,13.87,1
20110301|2011-03-03 09:30,3,13.945,13.945,13.945,13.945,1
20110301|2011-03-03 13:00,3,13.82,13.825,13.81,13.81,19
20110301|2011-03-04 09:30,4,13.99,14.055,13.925,13.945,21
20110301|2011-03-08 11:30,8,13.5,13.5,13.485,13.485,5
20110301|2011-03-08 12:00,8,13.43,13.435,13.43,13.435,6
20110301|2011-03-08 12:30,8,13.425,13.425,13.42,13.42,3
20110301|2011-03-09 10:00,9,13.335,13.335,13.335,13.335,1
20110301|2011-03-09 10:30,9,13.34,13.34,13.34,13.34,1
20110301|2011-03-09 11:00,9,13.28,13.28,13.275,13.275,3
20110301|2011-03-09 12:00,9,13.195,13.195,13.175,13.18,4
20110301|2011-03-10 02:30,10,13,13,13,13,1
20110301|2011-03-11 11:30,11,12.735,12.735,12.735,12.735,1
20110301|2011-03-11 12:00,11,12.65,12.65,12.65,12.65,1
20110301|2011-03-13 23:30,14,12.9,12.9,12.9,12.9,1
20110501|2010-03-16 11:30,16,13.835,13.835,13.835,13.835,1
20110501|2010-03-25 09:30,25,13.75,13.75,13.75,13.75,10
20110501|2010-03-25 10:30,25,13.715,13.715,13.715,13.715,1
20110501|2010-03-25 11:00,25,13.7,13.7,13.7,13.7,3
20110501|2010-03-25 12:30,25,13.7,13.7,13.7,13.7,6
20110501|2010-03-25 13:00,25,13.7,13.7,13.7,13.7,1
20110501|2010-03-25 19:00,26,13.65,13.65,13.65,13.65,15
20110501|2010-03-25 19:30,26,13.63,13.63,13.63,13.63,5
20110501|2010-03-26 02:00,26,13.63,13.63,13.63,13.63,1
20110501|2010-03-26 03:30,26,13.63,13.63,13.63,13.63,1
20110501|2010-03-26 09:30,26,13.7,13.71,13.7,13.71,15
20110501|2010-03-26 10:30,26,13.65,13.65,13.65,13.65,3
20110501|2010-03-26 11:00,26,13.65,13.65,13.65,13.65,2
20110501|2010-03-26 11:30,26,13.65,13.65,13.65,13.65,1
20110501|2010-03-26 12:00,26,13.65,13.65,13.65,13.65,4
20110501|2010-03-26 13:00,26,13.6,13.6,13.6,13.6,6
20110501|2010-03-28 19:30,29,13.63,13.63,13.63,13.63,1
20110501|2010-03-28 23:00,29,13.6,13.6,13.55,13.55,12
20110501|2010-03-29 01:00,29,13.55,13.55,13.55,13.55,2
20110501|2010-03-29 02:00,29,13.63,13.63,13.63,13.63,7
20110501|2010-03-29 18:00,30,13.5,13.5,13.5,13.5,10
20110501|2010-03-30 09:30,30,13.625,13.63,13.625,13.63,15
20110501|2010-03-31 09:30,31,13.455,13.455,13.455,13.455,2
20110501|2010-03-31 10:00,31,13.485,13.485,13.485,13.485,1
20110501|2010-03-31 10:30,31,13.48,13.48,13.48,13.48,10
20110501|2010-03-31 11:00,31,13.445,13.445,13.4,13.4,18
20110501|2010-03-31 12:00,31,13.375,13.375,13.375,13.375,2
20110501|2010-03-31 12:30,31,13.37,13.37,13.31,13.31,15
20110501|2010-03-31 20:00,1,13.28,13.28,13.28,13.28,2
20110501|2010-04-05 12:00,5,13.5,13.5,13.5,13.5,8
20110501|2010-04-05 12:30,5,13.5,13.5,13.5,13.5,10
20110501|2010-04-09 09:30,9,13.85,13.85,13.85,13.85,2
20110501|2010-04-14 10:00,14,13.735,13.735,13.735,13.735,1
20110501|2010-04-14 10:30,14,13.755,13.755,13.755,13.755,2
20110501|2010-04-14 12:00,14,13.75,13.75,13.75,13.75,9
20110501|2010-04-16 10:30,16,13.7,13.7,13.655,13.655,32
20110501|2010-04-19 11:30,19,13.6,13.6,13.6,13.6,10
20110501|2010-04-20 11:00,20,13.605,13.605,13.6,13.6,37
20110501|2010-04-20 11:30,20,13.55,13.55,13.5,13.5,23
20110501|2010-04-21 01:00,21,13.48,13.48,13.48,13.48,1
20110501|2010-04-21 10:30,21,13.605,13.605,13.6,13.6,20
20110501|2010-04-21 12:30,21,13.54,13.54,13.54,13.54,29
20110501|2010-04-21 13:00,21,13.47,13.47,13.47,13.47,1
20110501|2010-04-21 18:00,22,13.55,13.55,13.55,13.55,15
20110501|2010-04-21 19:30,22,13.51,13.51,13.51,13.51,1
20110501|2010-04-22 11:00,22,13.505,13.505,13.5,13.5,3
20110501|2010-04-22 11:30,22,13.505,13.505,13.5,13.5,16
20110501|2010-04-22 13:00,22,13.46,13.46,13.46,13.46,10
20110501|2010-04-23 03:30,23,13.5,13.5,13.5,13.5,1
20110501|2010-04-26 01:30,26,13.54,13.55,13.54,13.55,25
20110501|2010-04-26 02:00,26,13.55,13.55,13.55,13.55,1
20110501|2010-04-27 10:00,27,13.425,13.425,13.34,13.34,28
20110501|2010-04-27 10:30,27,13.34,13.34,13.34,13.34,2
20110501|2010-04-27 11:00,27,13.34,13.34,13.34,13.34,5
20110501|2010-04-27 19:00,28,13.305,13.305,13.265,13.265,18
20110501|2010-04-27 19:30,28,13.26,13.26,13.26,13.26,4
20110501|2010-04-27 21:00,28,13.26,13.26,13.26,13.26,3
20110501|2010-04-27 22:00,28,13.26,13.26,13.26,13.26,3
20110501|2010-04-28 09:30,28,13.205,13.205,13.205,13.205,1
20110501|2010-04-28 11:30,28,13.26,13.28,13.26,13.28,10
20110501|2010-04-28 12:00,28,13.25,13.25,13.17,13.17,30
20110501|2010-04-28 12:30,28,13.13,13.13,13.13,13.13,10
20110501|2010-05-03 12:30,3,13.1,13.1,13.1,13.1,7
20110501|2010-05-03 13:00,3,13.1,13.1,13.1,13.1,3
20110501|2010-05-03 19:30,4,13.05,13.05,13.05,13.05,2
20110501|2010-05-04 05:30,4,13.05,13.05,13.05,13.05,8
20110501|2010-05-04 09:30,4,12.995,12.995,12.9,12.9,27
20110501|2010-05-05 10:00,5,12.86,12.86,12.86,12.86,10
20110501|2010-05-05 12:30,5,12.82,12.82,12.78,12.78,11
20110501|2010-05-05 19:30,6,12.78,12.78,12.78,12.78,3
20110501|2010-05-05 23:00,6,12.78,12.78,12.78,12.78,1
20110501|2010-05-06 01:30,6,12.78,12.78,12.78,12.78,1
20110501|2010-05-06 02:00,6,12.78,12.78,12.78,12.78,2
20110501|2010-05-06 02:30,6,12.78,12.78,12.78,12.78,2
20110501|2010-05-06 10:00,6,12.74,12.74,12.74,12.74,1
20110501|2010-05-06 11:00,6,12.74,12.74,12.74,12.74,3
20110501|2010-05-06 11:30,6,12.74,12.74,12.74,12.74,6
20110501|2010-05-06 12:30,6,12.7,12.7,12.65,12.65,20
20110501|2010-05-06 13:00,6,12.535,12.535,12.535,12.535,1
20110501|2010-05-06 21:00,7,12.53,12.53,12.53,12.53,2
20110501|2010-05-06 21:30,7,12.53,12.53,12.53,12.53,1
20110501|2010-05-10 07:00,10,12.53,12.53,12.53,12.53,1
20110501|2010-05-11 18:00,12,12.49,12.53,12.49,12.53,16
20110501|2010-05-13 04:30,13,12.54,12.54,12.54,12.54,2
20110501|2010-05-21 13:00,21,12.565,12.59,12.55,12.59,13
20110501|2010-05-25 10:00,25,12.56,12.56,12.56,12.56,12
20110501|2010-05-25 13:00,25,12.6,12.6,12.6,12.6,9
20110501|2010-05-26 09:30,26,12.73,12.73,12.73,12.73,15
20110501|2010-05-26 10:30,26,12.59,12.59,12.59,12.59,1
20110501|2010-05-27 13:00,27,12.6,12.6,12.6,12.6,1
20110501|2010-06-01 12:00,1,12.6,12.6,12.6,12.6,6
20110501|2010-06-09 12:30,9,11.73,11.73,11.73,11.73,1
20110501|2010-06-10 01:00,10,11.595,11.595,11.595,11.595,2
20110501|2010-06-10 13:00,10,11.8,11.8,11.8,11.8,20
20110501|2010-06-17 09:30,17,11.895,11.895,11.895,11.895,1
20110501|2010-06-21 12:00,21,11.84,11.84,11.84,11.84,1
20110501|2010-06-24 09:30,24,11.69,11.69,11.69,11.69,5
20110501|2010-06-24 10:00,24,11.69,11.69,11.69,11.69,10
20110501|2010-06-24 12:30,24,11.575,11.575,11.53,11.53,3
20110501|2010-06-24 13:00,24,11.52,11.52,11.465,11.465,6
20110501|2010-06-24 20:00,25,11.47,11.47,11.47,11.47,1
20110501|2010-06-25 11:00,25,11.33,11.33,11.33,11.33,2
20110501|2010-06-25 11:30,25,11.34,11.34,11.34,11.34,2
20110501|2010-06-25 12:00,25,11.34,11.34,11.34,11.34,2
20110501|2010-06-25 13:00,25,11.34,11.34,11.34,11.34,7
20110501|2010-06-28 09:30,28,11.295,11.295,11.295,11.295,1
20110501|2010-06-28 10:00,28,11.305,11.305,11.305,11.305,1
20110501|2010-06-28 10:30,28,11.295,11.295,11.295,11.295,2
20110501|2010-06-28 23:30,29,11.2,11.2,11.2,11.2,1
20110501|2010-06-29 00:00,29,11.195,11.195,11.195,11.195,2
20110501|2010-06-29 04:30,29,11.19,11.19,11.19,11.19,6
20110501|2010-06-29 10:30,29,11.065,11.065,11.065,11.065,3
20110501|2010-06-29 11:30,29,11.04,11.04,11.04,11.04,3
20110501|2010-06-29 12:30,29,10.995,10.995,10.995,10.995,1
20110501|2010-06-30 09:30,30,10.99,10.99,10.89,10.89,7
20110501|2010-06-30 10:00,30,10.84,10.84,10.79,10.79,7
20110501|2010-06-30 10:30,30,10.74,10.74,10.74,10.74,3
20110501|2010-07-05 19:00,6,10.96,10.96,10.96,10.96,2
20110501|2010-07-05 19:30,6,10.96,10.96,10.96,10.96,9
20110501|2010-07-05 20:00,6,10.96,10.96,10.96,10.96,5
20110501|2010-07-05 21:00,6,10.96,10.96,10.96,10.96,4
20110501|2010-07-09 09:30,9,11,11,10.85,10.85,8
20110501|2010-07-09 11:00,9,11.06,11.06,11.06,11.06,1
20110501|2010-07-09 11:30,9,11.1,11.1,11.1,11.1,1
20110501|2010-07-12 09:30,12,11.015,11.015,11.015,11.015,2
20110501|2010-07-13 11:00,13,11.06,11.06,11.06,11.06,1
20110501|2010-07-19 09:30,19,11.055,11.055,11.055,11.055,2
20110501|2010-07-19 10:00,19,11.14,11.14,11.14,11.14,2
20110501|2010-07-19 10:30,19,11.14,11.14,11.14,11.14,3
20110501|2010-07-19 11:00,19,11.13,11.13,11.12,11.12,5
20110501|2010-07-21 00:00,21,11.015,11.015,11.015,11.015,1
20110501|2010-07-21 10:00,21,11.13,11.13,11.13,11.13,10
20110501|2010-07-23 13:00,23,11.39,11.39,11.39,11.39,1
20110501|2010-07-25 20:30,26,11.485,11.485,11.485,11.485,1
20110501|2010-07-26 12:00,26,11.34,11.34,11.34,11.34,1
20110501|2010-07-26 12:30,26,11.3,11.3,11.3,11.3,1
20110501|2010-07-26 13:00,26,11.255,11.255,11.255,11.255,2
20110501|2010-07-26 18:00,27,11.255,11.255,11.255,11.255,1
20110501|2010-07-26 21:30,27,11.1,11.1,11.1,11.1,1
20110501|2010-07-28 07:00,28,11.145,11.145,11.145,11.145,5
20110501|2010-07-28 10:00,28,11.25,11.25,11.25,11.25,1
20110501|2010-07-28 11:00,28,11.215,11.215,11.215,11.215,1
20110501|2010-07-29 10:30,29,11.25,11.25,11.25,11.25,2
20110501|2010-07-30 03:00,30,11.27,11.27,11.27,11.27,1
20110501|2010-07-30 09:30,30,11.32,11.32,11.32,11.32,1
20110501|2010-07-30 10:00,30,11.38,11.38,11.38,11.38,1
20110501|2010-07-30 10:30,30,11.33,11.36,11.305,11.34,9
20110501|2010-07-30 12:30,30,11.41,11.41,11.41,11.41,1
20110501|2010-07-30 13:00,30,11.66,11.66,11.66,11.66,1
20110501|2010-08-02 00:00,2,12,12,12,12,1
20110501|2010-08-02 00:30,2,12,12,12,12,1
20110501|2010-08-02 01:00,2,12,12,12,12,1
20110501|2010-08-02 05:30,2,12,12,12,12,2
20110501|2010-08-02 07:00,2,12,12,12,12,1
20110501|2010-08-02 09:30,2,12.005,12.005,12.005,12.005,2
20110501|2010-08-03 09:30,3,11.83,11.83,11.83,11.83,2
20110501|2010-08-03 10:00,3,11.83,11.83,11.83,11.83,1
20110501|2010-08-04 02:00,4,12,12,12,12,5
20110501|2010-08-04 11:00,4,12,12,12,12,3
20110501|2010-08-04 11:30,4,12.015,12.015,12.015,12.015,2
20110501|2010-08-04 18:30,5,12.08,12.08,12.08,12.08,5
20110501|2010-08-05 04:30,5,12.08,12.08,12.08,12.08,9
20110501|2010-08-05 07:00,5,12.37,12.37,12.37,12.37,6
20110501|2010-08-05 10:00,5,12.25,12.25,12.16,12.16,2
20110501|2010-08-05 12:30,5,12.03,12.03,12.03,12.03,5
20110501|2010-08-05 23:00,6,11.835,11.835,11.835,11.835,1
20110501|2010-08-06 09:30,6,12,12,12,12,1
20110501|2010-08-06 10:00,6,11.75,11.75,11.75,11.75,5
20110501|2010-08-06 12:00,6,11.75,11.75,11.75,11.75,3
20110501|2010-08-06 12:30,6,11.65,11.65,11.65,11.65,1
20110501|2010-08-08 18:00,9,11.3,11.3,11.3,11.3,1
20110501|2010-08-13 09:30,13,12.06,12.06,12.06,12.06,2
20110501|2010-08-16 11:00,16,12.2,12.2,12.2,12.2,1
20110501|2010-08-16 12:00,16,12.2,12.2,12.2,12.2,1
20110501|2010-08-18 09:30,18,11.75,11.75,11.75,11.75,5
20110501|2010-08-18 18:00,19,11.75,11.75,11.75,11.75,1
20110501|2010-08-20 09:30,20,11.95,11.95,11.95,11.95,1
20110501|2010-08-23 09:30,23,12.28,12.28,12.28,12.28,2
20110501|2010-08-23 10:00,23,12.35,12.39,12.35,12.39,2
20110501|2010-08-23 10:30,23,12.37,12.37,12.37,12.37,1
20110501|2010-08-23 11:00,23,12.355,12.355,12.355,12.355,1
20110501|2010-08-23 13:00,23,12.39,12.39,12.39,12.39,1
20110501|2010-08-23 18:00,24,12.36,12.36,12.36,12.36,3
20110501|2010-08-24 09:30,24,12.27,12.27,12.27,12.27,2
20110501|2010-08-24 11:30,24,12.27,12.27,12.27,12.27,2
20110501|2010-08-25 09:30,25,12.37,12.37,12.37,12.37,18
20110501|2010-08-26 06:30,26,12.36,12.36,12.36,12.36,2
20110501|2010-08-26 10:00,26,12.44,12.44,12.44,12.44,2
20110501|2010-08-26 11:30,26,12.375,12.375,12.375,12.375,1
20110501|2010-08-30 09:30,30,12.33,12.335,12.33,12.335,7
20110501|2010-08-30 10:00,30,12.335,12.365,12.335,12.365,13
20110501|2010-08-30 11:30,30,12.35,12.35,12.35,12.35,1
20110501|2010-09-01 09:30,1,12.16,12.16,12.16,12.16,1
20110501|2010-09-03 10:00,3,12.44,12.44,12.44,12.44,1
20110501|2010-09-06 18:00,7,12.57,12.57,12.57,12.57,6
20110501|2010-09-07 09:30,7,12.505,12.505,12.505,12.505,1
20110501|2010-09-07 12:30,7,12.55,12.55,12.55,12.55,1
20110501|2010-09-08 12:30,8,12.65,12.65,12.65,12.65,1
20110501|2010-09-14 21:30,15,12.965,12.965,12.965,12.965,1
20110501|2010-09-15 09:30,15,12.88,12.88,12.88,12.88,2
20110501|2010-09-15 11:00,15,12.88,12.88,12.88,12.88,1
20110501|2010-09-16 09:30,16,12.945,12.945,12.945,12.945,1
20110501|2010-09-17 09:30,17,12.935,12.935,12.815,12.815,3
20110501|2010-09-21 12:00,21,12.99,12.99,12.99,12.99,6
20110501|2010-09-21 19:30,22,12.99,12.99,12.99,12.99,9
20110501|2010-09-22 06:30,22,13.035,13.035,13.035,13.035,1
20110501|2010-09-22 10:00,22,13.1,13.1,13.1,13.1,1
20110501|2010-09-22 12:00,22,13.04,13.04,13.04,13.04,1
20110501|2010-09-22 19:00,23,13.02,13.02,13.02,13.02,1
20110501|2010-09-23 12:30,23,12.99,12.99,12.99,12.99,5
20110501|2010-09-24 09:30,24,13.045,13.045,13.045,13.045,1
20110501|2010-09-24 10:30,24,13.04,13.04,13.04,13.04,1
20110501|2010-09-27 18:00,28,13.28,13.28,13.28,13.28,1
20110501|2010-09-28 03:00,28,13.205,13.205,13.2,13.2,2
20110501|2010-09-28 09:30,28,13.28,13.28,13.28,13.28,1
20110501|2010-09-28 10:00,28,13.4,13.4,13.4,13.4,1
20110501|2010-09-28 20:30,29,13.27,13.27,13.27,13.27,1
20110501|2010-09-30 09:30,30,13.265,13.27,13.26,13.27,10
20110501|2010-09-30 10:00,30,13.28,13.3,13.28,13.3,10
20110501|2010-09-30 12:00,30,13.43,13.43,13.43,13.43,1
20110501|2010-10-01 09:30,1,13.285,13.285,13.285,13.285,1
20110501|2010-10-01 10:00,1,13.29,13.29,13.24,13.24,3
20110501|2010-10-04 04:30,4,12.84,12.84,12.84,12.84,1
20110501|2010-10-04 05:00,4,12.72,12.72,12.72,12.72,2
20110501|2010-10-04 06:00,4,12.72,12.72,12.72,12.72,2
20110501|2010-10-04 10:00,4,12.835,12.855,12.835,12.855,3
20110501|2010-10-04 12:30,4,13.065,13.065,13.065,13.065,1
20110501|2010-10-04 13:00,4,12.985,12.985,12.985,12.985,1
20110501|2010-10-05 09:30,5,13.255,13.255,13.255,13.255,1
20110501|2010-10-05 11:00,5,13.24,13.245,13.24,13.245,5
20110501|2010-10-05 11:30,5,13.24,13.24,13.24,13.24,5
20110501|2010-10-05 12:30,5,13.325,13.325,13.325,13.325,1
20110501|2010-10-06 10:00,6,13.47,13.47,13.47,13.47,9
20110501|2010-10-06 13:00,6,13.55,13.555,13.55,13.555,5
20110501|2010-10-06 19:30,7,13.49,13.49,13.49,13.49,1
20110501|2010-10-07 11:00,7,13.51,13.51,13.51,13.51,1
20110501|2010-10-08 10:30,8,14,14,14,14,3
20110501|2010-10-11 09:30,11,14.31,14.31,14.05,14.05,4
20110501|2010-10-11 11:00,11,13.98,13.98,13.98,13.98,1
20110501|2010-10-12 10:00,12,13.94,13.965,13.94,13.955,6
20110501|2010-10-12 12:00,12,14.1,14.1,14.1,14.1,1
20110501|2010-10-13 09:30,13,14.37,14.37,14.37,14.37,5
20110501|2010-10-14 12:30,14,14.38,14.38,14.38,14.38,1
20110501|2010-10-14 22:00,15,14.395,14.395,14.395,14.395,1
20110501|2010-10-15 09:30,15,14.305,14.305,14.305,14.305,1
20110501|2010-10-15 10:00,15,14.285,14.285,14.285,14.285,1
20110501|2010-10-17 19:00,18,14.32,14.32,14.32,14.32,1
20110501|2010-10-18 18:00,19,14.61,14.61,14.61,14.61,1
20110501|2010-10-19 09:30,19,14.4,14.42,14.4,14.42,4
20110501|2010-10-19 10:00,19,14.55,14.55,14.55,14.55,1
20110501|2010-10-19 12:30,19,14.6,14.6,14.6,14.6,1
20110501|2010-10-19 20:30,20,14.465,14.465,14.465,14.465,1
20110501|2010-10-20 05:00,20,14.69,14.69,14.69,14.69,1
20110501|2010-10-20 09:30,20,14.715,14.82,14.715,14.82,4
20110501|2010-10-20 10:00,20,14.8,14.8,14.78,14.78,2
20110501|2010-10-20 12:00,20,14.88,14.89,14.88,14.885,4
20110501|2010-10-20 12:30,20,14.865,14.88,14.865,14.88,5
20110501|2010-10-20 13:00,20,14.9,14.9,14.9,14.9,1
20110501|2010-10-20 20:00,21,15,15,15,15,1
20110501|2010-10-21 09:30,21,15.08,15.08,15.08,15.08,1
20110501|2010-10-22 00:30,22,14.95,14.95,14.95,14.95,1
20110501|2010-10-22 01:00,22,14.97,14.97,14.97,14.97,4
20110501|2010-10-22 09:30,22,14.97,14.97,14.97,14.97,1
20110501|2010-10-25 00:30,25,15.28,15.28,15.28,15.28,6
20110501|2010-10-25 06:30,25,15.385,15.385,15.385,15.385,1
20110501|2010-10-25 20:30,26,15.445,15.45,15.445,15.45,19
20110501|2010-10-26 06:30,26,15.36,15.36,15.36,15.36,1
20110501|2010-10-26 09:30,26,15.43,15.635,15.43,15.635,8
20110501|2010-10-26 10:00,26,15.63,15.66,15.63,15.66,2
20110501|2010-10-26 10:30,26,15.595,15.645,15.595,15.645,7
20110501|2010-10-26 11:00,26,15.67,15.67,15.67,15.67,1
20110501|2010-10-26 18:00,27,15.63,15.64,15.6,15.62,6
20110501|2010-10-26 21:00,27,15.6,15.6,15.6,15.6,1
20110501|2010-10-26 22:00,27,15.46,15.46,15.46,15.46,1
20110501|2010-10-27 01:00,27,15.46,15.46,15.46,15.46,1
20110501|2010-10-27 02:00,27,15.46,15.46,15.46,15.46,4
20110501|2010-10-27 02:30,27,15.46,15.46,15.46,15.46,2
20110501|2010-10-27 05:30,27,15.46,15.46,15.46,15.46,3
20110501|2010-10-27 07:00,27,15.46,15.46,15.46,15.46,4
20110501|2010-10-28 03:00,28,15.69,15.69,15.69,15.69,3
20110501|2010-10-28 09:30,28,15.73,15.73,15.73,15.73,1
20110501|2010-10-29 10:00,29,15.12,15.12,15.12,15.12,1
20110501|2010-11-01 06:30,1,15.255,15.255,15.255,15.255,3
20110501|2010-11-01 18:00,2,14.595,14.605,14.37,14.37,14
20110501|2010-11-02 09:30,2,14.6,14.66,14.41,14.41,10
20110501|2010-11-02 10:00,2,14.515,14.515,14.515,14.515,1
20110501|2010-11-02 10:30,2,14.51,14.51,14.51,14.51,1
20110501|2010-11-02 11:00,2,14.8,14.8,14.8,14.8,2
20110501|2010-11-02 12:30,2,14.815,14.815,14.815,14.815,1
20110501|2010-11-02 13:00,2,14.825,14.825,14.825,14.825,2
20110501|2010-11-03 03:30,3,15.115,15.115,15.115,15.115,3
20110501|2010-11-03 05:30,3,15.155,15.155,15.155,15.155,1
20110501|2010-11-03 09:30,3,14.95,14.95,14.77,14.77,3
20110501|2010-11-04 04:30,4,15.335,15.335,15.335,15.335,1
20110501|2010-11-04 10:30,4,15.425,15.425,15.385,15.385,7
20110501|2010-11-05 03:00,5,15.455,15.455,15.405,15.405,2
20110501|2010-11-05 06:00,5,15.17,15.17,15.17,15.17,2
20110501|2010-11-05 10:00,5,15.455,15.475,15.455,15.475,2
20110501|2010-11-08 03:30,8,15.51,15.51,15.505,15.505,2
20110501|2010-11-08 10:00,8,15.595,15.595,15.595,15.595,3
20110501|2010-11-08 10:30,8,15.645,15.645,15.645,15.645,2
20110501|2010-11-08 11:00,8,15.63,15.63,15.63,15.63,6
20110501|2010-11-08 12:00,8,15.73,15.73,15.73,15.73,1
20110501|2010-11-08 13:00,8,15.77,15.78,15.77,15.78,3
20110501|2010-11-08 18:30,9,15.93,15.93,15.93,15.93,1
20110501|2010-11-08 21:00,9,16,16,16,16,1
20110501|2010-11-09 05:00,9,16.08,16.08,16.08,16.08,1
20110501|2010-11-09 09:30,9,15.905,15.91,15.905,15.91,2
20110501|2010-11-09 10:00,9,15.83,15.83,15.765,15.83,3
20110501|2010-11-09 10:30,9,15.83,15.83,15.83,15.83,1
20110501|2010-11-09 21:00,10,15.555,15.555,15.555,15.555,1
20110501|2010-11-10 05:00,10,15.415,15.415,15.415,15.415,1
20110501|2010-11-10 10:00,10,15.47,15.47,15.43,15.44,3
20110501|2010-11-10 20:30,11,15.43,15.43,15.43,15.43,1
20110501|2010-11-10 23:30,11,15.55,15.55,15.55,15.55,1
20110501|2010-11-11 10:00,11,15.255,15.275,15.255,15.275,3
20110501|2010-11-11 21:30,12,14.845,14.895,14.84,14.895,8
20110501|2010-11-12 05:00,12,14.725,14.725,14.725,14.725,1
20110501|2010-11-12 09:30,12,14.62,14.64,14.62,14.64,9
20110501|2010-11-14 19:00,15,14.57,14.57,14.57,14.57,2
20110501|2010-11-14 20:30,15,14.575,14.575,14.575,14.575,1
20110501|2010-11-14 22:00,15,14.385,14.385,14.38,14.38,2
20110501|2010-11-15 04:00,15,14.4,14.4,14.4,14.4,1
20110501|2010-11-15 05:00,15,14.365,14.365,14.365,14.365,2
20110501|2010-11-15 06:00,15,14.28,14.28,14.23,14.23,9
20110501|2010-11-15 06:30,15,14.26,14.26,14.11,14.11,3
20110501|2010-11-15 09:30,15,13.86,14.04,13.86,14.035,8
20110501|2010-11-15 10:00,15,14.075,14.075,14.075,14.075,1
20110501|2010-11-15 10:30,15,14.13,14.13,14.13,14.13,2
20110501|2010-11-15 11:30,15,14.28,14.3,14.28,14.3,15
20110501|2010-11-15 12:00,15,14.28,14.28,14.28,14.28,2
20110501|2010-11-15 12:30,15,14.3,14.3,14.3,14.3,5
20110501|2010-11-16 09:30,16,13.905,13.93,13.905,13.93,9
20110501|2010-11-16 10:00,16,13.95,13.955,13.95,13.955,3
20110501|2010-11-16 11:00,16,13.8,13.8,13.8,13.8,1
20110501|2010-11-16 11:30,16,13.8,13.8,13.8,13.8,1
20110501|2010-11-16 19:00,17,13.65,13.65,13.65,13.65,1
20110501|2010-11-16 19:30,17,13.65,13.65,13.65,13.65,1
20110501|2010-11-17 01:00,17,13.695,13.695,13.675,13.675,2
20110501|2010-11-17 02:00,17,13.52,13.54,13.52,13.54,3
20110501|2010-11-17 03:30,17,13.55,13.57,13.55,13.56,13
20110501|2010-11-17 04:00,17,13.56,13.56,13.56,13.56,1
20110501|2010-11-17 09:30,17,13.95,13.95,13.95,13.95,1
20110501|2010-11-18 02:30,18,14.265,14.265,14.265,14.265,1
20110501|2010-11-18 05:00,18,14.265,14.265,14.265,14.265,2
20110501|2010-11-18 09:30,18,14.265,14.28,14.265,14.28,4
20110501|2010-11-18 10:00,18,14.24,14.25,14.24,14.25,10
20110501|2010-11-18 10:30,18,14.335,14.335,14.335,14.335,2
20110501|2010-11-18 11:00,18,14.3,14.3,14.3,14.3,1
20110501|2010-11-18 12:00,18,14.28,14.28,14.28,14.28,1
20110501|2010-11-18 12:30,18,14.345,14.345,14.345,14.345,1
20110501|2010-11-19 09:30,19,14.28,14.315,14.28,14.315,5
20110501|2010-11-19 11:30,19,14.32,14.32,14.32,14.32,1
20110501|2010-11-21 19:00,22,14.595,14.6,14.59,14.59,3
20110501|2010-11-22 03:30,22,14.555,14.555,14.555,14.555,1
20110501|2010-11-22 11:00,22,14.3,14.3,14.3,14.3,1
20110501|2010-11-23 03:00,23,13.95,13.95,13.95,13.95,3
20110501|2010-11-23 05:30,23,13.975,13.975,13.975,13.975,1
20110501|2010-11-23 06:30,23,13.95,13.95,13.95,13.95,7
20110501|2010-11-23 09:30,23,13.95,13.95,13.95,13.95,10
20110501|2010-11-23 10:00,23,13.785,13.785,13.785,13.785,1
20110501|2010-11-23 10:30,23,13.87,13.87,13.87,13.87,2
20110501|2010-11-23 11:00,23,13.89,14.14,13.89,14.14,9
20110501|2010-11-23 12:00,23,14.14,14.14,14.14,14.14,1
20110501|2010-11-24 04:00,24,14.055,14.06,14.055,14.06,2
20110501|2010-11-24 06:30,24,14.05,14.06,14.05,14.06,4
20110501|2010-11-26 09:30,26,13.975,13.975,13.975,13.975,2
20110501|2010-11-26 10:00,26,13.96,13.96,13.945,13.95,8
20110501|2010-11-29 02:00,29,14.05,14.05,14.05,14.05,2
20110501|2010-11-29 05:00,29,13.925,13.925,13.91,13.91,2
20110501|2010-11-29 09:30,29,13.91,13.935,13.895,13.935,4
20110501|2010-11-29 10:00,29,13.95,13.95,13.95,13.95,1
20110501|2010-11-29 12:00,29,13.975,13.975,13.975,13.975,1
20110501|2010-11-30 09:30,30,14.14,14.245,14.14,14.245,2
20110501|2010-11-30 10:00,30,14.14,14.14,14.14,14.14,1
20110501|2010-11-30 10:30,30,14.17,14.17,14.17,14.17,2
20110501|2010-11-30 12:00,30,14.295,14.295,14.275,14.275,5
20110501|2010-11-30 19:30,1,14.5,14.5,14.5,14.5,1
20110501|2010-12-01 01:30,1,14.6,14.6,14.465,14.465,5
20110501|2010-12-01 06:00,1,14.555,14.56,14.555,14.56,2
20110501|2010-12-01 07:00,1,14.53,14.53,14.53,14.53,1
20110501|2010-12-01 09:30,1,14.7,14.7,14.7,14.7,1
20110501|2010-12-01 10:00,1,14.9,14.9,14.9,14.9,2
20110501|2010-12-01 10:30,1,14.855,14.86,14.855,14.86,2
20110501|2010-12-01 11:00,1,14.895,14.895,14.895,14.895,2
20110501|2010-12-01 11:30,1,14.92,14.92,14.92,14.92,6
20110501|2010-12-01 13:00,1,14.92,14.925,14.92,14.925,7
20110501|2010-12-02 06:30,2,15,15,15,15,7
20110501|2010-12-02 07:00,2,15,15,15,15,5
20110501|2010-12-02 09:30,2,15.04,15.045,15.01,15.04,9
20110501|2010-12-02 10:00,2,15.055,15.065,15.055,15.065,8
20110501|2010-12-02 10:30,2,15.06,15.06,15.06,15.06,4
20110501|2010-12-02 11:00,2,15.06,15.1,15.06,15.1,4
20110501|2010-12-02 11:30,2,15.01,15.01,15.01,15.01,1
20110501|2010-12-03 06:00,3,15.09,15.09,15.09,15.09,1
20110501|2010-12-03 06:30,3,15.1,15.125,15.1,15.125,6
20110501|2010-12-03 09:30,3,15.315,15.315,15.315,15.315,1
20110501|2010-12-03 11:00,3,15.24,15.24,15.24,15.24,1
20110501|2010-12-03 11:30,3,15.265,15.28,15.265,15.28,2
20110501|2010-12-03 12:30,3,15.24,15.28,15.24,15.28,10
20110501|2010-12-05 23:30,6,15.31,15.31,15.31,15.31,1
20110501|2010-12-06 10:00,6,15,15,15,15,2
20110501|2010-12-06 19:00,7,15.145,15.145,15.145,15.145,1
20110501|2010-12-07 10:00,7,15.02,15.02,15.02,15.02,2
20110501|2010-12-07 11:00,7,14.91,14.91,14.905,14.905,9
20110501|2010-12-07 13:00,7,14.8,14.8,14.8,14.8,1
20110501|2010-12-07 18:00,8,14.6,14.6,14.6,14.6,1
20110501|2010-12-08 03:30,8,14.245,14.245,14.245,14.245,1
20110501|2010-12-08 05:00,8,14.23,14.23,14.23,14.23,1
20110501|2010-12-08 09:30,8,14.3,14.3,14.3,14.3,2
20110501|2010-12-08 10:00,8,14.485,14.485,14.485,14.485,1
20110501|2010-12-09 12:00,9,14.465,14.465,14.465,14.465,3
20110501|2010-12-09 12:30,9,14.49,14.49,14.49,14.49,1
20110501|2010-12-10 10:00,10,14.595,14.595,14.595,14.595,1
20110501|2010-12-13 03:00,13,14.545,14.545,14.495,14.495,2
20110501|2010-12-13 13:00,13,14.72,14.72,14.72,14.72,1
20110501|2010-12-14 06:30,14,14.74,14.74,14.74,14.74,6
20110501|2010-12-14 09:30,14,14.65,14.65,14.65,14.65,1
20110501|2010-12-14 10:00,14,14.65,14.65,14.65,14.65,4
20110501|2010-12-14 12:30,14,14.55,14.55,14.55,14.55,2
20110501|2010-12-14 18:00,15,14.5,14.5,14.5,14.5,2
20110501|2010-12-15 13:00,15,14.57,14.57,14.57,14.57,1
20110501|2010-12-16 10:30,16,14.35,14.395,14.35,14.39,3
20110501|2010-12-16 11:00,16,14.37,14.37,14.32,14.345,16
20110501|2010-12-16 13:00,16,14.32,14.32,14.32,14.32,1
20110501|2010-12-17 10:30,17,14.195,14.195,14.195,14.195,1
20110501|2010-12-19 19:30,20,14.48,14.49,14.48,14.485,10
20110501|2010-12-20 13:00,20,14.325,14.325,14.325,14.325,5
20110501|2010-12-21 09:30,21,14.48,14.48,14.48,14.48,4
20110501|2010-12-21 10:00,21,14.375,14.375,14.375,14.375,4
20110501|2010-12-21 12:30,21,14.37,14.37,14.37,14.37,1
20110501|2010-12-21 13:00,21,14.28,14.28,14.21,14.21,3
20110501|2010-12-22 09:30,22,14.1,14.15,14.03,14.03,13
20110501|2010-12-22 10:00,22,14.09,14.09,14.08,14.08,9
20110501|2010-12-22 10:30,22,14.08,14.08,14.07,14.07,5
20110501|2010-12-22 12:00,22,14.09,14.095,14.075,14.075,3
20110501|2010-12-22 13:00,22,14,14,13.99,13.99,4
20110501|2010-12-23 06:00,23,13.995,13.995,13.97,13.97,11
20110501|2010-12-23 09:30,23,13.955,13.955,13.91,13.925,4
20110501|2010-12-23 10:00,23,13.93,13.93,13.93,13.93,1
20110501|2010-12-23 10:30,23,13.95,13.95,13.93,13.93,3
20110501|2010-12-23 12:00,23,13.86,13.86,13.86,13.86,1
20110501|2010-12-26 18:00,27,13.87,13.87,13.87,13.87,1
20110501|2010-12-27 01:30,27,13.92,13.92,13.92,13.92,3
20110501|2010-12-27 02:30,27,13.9,13.9,13.9,13.9,2
20110501|2010-12-27 10:00,27,13.87,13.87,13.82,13.82,5
20110501|2010-12-27 10:30,27,13.835,13.84,13.835,13.84,9
20110501|2010-12-27 11:00,27,13.81,13.81,13.81,13.81,1
20110501|2010-12-27 11:30,27,13.83,13.83,13.83,13.83,1
20110501|2010-12-27 18:00,28,13.87,13.87,13.835,13.835,5
20110501|2010-12-27 19:00,28,13.815,13.815,13.815,13.815,2
20110501|2010-12-27 20:30,28,13.775,13.775,13.775,13.775,1
20110501|2010-12-27 22:00,28,13.75,13.75,13.75,13.75,1
20110501|2010-12-27 23:00,28,13.75,13.75,13.75,13.75,1
20110501|2010-12-28 05:30,28,13.775,13.775,13.775,13.775,1
20110501|2010-12-28 06:00,28,13.77,13.77,13.77,13.77,1
20110501|2010-12-28 07:00,28,13.745,13.745,13.745,13.745,8
20110501|2010-12-28 09:30,28,13.75,13.765,13.75,13.765,6
20110501|2010-12-28 11:00,28,13.655,13.655,13.655,13.655,1
20110501|2010-12-28 11:30,28,13.655,13.655,13.655,13.655,1
20110501|2010-12-28 12:00,28,13.625,13.64,13.625,13.64,2
20110501|2010-12-28 20:00,29,13.75,13.75,13.75,13.75,1
20110501|2010-12-29 00:00,29,13.76,13.76,13.76,13.76,1
20110501|2010-12-29 01:30,29,13.745,13.745,13.745,13.745,1
20110501|2010-12-29 09:30,29,13.775,13.775,13.775,13.775,2
20110501|2010-12-29 10:00,29,13.835,14.05,13.835,14.05,4
20110501|2010-12-29 10:30,29,14.09,14.13,14.07,14.13,4
20110501|2010-12-29 18:30,30,14.35,14.35,14.35,14.35,1
20110501|2010-12-29 19:00,30,14.28,14.33,14.27,14.33,3
20110501|2010-12-29 19:30,30,14.41,14.48,14.41,14.48,2
20110501|2010-12-29 21:00,30,14.445,14.445,14.445,14.445,1
20110501|2010-12-29 22:00,30,14.445,14.465,14.445,14.465,2
20110501|2010-12-30 04:00,30,14.375,14.375,14.36,14.36,2
20110501|2010-12-30 04:30,30,14.315,14.315,14.315,14.315,1
20110501|2010-12-30 06:30,30,14.215,14.215,14.215,14.215,1
20110501|2010-12-30 07:00,30,14.215,14.215,14.215,14.215,3
20110501|2010-12-30 09:30,30,14.25,14.39,14.25,14.39,8
20110501|2010-12-30 10:00,30,14.38,14.43,14.135,14.135,12
20110501|2010-12-30 10:30,30,14.225,14.225,14.105,14.105,4
20110501|2010-12-30 12:30,30,14.18,14.18,14.18,14.18,1
20110501|2010-12-30 13:00,30,14.26,14.26,14.26,14.26,2
20110501|2010-12-30 18:00,31,14.34,14.34,14.34,14.34,1
20110501|2010-12-30 19:00,31,14.315,14.315,14.315,14.315,1
20110501|2010-12-30 19:30,31,14.315,14.315,14.295,14.295,4
20110501|2010-12-30 20:30,31,14.27,14.27,14.27,14.27,1
20110501|2010-12-30 23:30,31,14.3,14.3,14.3,14.3,1
20110501|2010-12-31 06:00,31,14.365,14.365,14.365,14.365,1
20110501|2010-12-31 07:00,31,14.35,14.35,14.35,14.35,1
20110501|2010-12-31 09:30,31,14.3,14.3,14.3,14.3,3
20110501|2010-12-31 10:30,31,14.47,14.495,14.47,14.495,2
20110501|2010-12-31 11:00,31,14.43,14.43,14.43,14.43,6
20110501|2010-12-31 11:30,31,14.59,14.59,14.59,14.59,3
20110501|2011-01-02 18:00,3,14.59,14.59,14.515,14.515,3
20110501|2011-01-02 19:30,3,14.535,14.535,14.535,14.535,1
20110501|2011-01-03 04:00,3,14.7,14.7,14.7,14.7,2
20110501|2011-01-03 04:30,3,14.7,14.7,14.7,14.7,1
20110501|2011-01-03 05:30,3,14.68,14.685,14.68,14.685,3
20110501|2011-01-03 06:00,3,14.675,14.675,14.675,14.675,1
20110501|2011-01-03 09:30,3,14.675,14.8,14.67,14.8,35
20110501|2011-01-03 10:00,3,14.94,14.94,14.82,14.82,5
20110501|2011-01-03 10:30,3,14.835,14.835,14.835,14.835,1
20110501|2011-01-03 11:00,3,14.815,14.82,14.815,14.82,2
20110501|2011-01-03 12:00,3,14.725,14.725,14.7,14.7,5
20110501|2011-01-03 12:30,3,14.67,14.67,14.67,14.67,5
20110501|2011-01-03 13:00,3,14.72,14.78,14.72,14.78,7
20110501|2011-01-03 18:00,4,14.775,14.775,14.775,14.775,1
20110501|2011-01-04 02:00,4,14.82,14.82,14.82,14.82,1
20110501|2011-01-04 06:30,4,14.71,14.71,14.71,14.71,1
20110501|2011-01-04 09:30,4,14.695,14.695,14.435,14.435,12
20110501|2011-01-04 10:00,4,14.43,14.43,14.43,14.43,2
20110501|2011-01-04 10:30,4,14.51,14.51,14.485,14.485,8
20110501|2011-01-04 11:30,4,14.42,14.42,14.42,14.42,2
20110501|2011-01-04 12:00,4,14.495,14.495,14.495,14.495,1
20110501|2011-01-04 13:00,4,14.46,14.46,14.46,14.46,4
20110501|2011-01-04 23:30,5,14.445,14.445,14.445,14.445,1
20110501|2011-01-05 03:00,5,14.325,14.325,14.325,14.325,1
20110501|2011-01-05 03:30,5,14.285,14.285,14.28,14.28,2
20110501|2011-01-05 05:30,5,14.195,14.195,14.175,14.175,7
20110501|2011-01-05 06:00,5,14.23,14.23,14.23,14.23,1
20110501|2011-01-05 09:30,5,14.245,14.245,14.245,14.245,1
20110501|2011-01-05 10:00,5,14.195,14.195,14.185,14.185,5
20110501|2011-01-05 11:30,5,14.305,14.385,14.305,14.38,7
20110501|2011-01-05 12:00,5,14.295,14.37,14.295,14.37,6
20110501|2011-01-05 12:30,5,14.345,14.35,14.345,14.35,2
20110501|2011-01-05 21:00,6,14.37,14.37,14.37,14.37,1
20110501|2011-01-06 09:30,6,14.27,14.27,14.19,14.2,11
20110501|2011-01-06 10:00,6,14.17,14.245,14.12,14.245,47
20110501|2011-01-06 10:30,6,14.245,14.245,14.23,14.23,3
20110501|2011-01-06 11:00,6,14.2,14.2,14.2,14.2,2
20110501|2011-01-06 12:30,6,14.215,14.215,14.08,14.08,10
20110501|2011-01-06 20:00,7,14.13,14.13,14.13,14.13,1
20110501|2011-01-07 04:30,7,14.075,14.075,13.92,13.975,11
20110501|2011-01-07 05:00,7,13.875,13.875,13.865,13.865,13
20110501|2011-01-07 06:00,7,13.77,13.835,13.77,13.835,30
20110501|2011-01-07 06:30,7,13.975,13.975,13.955,13.955,5
20110501|2011-01-07 09:30,7,13.975,14.1,13.975,14.065,12
20110501|2011-01-07 10:00,7,14.04,14.04,13.97,13.97,8
20110501|2011-01-07 10:30,7,13.99,13.99,13.88,13.88,8
20110501|2011-01-07 11:00,7,13.945,13.98,13.89,13.89,10
20110501|2011-01-07 12:00,7,13.925,13.925,13.925,13.925,2
20110501|2011-01-07 12:30,7,13.945,13.985,13.945,13.96,5
20110501|2011-01-07 13:00,7,13.925,13.925,13.925,13.925,1
20110501|2011-01-09 18:00,10,13.89,14.055,13.89,14,3
20110501|2011-01-09 19:00,10,14.045,14.055,14.045,14.055,2
20110501|2011-01-09 23:30,10,14.005,14.045,14.005,14.045,5
20110501|2011-01-10 03:30,10,14.02,14.02,14.02,14.02,1
20110501|2011-01-10 05:00,10,13.975,13.975,13.97,13.97,5
20110501|2011-01-10 06:30,10,13.97,13.97,13.96,13.96,4
20110501|2011-01-10 09:30,10,14.075,14.175,14.075,14.13,19
20110501|2011-01-10 10:00,10,14.15,14.15,14.15,14.15,2
20110501|2011-01-10 10:30,10,14.17,14.17,14.17,14.17,1
20110501|2011-01-10 11:00,10,14.095,14.095,14.085,14.085,3
20110501|2011-01-10 11:30,10,14.145,14.145,14.1,14.1,3
20110501|2011-01-10 12:00,10,14.125,14.145,14.125,14.145,2
20110501|2011-01-10 12:30,10,14.1,14.11,14.05,14.05,5
20110501|2011-01-10 13:00,10,14.055,14.135,14.05,14.135,4
20110501|2011-01-10 18:00,11,14.175,14.175,14.175,14.175,1
20110501|2011-01-10 21:30,11,14.175,14.175,14.175,14.175,1
20110501|2011-01-11 04:00,11,14.265,14.265,14.265,14.265,1
20110501|2011-01-11 05:00,11,14.275,14.28,14.275,14.28,4
20110501|2011-01-11 06:30,11,14.245,14.245,14.24,14.24,5
20110501|2011-01-11 09:30,11,14.2,14.365,14.2,14.365,13
20110501|2011-01-11 10:00,11,14.345,14.345,14.305,14.305,5
20110501|2011-01-11 10:30,11,14.295,14.3,14.295,14.3,4
20110501|2011-01-11 11:00,11,14.29,14.29,14.26,14.27,7
20110501|2011-01-11 11:30,11,14.27,14.27,14.27,14.27,2
20110501|2011-01-11 12:00,11,14.225,14.255,14.225,14.255,2
20110501|2011-01-11 12:30,11,14.215,14.215,14.215,14.215,3
20110501|2011-01-11 13:00,11,14.185,14.19,14.185,14.19,2
20110501|2011-01-11 20:30,12,14.23,14.23,14.23,14.23,1
20110501|2011-01-11 21:30,12,14.2,14.2,14.175,14.175,2
20110501|2011-01-12 02:30,12,14.22,14.22,14.22,14.22,1
20110501|2011-01-12 04:30,12,14.235,14.235,14.235,14.235,3
20110501|2011-01-12 06:00,12,14.175,14.175,14.175,14.175,2
20110501|2011-01-12 09:30,12,14.23,14.34,14.19,14.255,52
20110501|2011-01-12 10:00,12,14.215,14.215,14,14.135,42
20110501|2011-01-12 10:30,12,14.13,14.135,14.09,14.09,19
20110501|2011-01-12 11:00,12,14.06,14.105,14.06,14.06,40
20110501|2011-01-12 11:30,12,14.075,14.075,14.055,14.055,13
20110501|2011-01-12 12:00,12,14.05,14.06,14.05,14.06,5
20110501|2011-01-12 12:30,12,14.085,14.085,14.005,14.01,18
20110501|2011-01-12 13:00,12,13.99,13.99,13.965,13.98,13
20110501|2011-01-12 18:00,13,13.99,14.07,13.99,14.07,3
20110501|2011-01-12 19:00,13,14.1,14.12,14.1,14.12,4
20110501|2011-01-12 21:30,13,14.175,14.175,14.175,14.175,1
20110501|2011-01-13 05:30,13,14.115,14.115,14.115,14.115,4
20110501|2011-01-13 06:00,13,14.155,14.165,14.15,14.165,7
20110501|2011-01-13 06:30,13,14.11,14.11,14.09,14.09,4
20110501|2011-01-13 09:30,13,14.125,14.225,14.095,14.225,11
20110501|2011-01-13 10:30,13,14.155,14.19,14.155,14.19,2
20110501|2011-01-13 11:30,13,14.185,14.195,14.185,14.195,2
20110501|2011-01-13 12:00,13,14.2,14.2,14.2,14.2,2
20110501|2011-01-13 13:00,13,14.165,14.165,14.165,14.165,1
20110501|2011-01-13 18:00,14,14.2,14.2,14.165,14.165,2
20110501|2011-01-13 20:00,14,14.2,14.2,14.2,14.2,3
20110501|2011-01-13 21:00,14,14.225,14.23,14.225,14.23,2
20110501|2011-01-14 02:00,14,14.26,14.26,14.26,14.26,1
20110501|2011-01-14 03:30,14,14.185,14.185,14.185,14.185,1
20110501|2011-01-14 04:30,14,14.235,14.235,14.235,14.235,1
20110501|2011-01-14 05:30,14,14.19,14.19,14.19,14.19,1
20110501|2011-01-14 06:00,14,14.17,14.17,14.16,14.16,6
20110501|2011-01-14 06:30,14,14.185,14.185,14.185,14.185,1
20110501|2011-01-14 09:30,14,14.125,14.185,14.125,14.175,13
20110501|2011-01-14 10:00,14,14.155,14.24,14.15,14.23,14
20110501|2011-01-14 10:30,14,14.255,14.265,14.255,14.265,9
20110501|2011-01-14 11:00,14,14.28,14.29,14.17,14.17,33
20110501|2011-01-14 11:30,14,14.165,14.19,14.14,14.19,5
20110501|2011-01-14 12:00,14,14.235,14.235,14.22,14.23,5
20110501|2011-01-14 13:00,14,14.3,14.31,14.28,14.3,19
20110501|2011-01-17 18:00,18,14.33,14.385,14.33,14.385,35
20110501|2011-01-17 18:30,18,14.395,14.405,14.395,14.405,2
20110501|2011-01-17 19:00,18,14.405,14.44,14.405,14.43,7
20110501|2011-01-17 20:00,18,14.445,14.445,14.445,14.445,1
20110501|2011-01-17 20:30,18,14.47,14.48,14.415,14.415,8
20110501|2011-01-17 21:00,18,14.415,14.415,14.415,14.415,1
20110501|2011-01-17 21:30,18,14.49,14.49,14.49,14.49,6
20110501|2011-01-17 22:00,18,14.49,14.49,14.49,14.49,1
20110501|2011-01-17 23:00,18,14.46,14.46,14.46,14.46,1
20110501|2011-01-18 01:30,18,14.51,14.51,14.51,14.51,10
20110501|2011-01-18 02:00,18,14.605,14.61,14.605,14.61,4
20110501|2011-01-18 02:30,18,14.65,14.65,14.65,14.65,1
20110501|2011-01-18 03:00,18,14.675,14.675,14.675,14.675,2
20110501|2011-01-18 03:30,18,14.68,14.68,14.68,14.68,4
20110501|2011-01-18 04:00,18,14.75,14.8,14.745,14.79,6
20110501|2011-01-18 05:00,18,14.8,14.8,14.79,14.79,5
20110501|2011-01-18 05:30,18,14.8,14.8,14.79,14.79,3
20110501|2011-01-18 06:00,18,14.785,14.785,14.785,14.785,1
20110501|2011-01-18 06:30,18,14.74,14.78,14.74,14.78,4
20110501|2011-01-18 07:00,18,14.79,14.8,14.79,14.8,10
20110501|2011-01-18 09:30,18,14.765,14.8,14.63,14.8,97
20110501|2011-01-18 10:30,18,14.8,14.8,14.8,14.8,2
20110501|2011-01-18 11:00,18,14.8,14.8,14.8,14.8,22
20110501|2011-01-18 18:00,19,14.8,14.87,14.8,14.87,21
20110501|2011-01-18 18:30,19,14.875,14.875,14.875,14.875,1
20110501|2011-01-18 20:00,19,14.875,14.875,14.875,14.875,2
20110501|2011-01-18 20:30,19,14.91,14.91,14.905,14.91,10
20110501|2011-01-18 21:00,19,14.925,14.925,14.925,14.925,2
20110501|2011-01-18 21:30,19,15,15,14.99,15,20
20110501|2011-01-18 22:30,19,15.045,15.045,15.045,15.045,2
20110501|2011-01-19 01:00,19,14.985,14.985,14.95,14.95,6
20110501|2011-01-19 02:00,19,14.975,15,14.975,15,2
20110501|2011-01-19 02:30,19,15.01,15.095,15.01,15.095,5
20110501|2011-01-19 03:00,19,15.1,15.15,15.1,15.15,10
20110501|2011-01-19 04:30,19,15.15,15.15,15.15,15.15,1
20110501|2011-01-19 05:00,19,15.175,15.175,15.155,15.175,10
20110501|2011-01-19 06:00,19,15.15,15.175,15.15,15.175,2
20110501|2011-01-19 06:30,19,15.185,15.195,15.185,15.195,2
20110501|2011-01-19 07:00,19,15.225,15.24,15.225,15.24,5
20110501|2011-01-19 09:30,19,15.25,15.25,14.805,15.1,131
20110501|2011-01-19 10:00,19,15.085,15.085,14.89,14.9,33
20110501|2011-01-19 10:30,19,14.945,14.95,14.89,14.92,14
20110501|2011-01-19 11:00,19,14.92,14.925,14.82,14.85,15
20110501|2011-01-19 11:30,19,14.86,14.86,14.8,14.8,18
20110501|2011-01-19 12:00,19,14.81,14.835,14.805,14.835,19
20110501|2011-01-19 12:30,19,14.885,14.95,14.88,14.95,18
20110501|2011-01-19 13:00,19,14.95,14.98,14.94,14.94,9
20110501|2011-01-19 18:00,20,14.905,14.905,14.815,14.825,10
20110501|2011-01-19 18:30,20,14.85,14.87,14.83,14.83,5
20110501|2011-01-19 19:00,20,14.815,14.815,14.695,14.74,10
20110501|2011-01-19 20:00,20,14.91,14.91,14.82,14.82,6
20110501|2011-01-19 20:30,20,14.865,14.885,14.82,14.885,5
20110501|2011-01-19 21:00,20,14.905,14.905,14.905,14.905,1
20110501|2011-01-19 22:30,20,14.91,14.91,14.91,14.91,1
20110501|2011-01-20 03:00,20,14.855,14.855,14.855,14.855,1
20110501|2011-01-20 04:30,20,14.91,14.91,14.91,14.91,2
20110501|2011-01-20 05:00,20,14.91,15,14.91,15,9
20110501|2011-01-20 05:30,20,15,15.01,14.91,14.91,18
20110501|2011-01-20 06:00,20,14.91,14.91,14.91,14.91,1
20110501|2011-01-20 06:30,20,14.875,14.875,14.875,14.875,5
20110501|2011-01-20 07:00,20,14.875,14.875,14.875,14.875,20
20110501|2011-01-20 09:30,20,14.765,14.785,14.64,14.785,84
20110501|2011-01-20 10:00,20,14.785,14.79,14.665,14.665,12
20110501|2011-01-20 10:30,20,14.67,14.695,14.65,14.695,9
20110501|2011-01-20 11:00,20,14.74,14.75,14.74,14.75,8
20110501|2011-01-20 11:30,20,14.72,14.745,14.685,14.745,12
20110501|2011-01-20 12:00,20,14.75,14.775,14.74,14.775,17
20110501|2011-01-20 12:30,20,14.755,14.905,14.755,14.905,10
20110501|2011-01-20 13:00,20,14.925,14.99,14.905,14.985,17
20110501|2011-01-20 18:00,21,14.965,15,14.965,15,5
20110501|2011-01-20 20:00,21,15,15,15,15,1
20110501|2011-01-21 01:00,21,14.99,14.99,14.99,14.99,1
20110501|2011-01-21 03:30,21,14.99,14.99,14.99,14.99,1
20110501|2011-01-21 05:30,21,14.96,14.96,14.945,14.945,5
20110501|2011-01-21 06:00,21,14.935,14.935,14.935,14.935,1
20110501|2011-01-21 09:30,21,15,15.13,15,15.13,28
20110501|2011-01-21 10:00,21,15.12,15.12,15.085,15.1,6
20110501|2011-01-21 10:30,21,15.1,15.115,15.09,15.105,15
20110501|2011-01-21 11:00,21,15.115,15.125,15.05,15.125,9
20110501|2011-01-21 11:30,21,15.1,15.1,15.095,15.095,3
20110501|2011-01-21 12:00,21,15.11,15.13,15.095,15.13,15
20110501|2011-01-21 12:30,21,15.135,15.145,15.095,15.095,17
20110501|2011-01-21 13:00,21,15.125,15.155,15.095,15.155,48
20110501|2011-01-23 18:00,24,15.11,15.165,15.11,15.15,28
20110501|2011-01-23 18:30,24,15.12,15.12,15.095,15.095,6
20110501|2011-01-23 19:30,24,15.135,15.135,15.135,15.135,1
20110501|2011-01-23 20:00,24,15.13,15.13,15.13,15.13,1
20110501|2011-01-23 20:30,24,15.145,15.145,15.145,15.145,1
20110501|2011-01-23 23:00,24,15.28,15.32,15.28,15.32,7
20110501|2011-01-23 23:30,24,15.29,15.29,15.29,15.29,1
20110501|2011-01-24 00:00,24,15.3,15.3,15.3,15.3,10
20110501|2011-01-24 01:00,24,15.3,15.3,15.3,15.3,3
20110501|2011-01-24 02:30,24,15.32,15.32,15.32,15.32,10
20110501|2011-01-24 03:00,24,15.33,15.35,15.325,15.35,20
20110501|2011-01-24 06:30,24,15.395,15.395,15.395,15.395,1
20110501|2011-01-24 09:30,24,15.415,15.56,15.395,15.49,43
20110501|2011-01-24 10:00,24,15.5,15.505,15.47,15.47,22
20110501|2011-01-24 10:30,24,15.5,15.5,15.375,15.375,20
20110501|2011-01-24 11:00,24,15.39,15.395,15.315,15.37,33
20110501|2011-01-24 11:30,24,15.37,15.395,15.315,15.315,21
20110501|2011-01-24 12:00,24,15.28,15.375,15.23,15.355,33
20110501|2011-01-24 12:30,24,15.305,15.405,15.305,15.4,21
20110501|2011-01-24 13:00,24,15.34,15.43,15.335,15.43,19
20110501|2011-01-24 18:00,25,15.4,15.4,15.4,15.4,2
20110501|2011-01-24 19:00,25,15.33,15.33,15.33,15.33,1
20110501|2011-01-24 19:30,25,15.33,15.33,15.22,15.245,30
20110501|2011-01-24 20:30,25,15.22,15.22,15.215,15.215,2
20110501|2011-01-24 21:00,25,15.255,15.285,15.24,15.285,6
20110501|2011-01-24 21:30,25,15.24,15.24,15.24,15.24,1
20110501|2011-01-24 23:00,25,15.26,15.26,15.26,15.26,1
20110501|2011-01-25 00:00,25,15.28,15.28,15.28,15.28,1
20110501|2011-01-25 01:00,25,15.28,15.28,15.28,15.28,1
20110501|2011-01-25 01:30,25,15.32,15.32,15.3,15.3,2
20110501|2011-01-25 02:00,25,15.3,15.3,15.3,15.3,1
20110501|2011-01-25 03:00,25,15.355,15.36,15.355,15.36,2
20110501|2011-01-25 03:30,25,15.355,15.355,15.355,15.355,3
20110501|2011-01-25 04:00,25,15.355,15.355,15.355,15.355,3
20110501|2011-01-25 04:30,25,15.365,15.365,15.35,15.36,3
20110501|2011-01-25 05:00,25,15.35,15.35,15.35,15.35,7
20110501|2011-01-25 05:30,25,15.35,15.35,15.34,15.34,6
20110501|2011-01-25 06:00,25,15.35,15.35,15.35,15.35,1
20110501|2011-01-25 06:30,25,15.365,15.365,15.365,15.365,4
20110501|2011-01-25 09:30,25,15.33,15.33,15.22,15.225,56
20110501|2011-01-25 10:00,25,15.245,15.245,15.18,15.24,47
20110501|2011-01-25 10:30,25,15.245,15.25,15.23,15.23,26
20110501|2011-01-25 11:00,25,15.23,15.24,15.185,15.185,14
20110501|2011-01-25 11:30,25,15.185,15.185,15.145,15.145,49
20110501|2011-01-25 12:00,25,15.105,15.125,15.02,15.125,22
20110501|2011-01-25 12:30,25,15.115,15.16,15.115,15.115,34
20110501|2011-01-25 13:00,25,15.08,15.095,15.03,15.03,10
20110501|2011-01-25 18:00,26,15.04,15.04,15.04,15.04,1
20110501|2011-01-25 18:30,26,15.085,15.085,15.075,15.075,2
20110501|2011-01-25 19:30,26,15.005,15.005,14.98,14.98,14
20110501|2011-01-25 20:00,26,14.98,14.98,14.915,14.915,10
20110501|2011-01-25 21:00,26,15.02,15.02,15.02,15.02,1
20110501|2011-01-25 21:30,26,14.99,14.99,14.99,14.99,3
20110501|2011-01-25 23:30,26,15.04,15.04,15.04,15.04,1
20110501|2011-01-26 00:30,26,15.105,15.125,15.105,15.125,3
20110501|2011-01-26 01:30,26,15.175,15.175,15.175,15.175,4
20110501|2011-01-26 02:00,26,15.2,15.2,15.2,15.2,28
20110501|2011-01-26 02:30,26,15.2,15.245,15.2,15.245,26
20110501|2011-01-26 03:00,26,15.285,15.34,15.285,15.34,8
20110501|2011-01-26 03:30,26,15.325,15.325,15.325,15.325,1
20110501|2011-01-26 04:00,26,15.335,15.335,15.335,15.335,1
20110501|2011-01-26 04:30,26,15.335,15.335,15.28,15.28,26
20110501|2011-01-26 05:30,26,15.215,15.215,15.2,15.2,5
20110501|2011-01-26 06:00,26,15.3,15.305,15.3,15.305,2
20110501|2011-01-26 09:30,26,15.28,15.42,15.23,15.35,121
20110501|2011-01-26 10:00,26,15.35,15.36,15.34,15.35,60
20110501|2011-01-26 10:30,26,15.35,15.35,15.325,15.325,10
20110501|2011-01-26 11:00,26,15.32,15.38,15.32,15.37,52
20110501|2011-01-26 11:30,26,15.375,15.405,15.375,15.405,22
20110501|2011-01-26 12:00,26,15.375,15.41,15.33,15.41,38
20110501|2011-01-26 12:30,26,15.41,15.48,15.41,15.46,40
20110501|2011-01-26 13:00,26,15.45,15.51,15.45,15.49,26
20110501|2011-01-26 18:00,27,15.51,15.525,15.51,15.525,3
20110501|2011-01-26 18:30,27,15.525,15.535,15.525,15.535,2
20110501|2011-01-26 19:00,27,15.53,15.53,15.53,15.53,1
20110501|2011-01-26 21:30,27,15.545,15.56,15.545,15.56,4
20110501|2011-01-26 22:00,27,15.54,15.54,15.54,15.54,1
20110501|2011-01-26 23:00,27,15.55,15.55,15.55,15.55,1
20110501|2011-01-27 00:00,27,15.505,15.505,15.505,15.505,2
20110501|2011-01-27 00:30,27,15.52,15.52,15.52,15.52,1
20110501|2011-01-27 02:00,27,15.555,15.555,15.555,15.555,4
20110501|2011-01-27 03:30,27,15.515,15.515,15.515,15.515,1
20110501|2011-01-27 04:30,27,15.51,15.51,15.51,15.51,1
20110501|2011-01-27 05:00,27,15.52,15.52,15.505,15.505,12
20110501|2011-01-27 06:00,27,15.545,15.545,15.51,15.51,5
20110501|2011-01-27 06:30,27,15.545,15.55,15.545,15.55,2
20110501|2011-01-27 07:00,27,15.51,15.51,15.505,15.505,8
20110501|2011-01-27 09:30,27,15.5,15.505,15.35,15.465,31
20110501|2011-01-27 10:00,27,15.435,15.435,15.4,15.42,3
20110501|2011-01-27 10:30,27,15.43,15.43,15.385,15.43,59
20110501|2011-01-27 11:00,27,15.44,15.51,15.44,15.5,37
20110501|2011-01-27 11:30,27,15.465,15.495,15.465,15.48,18
20110501|2011-01-27 12:00,27,15.45,15.45,15.45,15.45,1
20110501|2011-01-27 12:30,27,15.45,15.47,15.425,15.47,4
20110501|2011-01-27 13:00,27,15.46,15.46,15.38,15.38,9
20110501|2011-01-27 18:00,28,15.345,15.395,15.335,15.395,3
20110501|2011-01-27 18:30,28,15.405,15.405,15.405,15.405,1
20110501|2011-01-27 20:00,28,15.335,15.335,15.27,15.27,7
20110501|2011-01-27 20:30,28,15.27,15.27,15.27,15.27,1
20110501|2011-01-27 21:00,28,15.345,15.345,15.345,15.345,1
20110501|2011-01-27 22:30,28,15.295,15.295,15.295,15.295,1
20110501|2011-01-28 06:00,28,15.345,15.345,15.325,15.325,4
20110501|2011-01-28 06:30,28,15.32,15.365,15.22,15.365,21
20110501|2011-01-28 09:30,28,15.355,15.37,15.255,15.255,16
20110501|2011-01-28 10:00,28,15.24,15.24,15.095,15.205,36
20110501|2011-01-28 10:30,28,15.21,15.21,15.145,15.17,76
20110501|2011-01-28 11:00,28,15.19,15.23,15.165,15.195,49
20110501|2011-01-28 11:30,28,15.21,15.215,15.21,15.215,4
20110501|2011-01-28 12:00,28,15.21,15.21,15.085,15.105,14
20110501|2011-01-28 12:30,28,15.125,15.125,15.08,15.085,19
20110501|2011-01-28 13:00,28,15.055,15.395,14.935,15.325,130
20110501|2011-01-30 18:00,31,15.3,15.37,15.3,15.355,49
20110501|2011-01-30 18:30,31,15.35,15.355,15.35,15.35,10
20110501|2011-01-30 19:00,31,15.375,15.415,15.375,15.415,7
20110501|2011-01-30 19:30,31,15.39,15.42,15.39,15.42,5
20110501|2011-01-30 20:00,31,15.445,15.515,15.445,15.515,6
20110501|2011-01-30 20:30,31,15.475,15.53,15.475,15.53,16
20110501|2011-01-30 21:00,31,15.5,15.5,15.5,15.5,2
20110501|2011-01-30 21:30,31,15.5,15.5,15.5,15.5,7
20110501|2011-01-30 23:00,31,15.51,15.51,15.51,15.51,1
20110501|2011-01-30 23:30,31,15.52,15.52,15.515,15.515,4
20110501|2011-01-31 02:00,31,15.53,15.53,15.53,15.53,3
20110501|2011-01-31 03:00,31,15.535,15.545,15.535,15.545,3
20110501|2011-01-31 03:30,31,15.51,15.51,15.44,15.44,3
20110501|2011-01-31 05:30,31,15.545,15.55,15.545,15.55,25
20110501|2011-01-31 06:00,31,15.56,15.73,15.56,15.73,10
20110501|2011-01-31 06:30,31,15.715,15.735,15.7,15.7,5
20110501|2011-01-31 07:00,31,15.74,15.78,15.735,15.735,55
20110501|2011-01-31 09:30,31,15.73,15.795,15.71,15.77,61
20110501|2011-01-31 10:00,31,15.78,15.81,15.78,15.81,40
20110501|2011-01-31 10:30,31,15.81,15.81,15.81,15.81,5
20110501|2011-01-31 11:00,31,15.81,15.81,15.81,15.81,10
20110501|2011-01-31 11:30,31,15.81,15.81,15.81,15.81,1
20110501|2011-01-31 12:00,31,15.81,15.81,15.81,15.81,1
20110501|2011-01-31 12:30,31,15.81,15.81,15.81,15.81,1
20110501|2011-01-31 13:00,31,15.81,15.81,15.81,15.81,1
20110501|2011-01-31 18:00,1,15.815,15.915,15.715,15.785,50
20110501|2011-01-31 18:30,1,15.775,15.775,15.775,15.775,1
20110501|2011-01-31 19:00,1,15.79,15.8,15.785,15.785,4
20110501|2011-01-31 19:30,1,15.75,15.75,15.75,15.75,8
20110501|2011-01-31 20:00,1,15.75,15.805,15.72,15.805,6
20110501|2011-01-31 20:30,1,15.885,15.9,15.82,15.9,6
20110501|2011-01-31 21:00,1,15.92,15.92,15.885,15.885,4
20110501|2011-01-31 21:30,1,15.9,15.9,15.9,15.9,1
20110501|2011-02-01 01:00,1,15.93,15.93,15.93,15.93,1
20110501|2011-02-01 01:30,1,15.93,15.95,15.92,15.92,10
20110501|2011-02-01 02:00,1,15.905,15.905,15.905,15.905,2
20110501|2011-02-01 02:30,1,15.925,15.925,15.925,15.925,1
20110501|2011-02-01 03:00,1,15.865,15.865,15.865,15.865,1
20110501|2011-02-01 03:30,1,15.865,15.865,15.865,15.865,3
20110501|2011-02-01 04:00,1,15.925,15.925,15.92,15.92,2
20110501|2011-02-01 05:30,1,15.95,15.955,15.95,15.955,2
20110501|2011-02-01 06:00,1,15.955,15.955,15.885,15.885,30
20110501|2011-02-01 06:30,1,15.885,15.99,15.885,15.99,22
20110501|2011-02-01 09:30,1,16.005,16.16,15.99,16.06,64
20110501|2011-02-01 10:00,1,16.09,16.1,16.02,16.03,26
20110501|2011-02-01 10:30,1,16.05,16.05,16.01,16.01,7
20110501|2011-02-01 11:00,1,16.025,16.025,16.01,16.01,3
20110501|2011-02-01 11:30,1,16.03,16.05,16.02,16.04,47
20110501|2011-02-01 12:00,1,16.005,16.005,15.91,15.98,17
20110501|2011-02-01 12:30,1,15.935,16.09,15.935,16.085,53
20110501|2011-02-01 13:00,1,16.06,16.295,16.06,16.28,163
20110501|2011-02-01 18:00,2,16.24,16.24,16.16,16.225,27
20110501|2011-02-01 18:30,2,16.24,16.28,16.24,16.28,3
20110501|2011-02-01 19:00,2,16.285,16.3,16.285,16.3,7
20110501|2011-02-01 19:30,2,16.3,16.315,16.3,16.315,3
20110501|2011-02-01 20:00,2,16.325,16.335,16.325,16.335,5
20110501|2011-02-01 20:30,2,16.27,16.31,16.27,16.31,2
20110501|2011-02-01 21:30,2,16.345,16.345,16.345,16.345,1
20110501|2011-02-01 22:30,2,16.35,16.39,16.35,16.39,3
20110501|2011-02-01 23:30,2,16.39,16.39,16.3,16.3,11
20110501|2011-02-02 00:00,2,16.325,16.325,16.24,16.24,7
20110501|2011-02-02 01:30,2,16.34,16.34,16.34,16.34,1
20110501|2011-02-02 02:00,2,16.34,16.34,16.34,16.34,1
20110501|2011-02-02 02:30,2,16.36,16.36,16.36,16.36,2
20110501|2011-02-02 04:00,2,16.405,16.41,16.405,16.41,2
20110501|2011-02-02 05:00,2,16.415,16.435,16.415,16.435,8
20110501|2011-02-02 05:30,2,16.415,16.42,16.405,16.42,4
20110501|2011-02-02 06:30,2,16.36,16.36,16.355,16.355,13
20110501|2011-02-02 07:00,2,16.335,16.335,16.335,16.335,1
20110501|2011-02-02 09:30,2,16.41,16.47,16.265,16.265,61
20110501|2011-02-02 10:00,2,16.255,16.275,16.18,16.275,81
20110501|2011-02-02 10:30,2,16.275,16.275,16.025,16.08,32
20110501|2011-02-02 11:00,2,16.12,16.22,16.105,16.22,33
20110501|2011-02-02 11:30,2,16.22,16.22,16.155,16.155,7
20110501|2011-02-02 12:00,2,16.16,16.19,16.16,16.19,9
20110501|2011-02-02 12:30,2,16.155,16.26,16.15,16.26,14
20110501|2011-02-02 13:00,2,16.27,16.295,16.245,16.275,23
20110501|2011-02-02 18:00,3,16.12,16.205,16.12,16.205,4
20110501|2011-02-02 18:30,3,16.21,16.245,16.21,16.24,6
20110501|2011-02-02 19:00,3,16.21,16.21,16.21,16.21,1
20110501|2011-02-02 20:00,3,16.18,16.18,16.18,16.18,1
20110501|2011-02-02 22:30,3,16.175,16.175,16.165,16.165,3
20110501|2011-02-02 23:00,3,16.165,16.165,16.165,16.165,2
20110501|2011-02-03 01:00,3,16.205,16.205,16.205,16.205,1
20110501|2011-02-03 01:30,3,16.205,16.205,16.205,16.205,2
20110501|2011-02-03 02:00,3,16.205,16.205,16.205,16.205,1
20110501|2011-02-03 02:30,3,16.215,16.295,16.215,16.295,32
20110501|2011-02-03 03:00,3,16.32,16.32,16.32,16.32,1
20110501|2011-02-03 04:00,3,16.32,16.325,16.32,16.325,3
20110501|2011-02-03 05:00,3,16.32,16.325,16.32,16.325,8
20110501|2011-02-03 05:30,3,16.32,16.345,16.32,16.345,2
20110501|2011-02-03 06:00,3,16.32,16.32,16.32,16.32,1
20110501|2011-02-03 09:30,3,16.32,16.57,16.315,16.57,151
20110501|2011-02-03 10:00,3,16.555,16.555,16.495,16.53,33
20110501|2011-02-03 10:30,3,16.52,16.535,16.445,16.535,74
20110501|2011-02-03 11:00,3,16.54,16.55,16.44,16.48,41
20110501|2011-02-03 11:30,3,16.46,16.49,16.415,16.49,44
20110501|2011-02-03 12:00,3,16.49,16.55,16.485,16.485,36
20110501|2011-02-03 12:30,3,16.48,16.54,16.475,16.53,74
20110501|2011-02-03 13:00,3,16.54,16.595,16.54,16.595,67
20110501|2011-02-03 18:00,4,16.525,16.57,16.525,16.57,11
20110501|2011-02-03 18:30,4,16.58,16.58,16.58,16.58,2
20110501|2011-02-03 19:00,4,16.57,16.57,16.57,16.57,1
20110501|2011-02-03 20:00,4,16.57,16.575,16.57,16.575,4
20110501|2011-02-03 21:30,4,16.585,16.585,16.585,16.585,2
20110501|2011-02-03 22:00,4,16.58,16.585,16.58,16.585,5
20110501|2011-02-03 22:30,4,16.57,16.57,16.53,16.53,27
20110501|2011-02-03 23:00,4,16.515,16.585,16.5,16.5,29
20110501|2011-02-03 23:30,4,16.525,16.525,16.525,16.525,1
20110501|2011-02-04 00:30,4,16.58,16.58,16.58,16.58,2
20110501|2011-02-04 01:00,4,16.54,16.54,16.515,16.515,4
20110501|2011-02-04 01:30,4,16.515,16.515,16.5,16.5,4
20110501|2011-02-04 02:00,4,16.5,16.5,16.5,16.5,2
20110501|2011-02-04 02:30,4,16.48,16.51,16.48,16.51,3
20110501|2011-02-04 03:00,4,16.505,16.505,16.505,16.505,3
20110501|2011-02-04 04:30,4,16.53,16.53,16.53,16.53,1
20110501|2011-02-04 05:30,4,16.545,16.595,16.545,16.59,23
20110501|2011-02-04 06:00,4,16.56,16.56,16.56,16.56,4
20110501|2011-02-04 06:30,4,16.58,16.58,16.58,16.58,2
20110501|2011-02-04 07:00,4,16.55,16.55,16.55,16.55,1
20110501|2011-02-04 09:30,4,16.56,16.6,16.275,16.34,174
20110501|2011-02-04 10:00,4,16.34,16.43,16.305,16.4,31
20110501|2011-02-04 10:30,4,16.43,16.5,16.43,16.445,36
20110501|2011-02-04 11:00,4,16.45,16.45,16.37,16.4,33
20110501|2011-02-04 11:30,4,16.36,16.36,16.235,16.27,42
20110501|2011-02-04 12:00,4,16.315,16.47,16.315,16.43,33
20110501|2011-02-04 12:30,4,16.44,16.5,16.145,16.155,113
20110501|2011-02-04 13:00,4,16.185,16.255,16.09,16.09,79
20110501|2011-02-06 18:00,7,16.145,16.25,16.01,16.25,43
20110501|2011-02-06 18:30,7,16.225,16.255,16.225,16.255,6
20110501|2011-02-06 19:00,7,16.2,16.2,16.19,16.19,4
20110501|2011-02-06 19:30,7,16.19,16.19,16.18,16.19,3
20110501|2011-02-06 21:30,7,16.25,16.25,16.25,16.25,2
20110501|2011-02-06 22:30,7,16.22,16.22,16.22,16.22,1
20110501|2011-02-06 23:30,7,16.255,16.265,16.255,16.265,5
20110501|2011-02-07 02:30,7,16.29,16.315,16.29,16.315,11
20110501|2011-02-07 03:00,7,16.375,16.4,16.375,16.4,2
20110501|2011-02-07 03:30,7,16.41,16.41,16.36,16.41,10
20110501|2011-02-07 04:00,7,16.415,16.43,16.415,16.43,2
20110501|2011-02-07 05:00,7,16.375,16.4,16.375,16.4,5
20110501|2011-02-07 06:00,7,16.41,16.41,16.32,16.32,11
20110501|2011-02-07 06:30,7,16.37,16.395,16.37,16.395,7
20110501|2011-02-07 07:00,7,16.335,16.34,16.29,16.29,10
20110501|2011-02-07 09:30,7,16.3,16.395,16.23,16.29,149
20110501|2011-02-07 10:00,7,16.25,16.335,16.23,16.275,57
20110501|2011-02-07 10:30,7,16.28,16.28,16.19,16.195,23
20110501|2011-02-07 11:00,7,16.175,16.175,15.865,15.975,110
20110501|2011-02-07 11:30,7,15.935,15.95,15.765,15.855,73
20110501|2011-02-07 12:00,7,15.82,15.84,15.815,15.815,27
20110501|2011-02-07 12:30,7,15.86,15.97,15.86,15.93,64
20110501|2011-02-07 13:00,7,15.815,15.885,15.81,15.85,19
20110501|2011-02-07 18:00,8,15.85,15.85,15.805,15.805,61
20110501|2011-02-07 18:30,8,15.9,15.905,15.9,15.905,6
20110501|2011-02-07 19:00,8,15.905,15.905,15.895,15.895,2
20110501|2011-02-07 19:30,8,15.9,15.9,15.9,15.9,1
20110501|2011-02-07 20:00,8,15.89,15.89,15.89,15.89,3
20110501|2011-02-07 20:30,8,15.955,15.955,15.955,15.955,1
20110501|2011-02-07 21:00,8,15.995,15.995,15.965,15.965,2
20110501|2011-02-07 21:30,8,15.99,15.99,15.99,15.99,1
20110501|2011-02-07 22:00,8,15.995,15.995,15.95,15.95,4
20110501|2011-02-07 23:00,8,15.99,15.99,15.99,15.99,2
20110501|2011-02-07 23:30,8,15.99,15.99,15.99,15.99,1
20110501|2011-02-08 00:30,8,15.99,15.99,15.99,15.99,1
20110501|2011-02-08 01:00,8,15.99,15.99,15.99,15.99,6
20110501|2011-02-08 02:00,8,15.975,15.975,15.975,15.975,1
20110501|2011-02-08 03:00,8,15.985,15.99,15.985,15.99,6
20110501|2011-02-08 03:30,8,15.99,15.99,15.985,15.985,2
20110501|2011-02-08 04:00,8,15.975,15.975,15.97,15.97,4
20110501|2011-02-08 05:00,8,15.89,15.89,15.86,15.86,19
20110501|2011-02-08 05:30,8,15.86,15.87,15.845,15.87,16
20110501|2011-02-08 06:00,8,15.815,15.815,15.74,15.76,30
20110501|2011-02-08 06:30,8,15.79,15.79,15.655,15.655,20
20110501|2011-02-08 07:00,8,15.7,15.7,15.695,15.7,6
20110501|2011-02-08 09:30,8,15.675,15.935,15.515,15.935,326
20110501|2011-02-08 10:00,8,15.87,16.14,15.765,16.025,124
20110501|2011-02-08 10:30,8,16.015,16.075,15.955,16.06,76
20110501|2011-02-08 11:00,8,16.04,16.075,15.98,15.98,27
20110501|2011-02-08 11:30,8,15.92,15.96,15.92,15.96,22
20110501|2011-02-08 12:00,8,15.965,15.965,15.9,15.95,20
20110501|2011-02-08 12:30,8,15.93,16.04,15.93,15.98,16
20110501|2011-02-08 13:00,8,15.95,16.355,15.95,16.355,41
20110501|2011-02-08 18:00,9,16.26,16.26,16.2,16.25,13
20110501|2011-02-08 19:00,9,16.215,16.215,16.215,16.215,3
20110501|2011-02-08 19:30,9,16.215,16.225,16.18,16.22,10
20110501|2011-02-08 20:00,9,16.215,16.215,16.15,16.15,5
20110501|2011-02-08 20:30,9,16.21,16.21,16.21,16.21,1
20110501|2011-02-08 21:00,9,16.15,16.26,16.145,16.26,11
20110501|2011-02-08 22:30,9,16.235,16.235,16.235,16.235,1
20110501|2011-02-08 23:30,9,16.24,16.24,16.24,16.24,1
20110501|2011-02-09 00:00,9,16.24,16.245,16.24,16.245,3
20110501|2011-02-09 01:30,9,16.245,16.245,16.245,16.245,1
20110501|2011-02-09 02:00,9,16.24,16.24,16.24,16.24,1
20110501|2011-02-09 02:30,9,16.24,16.245,16.24,16.245,13
20110501|2011-02-09 03:00,9,16.235,16.235,16.23,16.23,5
20110501|2011-02-09 03:30,9,16.26,16.26,16.25,16.26,11
20110501|2011-02-09 04:00,9,16.26,16.265,16.25,16.25,7
20110501|2011-02-09 04:30,9,16.25,16.25,16.23,16.25,8
20110501|2011-02-09 05:30,9,16.19,16.19,16.19,16.19,1
20110501|2011-02-09 06:00,9,16.25,16.26,16.25,16.26,7
20110501|2011-02-09 06:30,9,16.28,16.28,16.28,16.28,1
20110501|2011-02-09 07:00,9,16.28,16.3,16.27,16.3,6
20110501|2011-02-09 09:30,9,16.4,16.42,16.325,16.39,192
20110501|2011-02-09 10:00,9,16.415,16.47,16.395,16.465,81
20110501|2011-02-09 10:30,9,16.47,16.495,16.425,16.45,25
20110501|2011-02-09 11:00,9,16.45,16.54,16.44,16.51,42
20110501|2011-02-09 11:30,9,16.57,16.63,16.57,16.6,68
20110501|2011-02-09 12:00,9,16.615,16.62,16.535,16.55,31
20110501|2011-02-09 12:30,9,16.55,16.6,16.55,16.6,94
20110501|2011-02-09 13:00,9,16.605,16.615,16.565,16.615,38
20110501|2011-02-09 18:00,10,16.425,16.555,16.425,16.485,16
20110501|2011-02-09 18:30,10,16.53,16.55,16.52,16.545,25
20110501|2011-02-09 19:00,10,16.535,16.535,16.535,16.535,1
20110501|2011-02-09 19:30,10,16.535,16.535,16.535,16.535,1
20110501|2011-02-09 20:00,10,16.55,16.55,16.52,16.52,3
20110501|2011-02-09 20:30,10,16.485,16.535,16.485,16.535,2
20110501|2011-02-09 22:00,10,16.53,16.53,16.53,16.53,1
20110501|2011-02-09 22:30,10,16.505,16.505,16.49,16.49,4
20110501|2011-02-09 23:00,10,16.515,16.515,16.515,16.515,1
20110501|2011-02-09 23:30,10,16.5,16.5,16.5,16.5,2
20110501|2011-02-10 01:00,10,16.485,16.485,16.485,16.485,1
20110501|2011-02-10 02:00,10,16.48,16.48,16.48,16.48,1
20110501|2011-02-10 02:30,10,16.515,16.515,16.515,16.515,2
20110501|2011-02-10 03:00,10,16.48,16.48,16.42,16.42,22
20110501|2011-02-10 03:30,10,16.42,16.42,16.41,16.41,5
20110501|2011-02-10 05:00,10,16.425,16.475,16.425,16.475,6
20110501|2011-02-10 05:30,10,16.44,16.44,16.44,16.44,1
20110501|2011-02-10 06:00,10,16.48,16.48,16.46,16.46,2
20110501|2011-02-10 07:00,10,16.48,16.48,16.445,16.445,7
20110501|2011-02-10 09:30,10,16.465,16.475,16.24,16.415,144
20110501|2011-02-10 10:00,10,16.4,16.465,16.4,16.465,72
20110501|2011-02-10 10:30,10,16.48,16.52,16.4,16.4,16
20110501|2011-02-10 11:00,10,16.4,16.46,16.4,16.46,12
20110501|2011-02-10 11:30,10,16.44,16.44,16.36,16.36,48
20110501|2011-02-10 12:00,10,16.42,16.465,16.375,16.465,35
20110501|2011-02-10 12:30,10,16.455,16.455,16.415,16.415,19
20110501|2011-02-10 13:00,10,16.385,16.47,16.355,16.47,24
20110501|2011-02-10 18:00,11,16.47,16.47,16.35,16.35,5
20110501|2011-02-10 19:30,11,16.4,16.4,16.4,16.4,1
20110501|2011-02-10 20:00,11,16.4,16.4,16.4,16.4,1
20110501|2011-02-10 20:30,11,16.4,16.4,16.4,16.4,1
20110501|2011-02-10 21:00,11,16.4,16.4,16.4,16.4,1
20110501|2011-02-11 00:30,11,16.46,16.46,16.46,16.46,1
20110501|2011-02-11 02:00,11,16.45,16.465,16.45,16.465,15
20110501|2011-02-11 04:00,11,16.48,16.48,16.48,16.48,5
20110501|2011-02-11 04:30,11,16.48,16.48,16.48,16.48,1
20110501|2011-02-11 05:00,11,16.5,16.5,16.5,16.5,1
20110501|2011-02-11 05:30,11,16.48,16.48,16.48,16.48,8
20110501|2011-02-11 06:00,11,16.48,16.48,16.48,16.48,1
20110501|2011-02-11 06:30,11,16.475,16.48,16.475,16.48,2
20110501|2011-02-11 09:30,11,16.465,16.475,16.39,16.41,61
20110501|2011-02-11 10:00,11,16.41,16.525,16.41,16.515,30
20110501|2011-02-11 10:30,11,16.515,16.57,16.5,16.53,77
20110501|2011-02-11 11:00,11,16.53,16.53,16.49,16.49,13
20110501|2011-02-11 11:30,11,16.46,16.46,16.245,16.27,37
20110501|2011-02-11 12:00,11,16.245,16.245,16.15,16.15,42
20110501|2011-02-11 12:30,11,16.23,16.26,16.205,16.26,19
20110501|2011-02-11 13:00,11,16.185,16.23,16.17,16.2,60
20110501|2011-02-13 18:00,14,16.12,16.2,16.08,16.2,39
20110501|2011-02-13 18:30,14,16.2,16.24,16.2,16.215,7
20110501|2011-02-13 19:00,14,16.2,16.2,16.115,16.18,10
20110501|2011-02-13 19:30,14,16.2,16.2,16.2,16.2,1
20110501|2011-02-13 20:00,14,16.21,16.26,16.205,16.26,22
20110501|2011-02-13 20:30,14,16.235,16.245,16.235,16.245,14
20110501|2011-02-13 21:00,14,16.265,16.27,16.245,16.245,13
20110501|2011-02-13 21:30,14,16.27,16.27,16.27,16.27,7
20110501|2011-02-13 22:00,14,16.27,16.27,16.27,16.27,4
20110501|2011-02-13 22:30,14,16.29,16.29,16.29,16.29,2
20110501|2011-02-13 23:30,14,16.295,16.295,16.295,16.295,1
20110501|2011-02-14 01:00,14,16.335,16.335,16.335,16.335,1
20110501|2011-02-14 01:30,14,16.35,16.365,16.35,16.365,2
20110501|2011-02-14 02:00,14,16.38,16.38,16.38,16.38,2
20110501|2011-02-14 02:30,14,16.38,16.385,16.38,16.385,5
20110501|2011-02-14 03:00,14,16.39,16.395,16.39,16.39,12
20110501|2011-02-14 03:30,14,16.41,16.41,16.405,16.405,3
20110501|2011-02-14 04:00,14,16.405,16.405,16.405,16.405,3
20110501|2011-02-14 04:30,14,16.37,16.37,16.37,16.37,1
20110501|2011-02-14 05:00,14,16.36,16.41,16.36,16.41,6
20110501|2011-02-14 05:30,14,16.41,16.41,16.41,16.41,2
20110501|2011-02-14 06:00,14,16.41,16.42,16.41,16.41,12
20110501|2011-02-14 06:30,14,16.415,16.42,16.415,16.42,4
20110501|2011-02-14 09:30,14,16.4,16.49,16.325,16.395,86
20110501|2011-02-14 10:00,14,16.37,16.39,16.37,16.39,13
20110501|2011-02-14 10:30,14,16.38,16.4,16.38,16.39,10
20110501|2011-02-14 11:00,14,16.37,16.37,16.265,16.27,17
20110501|2011-02-14 11:30,14,16.305,16.32,16.23,16.23,18
20110501|2011-02-14 12:00,14,16.21,16.25,16,16.125,72
20110501|2011-02-14 12:30,14,16.125,16.13,16.07,16.07,39
20110501|2011-02-14 13:00,14,16.07,16.085,16.025,16.045,143
20110501|2011-02-14 18:00,15,16.045,16.05,15.87,15.9,88
20110501|2011-02-14 18:30,15,15.92,15.92,15.92,15.92,4
20110501|2011-02-14 19:00,15,15.92,15.92,15.885,15.915,6
20110501|2011-02-14 19:30,15,15.91,15.92,15.885,15.885,9
20110501|2011-02-14 20:00,15,15.915,15.92,15.88,15.91,10
20110501|2011-02-14 20:30,15,15.91,15.91,15.91,15.91,1
20110501|2011-02-14 21:00,15,15.88,15.88,15.71,15.78,64
20110501|2011-02-14 22:00,15,15.79,15.79,15.79,15.79,1
20110501|2011-02-14 22:30,15,15.79,15.79,15.78,15.78,11
20110501|2011-02-14 23:30,15,15.8,15.8,15.8,15.8,1
20110501|2011-02-15 00:00,15,15.815,15.82,15.815,15.82,2
20110501|2011-02-15 00:30,15,15.8,15.8,15.73,15.73,5
20110501|2011-02-15 01:00,15,15.725,15.725,15.715,15.715,2
20110501|2011-02-15 02:30,15,15.715,15.72,15.7,15.72,13
20110501|2011-02-15 03:00,15,15.69,15.69,15.555,15.655,47
20110501|2011-02-15 03:30,15,15.63,15.66,15.61,15.66,6
20110501|2011-02-15 04:30,15,15.655,15.655,15.655,15.655,1
20110501|2011-02-15 05:00,15,15.695,15.7,15.56,15.56,25
20110501|2011-02-15 05:30,15,15.6,15.69,15.55,15.58,22
20110501|2011-02-15 06:00,15,15.58,15.58,15.58,15.58,2
20110501|2011-02-15 06:30,15,15.61,15.61,15.575,15.59,6
20110501|2011-02-15 07:00,15,15.625,15.625,15.575,15.6,9
20110501|2011-02-15 09:30,15,15.55,15.645,15.55,15.55,122
20110501|2011-02-15 10:00,15,15.58,15.58,15.55,15.56,23
20110501|2011-02-15 10:30,15,15.55,15.58,15.55,15.555,53
20110501|2011-02-15 11:00,15,15.55,15.55,15.55,15.55,6
20110501|2011-02-15 11:30,15,15.55,15.55,15.55,15.55,1
20110501|2011-02-15 12:00,15,15.55,15.55,15.55,15.55,8
20110501|2011-02-15 13:00,15,15.55,15.55,15.55,15.55,2
20110501|2011-02-15 18:00,16,15.27,15.275,14.965,15.11,221
20110501|2011-02-15 18:30,16,15.12,15.125,15.09,15.105,31
20110501|2011-02-15 19:00,16,15.135,15.14,15.11,15.13,32
20110501|2011-02-15 19:30,16,15.15,15.15,15.11,15.12,26
20110501|2011-02-15 20:00,16,15.12,15.145,15.115,15.145,24
20110501|2011-02-15 20:30,16,15.13,15.14,15.13,15.14,4
20110501|2011-02-15 21:00,16,15.15,15.185,15.15,15.15,19
20110501|2011-02-15 21:30,16,15.15,15.2,15.15,15.2,13
20110501|2011-02-15 22:00,16,15.2,15.2,15.17,15.17,4
20110501|2011-02-15 22:30,16,15.16,15.18,15.085,15.085,36
20110501|2011-02-15 23:00,16,15.085,15.085,15.085,15.085,1
20110501|2011-02-16 00:30,16,15.1,15.1,15.1,15.1,3
20110501|2011-02-16 01:30,16,15.11,15.11,15.045,15.045,18
20110501|2011-02-16 02:00,16,15.03,15.03,14.955,14.955,48
20110501|2011-02-16 02:30,16,14.95,15.005,14.845,14.85,67
20110501|2011-02-16 03:00,16,14.845,14.85,14.845,14.85,25
20110501|2011-02-16 03:30,16,14.855,14.94,14.855,14.9,16
20110501|2011-02-16 04:00,16,14.9,14.915,14.885,14.915,16
20110501|2011-02-16 04:30,16,14.91,14.93,14.885,14.91,22
20110501|2011-02-16 05:00,16,14.91,14.91,14.865,14.875,27
20110501|2011-02-16 05:30,16,14.86,14.86,14.845,14.845,27
20110501|2011-02-16 06:00,16,14.845,14.855,14.82,14.82,23
20110501|2011-02-16 06:30,16,14.85,14.85,14.815,14.82,15
20110501|2011-02-16 07:00,16,14.82,14.85,14.82,14.85,16
20110501|2011-02-16 09:30,16,14.92,15.12,14.87,15.06,353
20110501|2011-02-16 10:00,16,15.06,15.06,14.995,15.06,55
20110501|2011-02-16 10:30,16,15.065,15.07,15,15,25
20110501|2011-02-16 11:00,16,15.03,15.11,15.03,15.085,22
20110501|2011-02-16 11:30,16,15.06,15.115,15.055,15.07,25
20110501|2011-02-16 12:00,16,15.07,15.17,15.07,15.17,20
20110501|2011-02-16 12:30,16,15.15,15.175,15.105,15.165,42
20110501|2011-02-16 13:00,16,15.155,15.17,14.975,14.975,88
20110501|2011-02-16 18:00,17,15.02,15.07,14.995,15.07,15
20110501|2011-02-16 18:30,17,15.07,15.14,15.05,15.085,14
20110501|2011-02-16 19:00,17,15.115,15.12,15.115,15.12,2
20110501|2011-02-16 19:30,17,15.12,15.165,15.12,15.165,12
20110501|2011-02-16 20:00,17,15.14,15.14,15.08,15.08,5
20110501|2011-02-16 20:30,17,15.08,15.125,15.08,15.125,5
20110501|2011-02-16 21:30,17,15.075,15.12,15.075,15.075,9
20110501|2011-02-16 22:00,17,15.075,15.075,15.065,15.065,4
20110501|2011-02-16 22:30,17,15.065,15.065,15.065,15.065,2
20110501|2011-02-16 23:00,17,15.045,15.045,15.045,15.045,4
20110501|2011-02-16 23:30,17,15.02,15.03,15.015,15.02,15
20110501|2011-02-17 00:00,17,15.005,15.005,15,15,7
20110501|2011-02-17 01:00,17,15,15,14.975,14.995,9
20110501|2011-02-17 01:30,17,14.975,14.975,14.925,14.925,36
20110501|2011-02-17 02:00,17,14.92,14.935,14.91,14.915,15
20110501|2011-02-17 03:00,17,14.955,14.955,14.935,14.945,3
20110501|2011-02-17 04:00,17,14.99,14.99,14.96,14.96,3
20110501|2011-02-17 04:30,17,14.96,14.995,14.96,14.995,19
20110501|2011-02-17 05:00,17,14.99,14.99,14.98,14.99,14
20110501|2011-02-17 06:00,17,14.99,14.99,14.98,14.98,2
20110501|2011-02-17 06:30,17,15,15.015,15,15.015,14
20110501|2011-02-17 07:00,17,15.035,15.12,15.035,15.12,10
20110501|2011-02-17 09:30,17,15.15,15.27,15.11,15.215,179
20110501|2011-02-17 10:00,17,15.22,15.295,15.14,15.2,88
20110501|2011-02-17 10:30,17,15.235,15.29,15.2,15.29,24
20110501|2011-02-17 11:00,17,15.295,15.295,15.255,15.255,22
20110501|2011-02-17 11:30,17,15.26,15.27,15.22,15.25,22
20110501|2011-02-17 12:00,17,15.235,15.26,15.235,15.25,15
20110501|2011-02-17 12:30,17,15.25,15.265,15.24,15.26,16
20110501|2011-02-17 13:00,17,15.27,15.435,15.27,15.38,74
20110501|2011-02-17 18:00,18,15.4,15.505,15.36,15.47,33
20110501|2011-02-17 18:30,18,15.5,15.525,15.47,15.48,46
20110501|2011-02-17 19:00,18,15.5,15.51,15.49,15.51,3
20110501|2011-02-17 19:30,18,15.49,15.49,15.485,15.485,7
20110501|2011-02-17 20:00,18,15.475,15.48,15.475,15.48,3
20110501|2011-02-17 20:30,18,15.5,15.505,15.47,15.47,14
20110501|2011-02-17 21:00,18,15.43,15.43,15.29,15.3,39
20110501|2011-02-17 22:00,18,15.3,15.305,15.3,15.305,4
20110501|2011-02-17 22:30,18,15.325,15.34,15.325,15.34,2
20110501|2011-02-17 23:00,18,15.34,15.34,15.33,15.33,2
20110501|2011-02-18 01:00,18,15.365,15.37,15.335,15.335,10
20110501|2011-02-18 01:30,18,15.325,15.325,15.325,15.325,1
20110501|2011-02-18 02:00,18,15.34,15.34,15.34,15.34,1
20110501|2011-02-18 02:30,18,15.34,15.34,15.34,15.34,1
20110501|2011-02-18 03:00,18,15.375,15.42,15.375,15.415,10
20110501|2011-02-18 03:30,18,15.37,15.425,15.34,15.34,9
20110501|2011-02-18 04:00,18,15.335,15.335,15.3,15.325,14
20110501|2011-02-18 04:30,18,15.32,15.33,15.32,15.33,2
20110501|2011-02-18 05:00,18,15.35,15.35,15.295,15.295,7
20110501|2011-02-18 05:30,18,15.27,15.27,15.21,15.21,16
20110501|2011-02-18 06:00,18,15.215,15.215,15.215,15.215,1
20110501|2011-02-18 06:30,18,15.25,15.305,15.25,15.305,2
20110501|2011-02-18 07:00,18,15.315,15.315,15.265,15.315,3
20110501|2011-02-18 09:30,18,15.325,15.385,15.23,15.275,56
20110501|2011-02-18 10:00,18,15.295,15.295,15.205,15.27,44
20110501|2011-02-18 10:30,18,15.29,15.38,15.29,15.36,20
20110501|2011-02-18 11:00,18,15.315,15.315,15.17,15.25,92
20110501|2011-02-18 11:30,18,15.25,15.25,15.135,15.14,37
20110501|2011-02-18 12:00,18,15.145,15.145,15.05,15.075,61
20110501|2011-02-18 12:30,18,15.065,15.1,15.065,15.1,50
20110501|2011-02-18 13:00,18,15.085,15.12,15.05,15.09,82
20110501|2011-02-21 18:00,22,15.18,15.3,15.145,15.3,49
20110501|2011-02-21 18:30,22,15.3,15.385,15.275,15.29,46
20110501|2011-02-21 19:00,22,15.29,15.29,15.24,15.245,17
20110501|2011-02-21 19:30,22,15.245,15.3,15.235,15.295,19
20110501|2011-02-21 20:00,22,15.25,15.285,15.25,15.285,5
20110501|2011-02-21 20:30,22,15.3,15.3,15.22,15.28,10
20110501|2011-02-21 21:00,22,15.27,15.27,15.185,15.205,15
20110501|2011-02-21 21:30,22,15.235,15.235,15.19,15.2,10
20110501|2011-02-21 22:00,22,15.185,15.2,15.18,15.18,9
20110501|2011-02-21 22:30,22,15.195,15.195,15.195,15.195,1
20110501|2011-02-21 23:00,22,15.175,15.175,15.175,15.175,1
20110501|2011-02-21 23:30,22,15.195,15.2,15.17,15.195,4
20110501|2011-02-22 00:30,22,15.175,15.175,15.175,15.175,1
20110501|2011-02-22 01:00,22,15.13,15.185,15.12,15.185,4
20110501|2011-02-22 01:30,22,15.185,15.185,15.185,15.185,1
20110501|2011-02-22 02:00,22,15.185,15.195,15.185,15.195,17
20110501|2011-02-22 02:30,22,15.18,15.195,15.14,15.195,19
20110501|2011-02-22 03:00,22,15.165,15.165,15.13,15.13,7
20110501|2011-02-22 04:00,22,15.13,15.13,15.115,15.115,2
20110501|2011-02-22 04:30,22,15.115,15.115,15.075,15.075,17
20110501|2011-02-22 05:00,22,15.065,15.075,15.045,15.045,9
20110501|2011-02-22 05:30,22,15.02,15.02,14.83,14.86,117
20110501|2011-02-22 06:00,22,14.86,14.91,14.585,14.61,194
20110501|2011-02-22 06:30,22,14.585,14.75,14.575,14.65,142
20110501|2011-02-22 07:00,22,14.65,14.65,14.575,14.575,63
20110501|2011-02-22 09:30,22,14.575,14.575,14.575,14.575,111
20110501|2011-02-22 10:00,22,14.575,14.575,14.575,14.575,9
20110501|2011-02-22 11:00,22,14.575,14.575,14.575,14.575,19
20110501|2011-02-22 11:30,22,14.575,14.575,14.575,14.575,2
20110501|2011-02-22 12:00,22,14.575,14.575,14.575,14.575,1
20110501|2011-02-22 12:30,22,14.575,14.575,14.575,14.575,5
20110501|2011-02-22 18:00,23,14.26,14.26,14.01,14.08,297
20110501|2011-02-22 18:30,23,14.055,14.07,13.945,14.015,164
20110501|2011-02-22 19:00,23,14,14.08,13.96,14.065,105
20110501|2011-02-22 19:30,23,14.065,14.125,13.98,14.025,121
20110501|2011-02-22 20:00,23,14.025,14.1,14.025,14.08,22
20110501|2011-02-22 20:30,23,14.035,14.1,14.01,14.07,36
20110501|2011-02-22 21:00,23,14.08,14.1,14.08,14.095,6
20110501|2011-02-22 21:30,23,14.1,14.125,14.05,14.05,46
20110501|2011-02-22 22:00,23,14.09,14.12,14.09,14.105,10
20110501|2011-02-22 22:30,23,14.055,14.085,14.055,14.085,7
20110501|2011-02-22 23:00,23,14.085,14.095,14.055,14.055,9
20110501|2011-02-22 23:30,23,14.08,14.08,14.08,14.08,1
20110501|2011-02-23 00:00,23,14.08,14.08,14.065,14.07,6
20110501|2011-02-23 00:30,23,14.085,14.085,14.05,14.06,9
20110501|2011-02-23 01:00,23,14.05,14.08,13.975,13.975,35
20110501|2011-02-23 01:30,23,13.975,13.975,13.925,13.95,54
20110501|2011-02-23 02:00,23,13.97,13.97,13.91,13.91,24
20110501|2011-02-23 02:30,23,13.93,13.93,13.93,13.93,18
20110501|2011-02-23 03:00,23,13.965,13.965,13.895,13.895,22
20110501|2011-02-23 03:30,23,13.95,14.04,13.95,14.04,48
20110501|2011-02-23 04:00,23,14,14.06,13.965,13.965,32
20110501|2011-02-23 04:30,23,13.955,14.03,13.875,14.03,146
20110501|2011-02-23 05:00,23,14.035,14.035,13.94,13.99,10
20110501|2011-02-23 05:30,23,13.995,14.04,13.995,14.03,8
20110501|2011-02-23 06:00,23,13.995,14.025,13.98,13.98,22
20110501|2011-02-23 06:30,23,13.99,14.265,13.99,14.21,161
20110501|2011-02-23 07:00,23,14.21,14.225,14.18,14.185,15
20110501|2011-02-23 09:30,23,14.195,14.195,13.93,14.05,528
20110501|2011-02-23 10:00,23,14.07,14.14,14.025,14.135,331
20110501|2011-02-23 10:30,23,14.135,14.285,14.1,14.13,245
20110501|2011-02-23 11:00,23,14.13,14.13,13.96,14.05,131
20110501|2011-02-23 11:30,23,14.03,14.08,14,14.08,57
20110501|2011-02-23 12:00,23,14.065,14.065,13.825,13.9,486
20110501|2011-02-23 12:30,23,13.9,13.97,13.845,13.845,120
20110501|2011-02-23 13:00,23,13.825,13.85,13.825,13.845,89
20110501|2011-02-23 18:00,24,13.875,14.05,13.86,14.04,91
20110501|2011-02-23 18:30,24,14.045,14.09,14.025,14.09,31
20110501|2011-02-23 19:00,24,14.1,14.1,14.045,14.09,27
20110501|2011-02-23 19:30,24,14.09,14.095,13.975,14.01,32
20110501|2011-02-23 20:00,24,14.01,14.055,13.98,14.055,10
20110501|2011-02-23 20:30,24,14.055,14.055,13.99,13.99,5
20110501|2011-02-23 21:00,24,14.035,14.07,13.995,13.995,13
20110501|2011-02-23 21:30,24,13.995,13.995,13.985,13.985,3
20110501|2011-02-23 22:00,24,13.985,13.985,13.97,13.97,4
20110501|2011-02-23 22:30,24,13.97,14.035,13.97,14.035,5
20110501|2011-02-23 23:00,24,14.03,14.03,14.005,14.01,5
20110501|2011-02-23 23:30,24,14.005,14.03,13.97,13.97,9
20110501|2011-02-24 00:00,24,13.92,13.95,13.92,13.95,3
20110501|2011-02-24 01:00,24,13.98,13.98,13.95,13.95,2
20110501|2011-02-24 01:30,24,13.955,13.955,13.905,13.905,5
20110501|2011-02-24 02:00,24,13.975,14,13.97,14,10
20110501|2011-02-24 02:30,24,14,14.01,13.97,14.01,17
20110501|2011-02-24 03:00,24,13.985,14.01,13.95,13.95,12
20110501|2011-02-24 03:30,24,13.91,14.025,13.91,14.01,4
20110501|2011-02-24 04:00,24,14.015,14.015,14.015,14.015,2
20110501|2011-02-24 04:30,24,13.91,13.98,13.91,13.98,5
20110501|2011-02-24 05:00,24,14,14,14,14,1
20110501|2011-02-24 05:30,24,13.945,13.995,13.94,13.995,4
20110501|2011-02-24 06:00,24,13.94,13.94,13.93,13.93,7
20110501|2011-02-24 06:30,24,13.95,13.95,13.9,13.93,15
20110501|2011-02-24 07:00,24,13.9,13.93,13.895,13.93,5
20110501|2011-02-24 09:30,24,13.87,14.025,13.835,13.92,453
20110501|2011-02-24 10:00,24,13.935,13.96,13.43,13.53,630
20110501|2011-02-24 10:30,24,13.55,13.73,13.55,13.69,174
20110501|2011-02-24 11:00,24,13.705,13.75,13.65,13.66,100
20110501|2011-02-24 11:30,24,13.695,13.71,13.65,13.71,46
20110501|2011-02-24 12:00,24,13.69,13.75,13.675,13.75,113
20110501|2011-02-24 12:30,24,13.745,13.81,13.715,13.75,62
20110501|2011-02-24 13:00,24,13.73,13.88,13.695,13.87,110
20110501|2011-02-24 18:00,25,13.855,14.055,13.85,14.005,36
20110501|2011-02-24 18:30,25,13.955,14.035,13.95,13.99,28
20110501|2011-02-24 19:00,25,14.02,14.06,14,14.03,25
20110501|2011-02-24 19:30,25,14.03,14.04,13.985,13.985,12
20110501|2011-02-24 20:00,25,13.975,14,13.9,13.94,32
20110501|2011-02-24 21:30,25,13.93,13.955,13.9,13.955,10
20110501|2011-02-24 22:00,25,13.89,13.94,13.87,13.93,18
20110501|2011-02-24 22:30,25,13.95,13.955,13.95,13.955,2
20110501|2011-02-24 23:00,25,13.955,13.955,13.955,13.955,1
20110501|2011-02-24 23:30,25,13.965,13.985,13.965,13.985,9
20110501|2011-02-25 00:00,25,13.99,13.99,13.99,13.99,5
20110501|2011-02-25 00:30,25,13.995,14.03,13.995,14.005,13
20110501|2011-02-25 01:00,25,14.01,14.12,13.925,14.09,69
20110501|2011-02-25 01:30,25,14.13,14.13,14.035,14.035,3
20110501|2011-02-25 02:00,25,14.1,14.12,14.06,14.12,9
20110501|2011-02-25 02:30,25,14.13,14.145,14.13,14.145,11
20110501|2011-02-25 03:00,25,14.15,14.15,14.035,14.035,10
20110501|2011-02-25 03:30,25,14,14.145,13.95,14.145,7
20110501|2011-02-25 04:00,25,14.115,14.12,14.115,14.12,3
20110501|2011-02-25 04:30,25,14.1,14.105,14.06,14.06,15
20110501|2011-02-25 05:00,25,14.07,14.105,14.07,14.105,7
20110501|2011-02-25 05:30,25,14.11,14.185,14.11,14.15,13
20110501|2011-02-25 06:00,25,14.165,14.2,14.165,14.195,56
20110501|2011-02-25 06:30,25,14.16,14.19,14.125,14.185,39
20110501|2011-02-25 07:00,25,14.155,14.17,14.12,14.12,44
20110501|2011-02-25 09:30,25,14.16,14.28,14.11,14.15,390
20110501|2011-02-25 10:00,25,14.15,14.25,14.14,14.24,216
20110501|2011-02-25 10:30,25,14.24,14.31,14.21,14.31,412
20110501|2011-02-25 11:00,25,14.31,14.31,14.31,14.31,55
20110501|2011-02-25 11:30,25,14.31,14.31,14.31,14.31,4
20110501|2011-02-25 12:00,25,14.31,14.31,14.31,14.31,2
20110501|2011-02-25 13:00,25,14.31,14.31,14.31,14.31,8
20110501|2011-02-27 18:00,28,14.315,14.44,14.31,14.4,123
20110501|2011-02-27 18:30,28,14.405,14.45,14.375,14.425,14
20110501|2011-02-27 19:00,28,14.42,14.455,14.385,14.4,31
20110501|2011-02-27 19:30,28,14.4,14.42,14.385,14.385,5
20110501|2011-02-27 20:00,28,14.425,14.44,14.425,14.44,8
20110501|2011-02-27 20:30,28,14.47,14.47,14.42,14.46,7
20110501|2011-02-27 21:00,28,14.465,14.52,14.465,14.52,22
20110501|2011-02-27 21:30,28,14.53,14.535,14.505,14.535,6
20110501|2011-02-27 22:00,28,14.535,14.55,14.46,14.55,15
20110501|2011-02-27 22:30,28,14.54,14.54,14.54,14.54,5
20110501|2011-02-27 23:00,28,14.5,14.5,14.5,14.5,4
20110501|2011-02-27 23:30,28,14.53,14.54,14.51,14.51,7
20110501|2011-02-28 00:00,28,14.54,14.54,14.54,14.54,1
20110501|2011-02-28 00:30,28,14.53,14.53,14.435,14.435,11
20110501|2011-02-28 01:00,28,14.44,14.5,14.44,14.5,2
20110501|2011-02-28 02:00,28,14.5,14.55,14.5,14.55,19
20110501|2011-02-28 02:30,28,14.545,14.57,14.545,14.57,20
20110501|2011-02-28 03:00,28,14.57,14.57,14.48,14.48,9
20110501|2011-02-28 03:30,28,14.47,14.52,14.465,14.5,16
20110501|2011-02-28 04:00,28,14.505,14.51,14.435,14.51,12
20110501|2011-02-28 04:30,28,14.505,14.505,14.505,14.505,1
20110501|2011-02-28 05:00,28,14.445,14.445,14.125,14.15,113
20110501|2011-02-28 05:30,28,14.21,14.345,14.21,14.255,19
20110501|2011-02-28 06:00,28,14.27,14.37,14.27,14.365,11
20110501|2011-02-28 06:30,28,14.39,14.4,14.33,14.4,12
20110501|2011-02-28 07:00,28,14.4,14.4,14.34,14.34,4
20110501|2011-02-28 09:30,28,14.355,14.445,14.21,14.265,213
20110501|2011-02-28 10:00,28,14.245,14.245,14.16,14.21,105
20110501|2011-02-28 10:30,28,14.215,14.29,14.2,14.23,74
20110501|2011-02-28 11:00,28,14.23,14.36,14.205,14.295,255
20110501|2011-02-28 11:30,28,14.285,14.3,14.195,14.225,81
20110501|2011-02-28 12:00,28,14.215,14.24,14.14,14.17,188
20110501|2011-02-28 12:30,28,14.16,14.17,14.055,14.09,168
20110501|2011-02-28 13:00,28,14.09,14.245,14.035,14.245,374
20110501|2011-02-28 18:00,1,14.275,14.335,14.26,14.275,21
20110501|2011-02-28 18:30,1,14.245,14.26,14.24,14.26,4
20110501|2011-02-28 19:00,1,14.27,14.27,14.22,14.22,10
20110501|2011-02-28 19:30,1,14.215,14.215,14.175,14.195,32
20110501|2011-02-28 20:00,1,14.2,14.2,14.2,14.2,1
20110501|2011-02-28 21:00,1,14.17,14.21,14.17,14.21,2
20110501|2011-02-28 21:30,1,14.21,14.215,14.21,14.215,4
20110501|2011-02-28 22:00,1,14.215,14.245,14.215,14.245,2
20110501|2011-02-28 23:00,1,14.245,14.245,14.24,14.245,4
20110501|2011-03-01 00:00,1,14.25,14.39,14.25,14.39,23
20110501|2011-03-01 00:30,1,14.38,14.38,14.35,14.35,2
20110501|2011-03-01 01:00,1,14.37,14.37,14.37,14.37,2
20110501|2011-03-01 01:30,1,14.37,14.39,14.37,14.39,3
20110501|2011-03-01 02:00,1,14.385,14.385,14.385,14.385,1
20110501|2011-03-01 02:30,1,14.385,14.385,14.34,14.34,3
20110501|2011-03-01 03:00,1,14.385,14.385,14.34,14.385,5
20110501|2011-03-01 03:30,1,14.35,14.35,14.335,14.34,12
20110501|2011-03-01 04:00,1,14.34,14.34,14.34,14.34,1
20110501|2011-03-01 04:30,1,14.34,14.34,14.34,14.34,4
20110501|2011-03-01 05:00,1,14.385,14.385,14.38,14.38,3
20110501|2011-03-01 05:30,1,14.38,14.385,14.38,14.385,3
20110501|2011-03-01 06:00,1,14.38,14.38,14.355,14.355,3
20110501|2011-03-01 06:30,1,14.38,14.38,14.33,14.33,13
20110501|2011-03-01 07:00,1,14.34,14.38,14.34,14.38,3
20110501|2011-03-01 09:30,1,14.4,14.415,14.205,14.27,254
20110501|2011-03-01 10:00,1,14.295,14.295,14.125,14.22,145
20110501|2011-03-01 10:30,1,14.24,14.25,14.18,14.185,52
20110501|2011-03-01 11:00,1,14.2,14.205,14.155,14.195,42
20110501|2011-03-01 11:30,1,14.185,14.185,14.15,14.155,5
20110501|2011-03-01 12:00,1,14.185,14.26,14.185,14.26,19
20110501|2011-03-01 12:30,1,14.26,14.295,14.15,14.15,66
20110501|2011-03-01 13:00,1,14.155,14.2,14.11,14.2,185
20110501|2011-03-01 18:00,2,14.22,14.34,14.205,14.3,23
20110501|2011-03-01 18:30,2,14.24,14.24,14.21,14.235,8
20110501|2011-03-01 19:00,2,14.22,14.22,14.22,14.22,2
20110501|2011-03-01 19:30,2,14.22,14.22,14.18,14.18,4
20110501|2011-03-01 20:00,2,14.185,14.22,14.13,14.22,29
20110501|2011-03-01 20:30,2,14.145,14.145,14.125,14.125,4
20110501|2011-03-01 21:00,2,14.17,14.185,14.135,14.185,4
20110501|2011-03-01 21:30,2,14.185,14.22,14.185,14.22,7
20110501|2011-03-01 22:00,2,14.225,14.225,14.17,14.17,3
20110501|2011-03-01 22:30,2,14.21,14.22,14.21,14.22,4
20110501|2011-03-02 00:30,2,14.215,14.22,14.215,14.22,3
20110501|2011-03-02 01:00,2,14.215,14.23,14.215,14.23,2
20110501|2011-03-02 01:30,2,14.24,14.24,14.24,14.24,1
20110501|2011-03-02 02:00,2,14.215,14.215,14.215,14.215,1
20110501|2011-03-02 03:00,2,14.235,14.24,14.235,14.24,3
20110501|2011-03-02 03:30,2,14.225,14.225,14.225,14.225,1
20110501|2011-03-02 04:00,2,14.26,14.26,14.26,14.26,1
20110501|2011-03-02 04:30,2,14.275,14.32,14.275,14.31,11
20110501|2011-03-02 05:30,2,14.315,14.33,14.315,14.315,8
20110501|2011-03-02 06:00,2,14.3,14.3,14.28,14.28,3
20110501|2011-03-02 06:30,2,14.29,14.29,14.23,14.29,5
20110501|2011-03-02 07:00,2,14.295,14.3,14.295,14.3,2
20110501|2011-03-02 09:30,2,14.3,14.315,14.22,14.255,130
20110501|2011-03-02 10:00,2,14.255,14.315,14.205,14.23,119
20110501|2011-03-02 10:30,2,14.205,14.205,14.12,14.12,91
20110501|2011-03-02 11:00,2,14.135,14.15,14,14.075,201
20110501|2011-03-02 11:30,2,14.1,14.115,14.065,14.08,15
20110501|2011-03-02 12:00,2,14.07,14.12,14.03,14.12,31
20110501|2011-03-02 12:30,2,14.115,14.125,14.07,14.115,19
20110501|2011-03-02 13:00,2,14.11,14.11,13.93,14.025,139
20110501|2011-03-02 18:00,3,14.025,14.11,13.93,14.05,52
20110501|2011-03-02 18:30,3,14.09,14.09,14.03,14.03,5
20110501|2011-03-02 19:00,3,14.02,14.02,13.95,13.995,32
20110501|2011-03-02 19:30,3,14,14.035,14,14.035,9
20110501|2011-03-02 20:00,3,14,14.045,14,14.045,3
20110501|2011-03-02 20:30,3,14.045,14.045,14.03,14.03,2
20110501|2011-03-02 21:00,3,14.05,14.05,14.015,14.02,4
20110501|2011-03-02 21:30,3,14.045,14.055,14.045,14.055,5
20110501|2011-03-02 22:00,3,14.08,14.08,14.03,14.055,9
20110501|2011-03-02 22:30,3,14.07,14.07,14.07,14.07,1
20110501|2011-03-02 23:30,3,14.06,14.06,14.025,14.04,8
20110501|2011-03-03 00:00,3,14.02,14.02,14,14,10
20110501|2011-03-03 00:30,3,14.015,14.015,14,14,4
20110501|2011-03-03 02:00,3,14.015,14.08,14.015,14.08,8
20110501|2011-03-03 02:30,3,14.085,14.085,14.085,14.085,1
20110501|2011-03-03 03:00,3,14.09,14.09,14.09,14.09,1
20110501|2011-03-03 03:30,3,14.105,14.22,14.105,14.22,28
20110501|2011-03-03 04:00,3,14.225,14.24,14.18,14.18,7
20110501|2011-03-03 04:30,3,14.23,14.26,14.23,14.26,22
20110501|2011-03-03 05:30,3,14.24,14.37,14.24,14.35,35
20110501|2011-03-03 06:00,3,14.255,14.32,14.255,14.3,5
20110501|2011-03-03 06:30,3,14.26,14.28,14.21,14.28,17
20110501|2011-03-03 07:00,3,14.26,14.26,14.22,14.22,5
20110501|2011-03-03 09:30,3,14.25,14.325,14.2,14.205,154
20110501|2011-03-03 10:00,3,14.215,14.22,14.13,14.17,162
20110501|2011-03-03 10:30,3,14.195,14.195,14.135,14.15,50
20110501|2011-03-03 11:00,3,14.14,14.195,14.12,14.19,62
20110501|2011-03-03 11:30,3,14.17,14.185,14.14,14.155,20
20110501|2011-03-03 12:00,3,14.135,14.155,14.12,14.155,8
20110501|2011-03-03 12:30,3,14.13,14.155,14.095,14.155,40
20110501|2011-03-03 13:00,3,14.155,14.175,14.07,14.105,109
20110501|2011-03-03 18:00,4,14.235,14.28,14.13,14.185,22
20110501|2011-03-03 18:30,4,14.19,14.19,14.18,14.18,5
20110501|2011-03-03 19:00,4,14.18,14.195,14.08,14.195,23
20110501|2011-03-03 19:30,4,14.2,14.2,14.1,14.135,5
20110501|2011-03-03 20:00,4,14.11,14.11,14.11,14.11,2
20110501|2011-03-03 20:30,4,14.11,14.11,14.1,14.1,2
20110501|2011-03-03 21:00,4,14.14,14.14,14.14,14.14,1
20110501|2011-03-03 22:00,4,14.15,14.18,14.15,14.18,4
20110501|2011-03-03 23:00,4,14.18,14.18,14.18,14.18,1
20110501|2011-03-04 00:30,4,14.17,14.21,14.17,14.21,3
20110501|2011-03-04 01:00,4,14.21,14.21,14.21,14.21,1
20110501|2011-03-04 01:30,4,14.215,14.215,14.215,14.215,1
20110501|2011-03-04 02:00,4,14.195,14.195,14.195,14.195,1
20110501|2011-03-04 02:30,4,14.225,14.265,14.2,14.2,23
20110501|2011-03-04 03:00,4,14.245,14.285,14.245,14.26,11
20110501|2011-03-04 03:30,4,14.275,14.3,14.275,14.3,5
20110501|2011-03-04 04:00,4,14.305,14.355,14.27,14.345,39
20110501|2011-03-04 04:30,4,14.285,14.285,14.28,14.28,2
20110501|2011-03-04 05:30,4,14.29,14.29,14.255,14.255,4
20110501|2011-03-04 06:00,4,14.26,14.28,14.25,14.28,3
20110501|2011-03-04 06:30,4,14.3,14.315,14.25,14.25,8
20110501|2011-03-04 07:00,4,14.25,14.25,14.25,14.25,1
20110501|2011-03-04 09:30,4,14.285,14.395,14.165,14.22,446
20110501|2011-03-04 10:00,4,14.235,14.24,14.145,14.175,63
20110501|2011-03-04 10:30,4,14.19,14.255,14.14,14.14,53
20110501|2011-03-04 11:00,4,14.145,14.175,14.135,14.14,19
20110501|2011-03-04 11:30,4,14.14,14.2,14.14,14.2,19
20110501|2011-03-04 12:00,4,14.195,14.2,14.03,14.06,84
20110501|2011-03-04 12:30,4,14.055,14.15,14.035,14.145,61
20110501|2011-03-04 13:00,4,14.15,14.215,14.135,14.215,64
20110501|2011-03-06 18:00,7,14.165,14.17,13.995,14.01,100
20110501|2011-03-06 18:30,7,14.005,14.02,13.94,13.965,75
20110501|2011-03-06 19:00,7,13.97,14.02,13.95,13.95,23
20110501|2011-03-06 19:30,7,13.97,14.005,13.945,14,13
20110501|2011-03-06 20:00,7,13.99,14.015,13.98,14.015,8
20110501|2011-03-06 20:30,7,13.99,14.03,13.99,14.03,8
20110501|2011-03-06 21:00,7,14.01,14.025,14.01,14.025,2
20110501|2011-03-06 21:30,7,14.025,14.025,14.025,14.025,1
20110501|2011-03-06 22:00,7,14.025,14.025,14.005,14.005,2
20110501|2011-03-06 22:30,7,14,14.045,14,14.045,3
20110501|2011-03-06 23:00,7,14.045,14.045,14.045,14.045,1
20110501|2011-03-06 23:30,7,14.045,14.045,14.045,14.045,1
20110501|2011-03-07 00:30,7,14.08,14.08,14.08,14.08,1
20110501|2011-03-07 01:00,7,14.085,14.09,14.06,14.09,7
20110501|2011-03-07 02:00,7,14.09,14.095,14.09,14.095,5
20110501|2011-03-07 02:30,7,14.105,14.105,14.105,14.105,2
20110501|2011-03-07 03:00,7,14.105,14.105,14.105,14.105,2
20110501|2011-03-07 03:30,7,14.105,14.11,14.08,14.08,6
20110501|2011-03-07 04:00,7,14.085,14.085,14.065,14.065,5
20110501|2011-03-07 04:30,7,14.1,14.1,14.1,14.1,1
20110501|2011-03-07 05:00,7,14.1,14.125,14.1,14.125,5
20110501|2011-03-07 05:30,7,14.12,14.12,14.12,14.12,1
20110501|2011-03-07 06:00,7,14.12,14.12,14.07,14.07,3
20110501|2011-03-07 06:30,7,14.085,14.11,14.085,14.11,22
20110501|2011-03-07 07:00,7,14.12,14.12,14.12,14.12,4
20110501|2011-03-07 09:30,7,14.08,14.215,14.05,14.05,72
20110501|2011-03-07 10:00,7,14.095,14.095,13.975,13.98,67
20110501|2011-03-07 10:30,7,13.98,14.04,13.955,14.025,65
20110501|2011-03-07 11:00,7,14.02,14.02,13.94,13.94,86
20110501|2011-03-07 11:30,7,13.96,13.97,13.79,13.93,194
20110501|2011-03-07 12:00,7,13.905,13.945,13.9,13.93,48
20110501|2011-03-07 12:30,7,13.945,13.98,13.915,13.915,35
20110501|2011-03-07 13:00,7,13.915,14.05,13.9,14.05,101
20110501|2011-03-07 18:00,8,13.955,13.955,13.87,13.93,30
20110501|2011-03-07 18:30,8,13.915,13.925,13.905,13.925,4
20110501|2011-03-07 19:00,8,13.925,13.925,13.855,13.88,28
20110501|2011-03-07 19:30,8,13.855,13.895,13.84,13.865,12
20110501|2011-03-07 20:00,8,13.845,13.845,13.825,13.825,7
20110501|2011-03-07 20:30,8,13.825,13.83,13.785,13.785,12
20110501|2011-03-07 21:30,8,13.785,13.785,13.725,13.74,12
20110501|2011-03-07 22:00,8,13.725,13.75,13.715,13.74,21
20110501|2011-03-07 22:30,8,13.74,13.74,13.74,13.74,2
20110501|2011-03-07 23:00,8,13.74,13.74,13.74,13.74,1
20110501|2011-03-07 23:30,8,13.74,13.75,13.725,13.75,11
20110501|2011-03-08 00:00,8,13.725,13.725,13.71,13.715,18
20110501|2011-03-08 00:30,8,13.715,13.72,13.715,13.715,3
20110501|2011-03-08 01:00,8,13.72,13.72,13.715,13.715,2
20110501|2011-03-08 01:30,8,13.725,13.725,13.71,13.71,7
20110501|2011-03-08 02:00,8,13.71,13.78,13.71,13.78,3
20110501|2011-03-08 02:30,8,13.78,13.815,13.78,13.815,6
20110501|2011-03-08 03:00,8,13.815,13.815,13.78,13.81,4
20110501|2011-03-08 03:30,8,13.745,13.77,13.71,13.77,5
20110501|2011-03-08 04:00,8,13.76,13.76,13.715,13.755,4
20110501|2011-03-08 04:30,8,13.705,13.705,13.61,13.61,85
20110501|2011-03-08 05:00,8,13.63,13.695,13.63,13.695,16
20110501|2011-03-08 05:30,8,13.685,13.69,13.665,13.685,9
20110501|2011-03-08 06:00,8,13.67,13.68,13.67,13.68,23
20110501|2011-03-08 06:30,8,13.685,13.695,13.67,13.695,19
20110501|2011-03-08 07:00,8,13.675,13.695,13.67,13.67,18
20110501|2011-03-08 09:30,8,13.67,13.875,13.65,13.78,320
20110501|2011-03-08 10:00,8,13.78,13.87,13.77,13.8,33
20110501|2011-03-08 10:30,8,13.765,13.815,13.765,13.815,15
20110501|2011-03-08 11:00,8,13.805,13.91,13.805,13.84,40
20110501|2011-03-08 11:30,8,13.86,13.86,13.725,13.74,32
20110501|2011-03-08 12:00,8,13.725,13.76,13.685,13.7,33
20110501|2011-03-08 12:30,8,13.695,13.825,13.69,13.715,88
20110501|2011-03-08 13:00,8,13.71,13.82,13.685,13.805,96
20110501|2011-03-08 18:00,9,13.845,13.925,13.805,13.87,22
20110501|2011-03-08 19:00,9,13.9,13.905,13.895,13.905,5
20110501|2011-03-08 19:30,9,13.885,13.885,13.85,13.87,8
20110501|2011-03-08 20:00,9,13.87,13.87,13.87,13.87,1
20110501|2011-03-08 20:30,9,13.86,13.875,13.8,13.875,21
20110501|2011-03-08 21:00,9,13.86,13.86,13.86,13.86,1
20110501|2011-03-08 22:00,9,13.815,13.815,13.67,13.67,45
20110501|2011-03-08 22:30,9,13.705,13.705,13.705,13.705,45
20110501|2011-03-08 23:00,9,13.7,13.7,13.67,13.67,3
20110501|2011-03-08 23:30,9,13.665,13.76,13.665,13.76,2
20110501|2011-03-09 01:00,9,13.73,13.73,13.73,13.73,1
20110501|2011-03-09 02:30,9,13.72,13.72,13.71,13.71,4
20110501|2011-03-09 03:00,9,13.665,13.72,13.63,13.72,26
20110501|2011-03-09 03:30,9,13.65,13.65,13.65,13.65,3
20110501|2011-03-09 04:30,9,13.705,13.705,13.705,13.705,9
20110501|2011-03-09 05:00,9,13.705,13.705,13.705,13.705,3
20110501|2011-03-09 05:30,9,13.74,13.75,13.74,13.75,3
20110501|2011-03-09 06:30,9,13.75,13.76,13.72,13.755,5
20110501|2011-03-09 07:00,9,13.715,13.715,13.69,13.71,14
20110501|2011-03-09 09:30,9,13.77,13.795,13.52,13.635,396
20110501|2011-03-09 10:00,9,13.6,13.635,13.58,13.635,42
20110501|2011-03-09 10:30,9,13.625,13.625,13.55,13.575,62
20110501|2011-03-09 11:00,9,13.565,13.57,13.535,13.545,51
20110501|2011-03-09 11:30,9,13.54,13.55,13.35,13.4,211
20110501|2011-03-09 12:00,9,13.385,13.525,13.35,13.525,138
20110501|2011-03-09 12:30,9,13.525,13.57,13.505,13.535,48
20110501|2011-03-09 13:00,9,13.51,13.595,13.51,13.52,100
20110501|2011-03-09 18:00,10,13.59,13.6,13.49,13.6,33
20110501|2011-03-09 18:30,10,13.625,13.635,13.555,13.555,14
20110501|2011-03-09 19:00,10,13.515,13.55,13.51,13.55,7
20110501|2011-03-09 19:30,10,13.54,13.54,13.51,13.51,20
20110501|2011-03-09 20:00,10,13.51,13.515,13.47,13.47,22
20110501|2011-03-09 20:30,10,13.47,13.53,13.47,13.53,6
20110501|2011-03-09 21:00,10,13.535,13.58,13.485,13.485,36
20110501|2011-03-09 22:00,10,13.545,13.545,13.475,13.475,2
20110501|2011-03-09 23:00,10,13.475,13.48,13.465,13.465,11
20110501|2011-03-09 23:30,10,13.455,13.455,13.45,13.45,17
20110501|2011-03-10 00:00,10,13.43,13.43,13.32,13.34,59
20110501|2011-03-10 00:30,10,13.34,13.35,13.315,13.315,75
20110501|2011-03-10 01:30,10,13.34,13.34,13.32,13.32,3
20110501|2011-03-10 02:00,10,13.315,13.315,13.26,13.26,39
20110501|2011-03-10 02:30,10,13.26,13.32,13.18,13.32,103
20110501|2011-03-10 03:00,10,13.28,13.3,13.225,13.23,7
20110501|2011-03-10 03:30,10,13.255,13.255,13.255,13.255,13
20110501|2011-03-10 04:00,10,13.21,13.21,13.21,13.21,1
20110501|2011-03-10 04:30,10,13.29,13.31,13.29,13.31,7
20110501|2011-03-10 05:00,10,13.285,13.33,13.285,13.33,3
20110501|2011-03-10 05:30,10,13.33,13.33,13.22,13.22,10
20110501|2011-03-10 06:00,10,13.23,13.23,13.19,13.225,21
20110501|2011-03-10 06:30,10,13.18,13.295,13.09,13.19,156
20110501|2011-03-10 07:00,10,13.205,13.205,13.165,13.165,9
20110501|2011-03-10 09:30,10,13.105,13.105,13.05,13.05,728
20110501|2011-03-10 10:00,10,13.05,13.05,13.05,13.05,15
20110501|2011-03-10 10:30,10,13.05,13.05,13.05,13.05,29
20110501|2011-03-10 11:00,10,13.05,13.05,13.05,13.05,5
20110501|2011-03-10 12:00,10,13.05,13.05,13.05,13.05,106
20110501|2011-03-10 12:30,10,13.05,13.05,13.05,13.05,6
20110501|2011-03-10 18:00,11,12.55,12.785,12.55,12.775,444
20110501|2011-03-10 18:30,11,12.75,12.765,12.715,12.765,23
20110501|2011-03-10 19:00,11,12.765,12.8,12.71,12.8,47
20110501|2011-03-10 19:30,11,12.78,12.795,12.73,12.73,14
20110501|2011-03-10 20:00,11,12.75,12.75,12.72,12.75,13
20110501|2011-03-10 20:30,11,12.76,12.81,12.76,12.765,39
20110501|2011-03-10 21:00,11,12.735,12.755,12.735,12.755,2
20110501|2011-03-10 21:30,11,12.765,12.785,12.765,12.785,4
20110501|2011-03-10 22:00,11,12.76,12.76,12.76,12.76,2
20110501|2011-03-10 22:30,11,12.725,12.725,12.72,12.725,6
20110501|2011-03-10 23:00,11,12.76,12.8,12.76,12.8,13
20110501|2011-03-10 23:30,11,12.78,12.78,12.78,12.78,1
20110501|2011-03-11 00:00,11,12.73,12.73,12.715,12.715,6
20110501|2011-03-11 00:30,11,12.725,12.725,12.715,12.715,13
20110501|2011-03-11 01:00,11,12.71,12.73,12.71,12.71,33
20110501|2011-03-11 01:30,11,12.715,12.79,12.715,12.79,15
20110501|2011-03-11 02:00,11,12.745,12.79,12.705,12.705,14
20110501|2011-03-11 02:30,11,12.72,12.725,12.72,12.725,14
20110501|2011-03-11 03:00,11,12.715,12.74,12.705,12.705,14
20110501|2011-03-11 03:30,11,12.705,12.705,12.62,12.62,83
20110501|2011-03-11 04:00,11,12.625,12.625,12.605,12.605,47
20110501|2011-03-11 04:30,11,12.605,12.605,12.59,12.59,26
20110501|2011-03-11 05:00,11,12.59,12.6,12.59,12.6,19
20110501|2011-03-11 05:30,11,12.59,12.59,12.51,12.51,127
20110501|2011-03-11 06:00,11,12.505,12.54,12.48,12.495,75
20110501|2011-03-11 06:30,11,12.48,12.565,12.48,12.52,78
20110501|2011-03-11 07:00,11,12.55,12.64,12.53,12.595,73
20110501|2011-03-11 09:30,11,12.63,12.68,12.48,12.58,569
20110501|2011-03-11 10:00,11,12.59,12.71,12.565,12.67,191
20110501|2011-03-11 10:30,11,12.675,12.83,12.675,12.81,193
20110501|2011-03-11 11:00,11,12.82,12.875,12.755,12.755,82
20110501|2011-03-11 11:30,11,12.775,12.945,12.76,12.885,71
20110501|2011-03-11 12:00,11,12.885,12.99,12.825,12.91,75
20110501|2011-03-11 12:30,11,12.9,12.955,12.88,12.955,20
20110501|2011-03-11 13:00,11,12.93,13.1,12.915,13,127
20110501|2011-03-13 18:00,14,13.015,13.41,13,13.375,153
20110501|2011-03-13 18:30,14,13.37,13.37,13.09,13.15,68
20110501|2011-03-13 19:00,14,13.1,13.135,13.055,13.1,73
20110501|2011-03-13 19:30,14,13.1,13.11,13.1,13.11,14
20110501|2011-03-13 20:00,14,13.14,13.14,12.975,13.05,62
20110501|2011-03-13 20:30,14,13.05,13.08,13.02,13.02,20
20110501|2011-03-13 21:00,14,13,13.075,12.99,13,21
20110501|2011-03-13 21:30,14,13.005,13.06,12.985,13.01,28
20110501|2011-03-13 22:00,14,13.055,13.055,13.05,13.05,4
20110501|2011-03-13 22:30,14,13.03,13.03,12.97,12.97,13
20110501|2011-03-13 23:00,14,13.005,13.005,12.975,12.975,5
20110501|2011-03-13 23:30,14,12.98,13.145,12.96,13.145,57
20110501|2011-03-14 00:00,14,13.1,13.1,13.06,13.06,9
20110501|2011-03-14 00:30,14,13.02,13.085,13.015,13.085,7
20110501|2011-03-14 01:00,14,13.065,13.065,13.065,13.065,1
20110501|2011-03-14 01:30,14,13.045,13.07,13.045,13.07,11
20110501|2011-03-14 02:00,14,13.07,13.07,13.04,13.04,43
20110501|2011-03-14 02:30,14,13.045,13.045,13.035,13.045,8
20110501|2011-03-14 03:00,14,13.055,13.06,13.05,13.06,19
20110501|2011-03-14 03:30,14,13.075,13.1,13.03,13.1,40
20110501|2011-03-14 04:00,14,13.1,13.165,13.08,13.165,18
20110501|2011-03-14 04:30,14,13.16,13.33,13.16,13.31,73
20110501|2011-03-14 05:00,14,13.305,13.44,13.3,13.415,85
20110501|2011-03-14 05:30,14,13.385,13.405,13.3,13.33,58
20110501|2011-03-14 06:00,14,13.35,13.41,13.35,13.38,85
20110501|2011-03-14 06:30,14,13.38,13.38,13.25,13.285,26
20110501|2011-03-14 07:00,14,13.29,13.315,13.26,13.26,9
20110501|2011-03-14 09:30,14,13.305,13.37,13.255,13.35,189
20110501|2011-03-14 10:00,14,13.34,13.34,13.285,13.32,44
20110501|2011-03-14 10:30,14,13.32,13.49,13.32,13.46,153
20110501|2011-03-14 11:00,14,13.465,13.465,13.395,13.4,91
20110501|2011-03-14 11:30,14,13.405,13.41,13.35,13.39,74
20110501|2011-03-14 12:00,14,13.36,13.4,13.325,13.365,54
20110501|2011-03-14 12:30,14,13.365,13.37,13.305,13.33,32
20110501|2011-03-14 13:00,14,13.35,13.4,13.34,13.36,59
20110501|2011-03-14 18:00,15,13.355,13.395,13.31,13.39,34
20110501|2011-03-14 18:30,15,13.4,13.495,13.4,13.48,24
20110501|2011-03-14 19:00,15,13.46,13.475,13.42,13.42,7
20110501|2011-03-14 19:30,15,13.47,13.475,13.47,13.475,2
20110501|2011-03-14 20:00,15,13.475,13.475,13.475,13.475,3
20110501|2011-03-14 20:30,15,13.435,13.435,13.425,13.425,8
20110501|2011-03-14 21:00,15,13.425,13.425,13.3,13.3,27
20110501|2011-03-14 21:30,15,13.3,13.3,13.225,13.225,35
20110501|2011-03-14 22:00,15,13.315,13.315,13.315,13.315,1
20110501|2011-03-14 22:30,15,13.225,13.245,13.13,13.14,39
20110501|2011-03-14 23:00,15,13.145,13.165,13.13,13.16,14
20110501|2011-03-14 23:30,15,13.14,13.165,13.135,13.16,5
20110501|2011-03-15 00:00,15,13.165,13.205,13.165,13.205,4
20110501|2011-03-15 01:00,15,13.16,13.21,13.16,13.16,9
20110501|2011-03-15 01:30,15,13.215,13.215,13.07,13.07,25
20110501|2011-03-15 02:00,15,13.095,13.095,13.095,13.095,1
20110501|2011-03-15 02:30,15,13.185,13.23,13.185,13.23,5
20110501|2011-03-15 03:00,15,13.23,13.23,13.23,13.23,1
20110501|2011-03-15 03:30,15,13.245,13.275,13.245,13.275,21
20110501|2011-03-15 04:00,15,13.275,13.275,13.2,13.2,16
20110501|2011-03-15 04:30,15,13.2,13.225,13.12,13.22,14
20110501|2011-03-15 05:00,15,13.13,13.13,13.12,13.12,9
20110501|2011-03-15 05:30,15,13.12,13.14,13.075,13.075,21
20110501|2011-03-15 06:00,15,13.15,13.185,13.13,13.18,15
20110501|2011-03-15 06:30,15,13.17,13.2,13.165,13.2,37
20110501|2011-03-15 07:00,15,13.15,13.2,13.115,13.115,22
20110501|2011-03-15 09:30,15,13.12,13.195,12.925,12.99,481
20110501|2011-03-15 10:00,15,12.97,12.99,12.875,12.93,176
20110501|2011-03-15 10:30,15,12.93,13.09,12.93,13.01,92
20110501|2011-03-15 11:00,15,13.04,13.1,13.035,13.06,43
20110501|2011-03-15 11:30,15,13.055,13.055,12.895,12.935,51
20110501|2011-03-15 12:00,15,12.9,12.925,12.875,12.91,69
20110501|2011-03-15 12:30,15,12.92,12.92,12.875,12.875,51
20110501|2011-03-15 13:00,15,12.875,12.875,12.875,12.875,48
20110501|2011-03-15 18:00,16,12.87,13.115,12.855,13.03,88
20110501|2011-03-15 18:30,16,13.03,13.04,13.01,13.04,10
20110501|2011-03-15 19:00,16,13.01,13.01,12.935,12.98,75
20110501|2011-03-15 19:30,16,13.01,13.025,13.01,13.025,5
20110501|2011-03-15 20:00,16,13.05,13.09,13,13.05,39
20110501|2011-03-15 20:30,16,13.07,13.07,13.07,13.07,1
20110501|2011-03-15 21:00,16,13.02,13.08,13.02,13.08,8
20110501|2011-03-15 21:30,16,13.055,13.055,13.02,13.02,4
20110501|2011-03-15 22:00,16,13.01,13.055,13,13,6
20110501|2011-03-15 22:30,16,12.955,12.955,12.95,12.95,3
20110501|2011-03-15 23:00,16,13.055,13.055,13.055,13.055,1
20110501|2011-03-16 00:30,16,13.025,13.035,12.98,13.035,10
20110501|2011-03-16 01:00,16,13.06,13.32,13.06,13.23,50
20110501|2011-03-16 01:30,16,13.305,13.305,13.115,13.115,8
20110501|2011-03-16 02:00,16,13.215,13.215,13.215,13.215,1
20110501|2011-03-16 02:30,16,13.14,13.14,13.04,13.04,20
20110501|2011-03-16 03:00,16,13.14,13.15,13.06,13.15,5
20110501|2011-03-16 03:30,16,13.065,13.265,13.055,13.265,21
20110501|2011-03-16 04:00,16,13.25,13.265,13.065,13.095,17
20110501|2011-03-16 04:30,16,13.095,13.19,13.095,13.1,15
20110501|2011-03-16 05:00,16,13.1,13.1,13.1,13.1,1
20110501|2011-03-16 05:30,16,13.105,13.105,13.105,13.105,1
20110501|2011-03-16 06:00,16,13.175,13.205,13.175,13.205,9
20110501|2011-03-16 06:30,16,13.2,13.22,13.165,13.22,15
20110501|2011-03-16 07:00,16,13.2,13.215,13.17,13.17,4
20110501|2011-03-16 09:30,16,13.18,13.18,12.92,13.08,484
20110501|2011-03-16 10:00,16,13.075,13.09,12.89,12.92,155
20110501|2011-03-16 10:30,16,12.93,13.025,12.835,12.88,136
20110501|2011-03-16 11:00,16,12.88,12.895,12.815,12.83,81
20110501|2011-03-16 11:30,16,12.83,12.93,12.825,12.875,70
20110501|2011-03-16 12:00,16,12.865,12.905,12.81,12.83,39
20110501|2011-03-16 12:30,16,12.835,12.835,12.75,12.805,121
20110501|2011-03-16 13:00,16,12.825,12.875,12.72,12.765,103
20110501|2011-03-16 18:00,17,12.785,12.88,12.66,12.88,51
20110501|2011-03-16 18:30,17,12.85,12.85,12.745,12.745,15
20110501|2011-03-16 19:00,17,12.79,12.85,12.79,12.85,8
20110501|2011-03-16 19:30,17,12.86,12.94,12.85,12.88,17
20110501|2011-03-16 20:00,17,12.92,12.92,12.84,12.84,21
20110501|2011-03-16 20:30,17,12.81,12.88,12.8,12.88,9
20110501|2011-03-16 21:00,17,12.905,12.945,12.905,12.945,8
20110501|2011-03-16 21:30,17,12.94,12.95,12.94,12.95,6
20110501|2011-03-16 22:00,17,12.93,12.96,12.93,12.96,7
20110501|2011-03-16 22:30,17,12.93,12.94,12.925,12.94,3
20110501|2011-03-16 23:30,17,12.95,12.985,12.95,12.985,8
20110501|2011-03-17 00:00,17,12.985,13.075,12.985,13.075,42
20110501|2011-03-17 00:30,17,13.08,13.08,13.08,13.08,1
20110501|2011-03-17 01:30,17,13.055,13.1,13.055,13.1,10
20110501|2011-03-17 02:00,17,13.05,13.05,12.98,12.98,8
20110501|2011-03-17 02:30,17,12.97,13.005,12.935,13.005,6
20110501|2011-03-17 03:00,17,13.025,13.035,13.025,13.035,4
20110501|2011-03-17 03:30,17,13,13.075,13,13.075,8
20110501|2011-03-17 04:30,17,13.07,13.07,13.07,13.07,1
20110501|2011-03-17 05:00,17,13.07,13.09,13,13,12
20110501|2011-03-17 05:30,17,13,13.055,13,13,6
20110501|2011-03-17 06:00,17,13.06,13.075,13,13.075,9
20110501|2011-03-17 06:30,17,13.075,13.075,13,13.005,5
20110501|2011-03-17 07:00,17,13.03,13.09,13.03,13.08,10
20110501|2011-03-17 09:30,17,13.17,13.26,13.115,13.245,329
20110501|2011-03-17 10:00,17,13.245,13.26,13.225,13.26,67
20110501|2011-03-17 10:30,17,13.26,13.26,13.26,13.26,1
20110501|2011-03-17 11:00,17,13.26,13.26,13.255,13.26,40
20110501|2011-03-17 11:30,17,13.26,13.26,13.26,13.26,3
20110501|2011-03-17 12:00,17,13.26,13.26,13.255,13.26,29
20110501|2011-03-17 12:30,17,13.26,13.26,13.26,13.26,16
20110501|2011-03-17 13:00,17,13.26,13.26,13.255,13.255,21
20110501|2011-03-17 18:00,18,13.315,13.36,13.27,13.36,22
20110501|2011-03-17 18:30,18,13.37,13.42,13.37,13.41,19
20110501|2011-03-17 19:00,18,13.39,13.39,13.265,13.3,13
20110501|2011-03-17 19:30,18,13.33,13.34,13.27,13.27,9
20110501|2011-03-17 20:00,18,13.27,13.35,13.27,13.35,10
20110501|2011-03-17 20:30,18,13.38,13.385,13.35,13.38,6
20110501|2011-03-17 21:00,18,13.38,13.42,13.35,13.39,18
20110501|2011-03-17 21:30,18,13.42,13.445,13.37,13.43,13
20110501|2011-03-17 22:00,18,13.43,13.45,13.36,13.4,8
20110501|2011-03-17 22:30,18,13.43,13.47,13.43,13.435,18
20110501|2011-03-17 23:00,18,13.46,13.46,13.46,13.46,1
20110501|2011-03-17 23:30,18,13.465,13.475,13.425,13.425,7
20110501|2011-03-18 00:00,18,13.4,13.465,13.4,13.465,4
20110501|2011-03-18 00:30,18,13.46,13.465,13.44,13.44,3
20110501|2011-03-18 01:00,18,13.38,13.38,13.38,13.38,3
20110501|2011-03-18 01:30,18,13.39,13.39,13.375,13.375,4
20110501|2011-03-18 02:00,18,13.395,13.395,13.395,13.395,2
20110501|2011-03-18 03:00,18,13.395,13.48,13.395,13.48,12
20110501|2011-03-18 03:30,18,13.48,13.525,13.48,13.525,17
20110501|2011-03-18 04:00,18,13.525,13.555,13.51,13.555,21
20110501|2011-03-18 04:30,18,13.555,13.6,13.555,13.6,15
20110501|2011-03-18 05:00,18,13.6,13.63,13.55,13.55,27
20110501|2011-03-18 05:30,18,13.54,13.54,13.505,13.505,4
20110501|2011-03-18 06:00,18,13.5,13.645,13.5,13.58,15
20110501|2011-03-18 06:30,18,13.61,13.65,13.54,13.615,14
20110501|2011-03-18 07:00,18,13.61,13.61,13.54,13.55,12
20110501|2011-03-18 09:30,18,13.56,13.61,13.31,13.435,229
20110501|2011-03-18 10:00,18,13.45,13.605,13.43,13.58,78
20110501|2011-03-18 10:30,18,13.575,13.71,13.53,13.65,209
20110501|2011-03-18 11:00,18,13.66,13.66,13.545,13.64,75
20110501|2011-03-18 11:30,18,13.635,13.635,13.565,13.625,17
20110501|2011-03-18 12:00,18,13.625,13.72,13.625,13.685,48
20110501|2011-03-18 12:30,18,13.665,13.665,13.505,13.64,88
20110501|2011-03-18 13:00,18,13.58,13.67,13.58,13.63,56
20110501|2011-03-20 18:00,21,13.69,13.82,13.565,13.815,66
20110501|2011-03-20 18:30,21,13.78,13.835,13.77,13.805,16
20110501|2011-03-20 19:00,21,13.84,13.845,13.83,13.845,13
20110501|2011-03-20 19:30,21,13.83,13.84,13.8,13.805,9
20110501|2011-03-20 20:00,21,13.8,13.805,13.775,13.775,10
20110501|2011-03-20 20:30,21,13.8,13.82,13.77,13.815,16
20110501|2011-03-20 21:00,21,13.815,13.82,13.77,13.77,11
20110501|2011-03-20 21:30,21,13.77,13.77,13.77,13.77,1
20110501|2011-03-20 22:00,21,13.75,13.8,13.75,13.8,9
20110501|2011-03-20 22:30,21,13.76,13.76,13.75,13.75,2
20110501|2011-03-20 23:30,21,13.8,13.815,13.8,13.815,5
20110501|2011-03-21 00:00,21,13.82,13.82,13.82,13.82,1
20110501|2011-03-21 02:30,21,13.795,13.815,13.795,13.8,12
20110501|2011-03-21 03:00,21,13.8,13.81,13.8,13.81,5
20110501|2011-03-21 03:30,21,13.805,13.82,13.805,13.82,19
20110501|2011-03-21 04:00,21,13.795,13.84,13.795,13.84,7
20110501|2011-03-21 04:30,21,13.77,13.8,13.77,13.8,2
20110501|2011-03-21 05:00,21,13.8,13.8,13.8,13.8,1
20110501|2011-03-21 05:30,21,13.785,13.84,13.785,13.805,6
20110501|2011-03-21 06:00,21,13.84,13.84,13.755,13.82,14
20110501|2011-03-21 06:30,21,13.83,13.845,13.805,13.805,11
20110501|2011-03-21 07:00,21,13.835,13.85,13.8,13.85,21
20110501|2011-03-21 09:30,21,13.845,13.88,13.72,13.72,143
20110501|2011-03-21 10:00,21,13.715,13.74,13.635,13.695,98
20110501|2011-03-21 10:30,21,13.705,13.74,13.66,13.715,61
20110501|2011-03-21 11:00,21,13.735,13.765,13.695,13.73,27
20110501|2011-03-21 11:30,21,13.715,13.765,13.715,13.75,26
20110501|2011-03-21 12:00,21,13.765,13.775,13.73,13.755,73
20110501|2011-03-21 12:30,21,13.755,13.79,13.75,13.78,36
20110501|2011-03-21 13:00,21,13.79,13.84,13.78,13.84,66
20110501|2011-03-21 18:00,22,13.775,13.775,13.7,13.7,13
20110501|2011-03-21 18:30,22,13.72,13.72,13.7,13.7,9
20110501|2011-03-21 19:00,22,13.7,13.735,13.65,13.735,37
20110501|2011-03-21 19:30,22,13.7,13.71,13.7,13.71,3
20110501|2011-03-21 20:30,22,13.735,13.735,13.735,13.735,1
20110501|2011-03-22 01:30,22,13.7,13.7,13.7,13.7,4
20110501|2011-03-22 02:00,22,13.7,13.72,13.7,13.72,5
20110501|2011-03-22 03:30,22,13.675,13.675,13.675,13.675,2
20110501|2011-03-22 04:00,22,13.675,13.675,13.675,13.675,4
20110501|2011-03-22 04:30,22,13.68,13.7,13.66,13.675,20
20110501|2011-03-22 05:00,22,13.655,13.655,13.655,13.655,2
20110501|2011-03-22 05:30,22,13.675,13.7,13.675,13.68,10
20110501|2011-03-22 06:00,22,13.68,13.68,13.655,13.655,3
20110501|2011-03-22 06:30,22,13.655,13.655,13.65,13.65,13
20110501|2011-03-22 09:30,22,13.625,13.72,13.575,13.715,89
20110501|2011-03-22 10:00,22,13.7,13.905,13.7,13.855,198
20110501|2011-03-22 10:30,22,13.86,13.86,13.805,13.83,23
20110501|2011-03-22 11:00,22,13.83,13.865,13.82,13.835,40
20110501|2011-03-22 11:30,22,13.845,13.88,13.755,13.765,45
20110501|2011-03-22 12:00,22,13.8,13.86,13.765,13.845,30
20110501|2011-03-22 12:30,22,13.84,13.855,13.81,13.81,21
20110501|2011-03-22 13:00,22,13.835,13.885,13.815,13.83,34
20110501|2011-03-22 18:00,23,13.82,13.82,13.79,13.79,8
20110501|2011-03-22 18:30,23,13.79,13.79,13.79,13.79,3
20110501|2011-03-22 19:00,23,13.77,13.77,13.77,13.77,1
20110501|2011-03-22 19:30,23,13.77,13.77,13.76,13.76,2
20110501|2011-03-22 20:00,23,13.8,13.8,13.8,13.8,1
20110501|2011-03-22 21:00,23,13.765,13.765,13.76,13.76,2
20110501|2011-03-22 21:30,23,13.795,13.795,13.795,13.795,3
20110501|2011-03-22 22:00,23,13.795,13.8,13.795,13.8,4
20110501|2011-03-22 22:30,23,13.8,13.8,13.8,13.8,3
20110501|2011-03-22 23:00,23,13.835,13.835,13.835,13.835,1
20110501|2011-03-23 00:00,23,13.835,13.84,13.835,13.84,2
20110501|2011-03-23 00:30,23,13.79,13.84,13.79,13.84,6
20110501|2011-03-23 01:00,23,13.86,13.875,13.86,13.875,11
20110501|2011-03-23 01:30,23,13.875,13.875,13.875,13.875,4
20110501|2011-03-23 02:00,23,13.855,13.855,13.855,13.855,1
20110501|2011-03-23 03:00,23,13.81,13.855,13.775,13.855,17
20110501|2011-03-23 03:30,23,13.865,13.875,13.865,13.875,10
20110501|2011-03-23 04:30,23,13.875,13.875,13.875,13.875,2
20110501|2011-03-23 05:00,23,13.855,13.855,13.855,13.855,2
20110501|2011-03-23 05:30,23,13.875,13.875,13.855,13.875,10
20110501|2011-03-23 06:00,23,13.895,13.95,13.895,13.905,24
20110501|2011-03-23 06:30,23,13.91,14.055,13.91,14.02,72
20110501|2011-03-23 07:00,23,14.05,14.18,14.05,14.14,86
20110501|2011-03-23 09:30,23,14.15,14.15,13.915,14.01,280
20110501|2011-03-23 10:00,23,14.01,14.02,13.925,13.945,40
20110501|2011-03-23 10:30,23,13.95,13.97,13.935,13.965,43
20110501|2011-03-23 11:00,23,13.965,13.975,13.945,13.97,12
20110501|2011-03-23 11:30,23,13.97,14.025,13.97,14.01,67
20110501|2011-03-23 12:00,23,14.02,14.08,14.01,14.05,55
20110501|2011-03-23 12:30,23,14.065,14.085,14.06,14.085,21
20110501|2011-03-23 13:00,23,14.085,14.095,14.015,14.05,37
20110501|2011-03-23 18:00,24,14.03,14.07,14.03,14.07,7
20110501|2011-03-23 18:30,24,14.07,14.07,14.07,14.07,1
20110501|2011-03-23 19:00,24,14.03,14.03,14,14.01,12
20110501|2011-03-23 19:30,24,14.01,14.01,14.01,14.01,14
20110501|2011-03-23 20:00,24,14.01,14.06,14.01,14.06,41
20110501|2011-03-23 20:30,24,14.07,14.1,14.065,14.1,30
20110501|2011-03-23 21:00,24,14.08,14.08,14.08,14.08,1
20110501|2011-03-23 22:00,24,14.095,14.1,14.035,14.035,9
20110501|2011-03-24 00:00,24,14,14.075,14,14,3
20110501|2011-03-24 00:30,24,14,14,13.99,13.99,7
20110501|2011-03-24 01:00,24,13.98,13.98,13.95,13.95,20
20110501|2011-03-24 01:30,24,13.95,13.95,13.94,13.94,3
20110501|2011-03-24 02:00,24,14.03,14.03,14.03,14.03,1
20110501|2011-03-24 04:00,24,13.99,13.99,13.99,13.99,1
20110501|2011-03-24 05:30,24,13.99,13.99,13.99,13.99,3
20110501|2011-03-24 06:00,24,13.99,13.99,13.99,13.99,1
20110501|2011-03-24 06:30,24,13.985,14.03,13.985,14.03,4
20110501|2011-03-24 07:00,24,14.03,14.045,14.03,14.045,2
20110501|2011-03-24 09:30,24,14.025,14.165,14,14.165,156
20110501|2011-03-24 10:00,24,14.165,14.285,14.16,14.28,199
20110501|2011-03-24 10:30,24,14.275,14.29,14.245,14.29,44
20110501|2011-03-24 11:00,24,14.29,14.315,14.23,14.285,75
20110501|2011-03-24 11:30,24,14.285,14.305,14.245,14.245,25
20110501|2011-03-24 12:00,24,14.24,14.265,13.89,13.98,329
20110501|2011-03-24 12:30,24,13.955,14.03,13.935,13.98,93
20110501|2011-03-24 13:00,24,13.995,14.205,13.995,14.175,106
20110501|2011-03-24 18:00,25,14.115,14.18,14.105,14.18,21
20110501|2011-03-24 18:30,25,14.175,14.18,14.175,14.18,3
20110501|2011-03-24 19:00,25,14.185,14.185,14.18,14.185,3
20110501|2011-03-24 19:30,25,14.185,14.19,14.15,14.15,5
20110501|2011-03-24 20:00,25,14.19,14.225,14.19,14.225,8
20110501|2011-03-24 20:30,25,14.22,14.29,14.21,14.21,33
20110501|2011-03-24 21:00,25,14.27,14.27,14.225,14.225,2
20110501|2011-03-24 22:30,25,14.275,14.275,14.275,14.275,1
20110501|2011-03-24 23:30,25,14.225,14.225,14.225,14.225,1
20110501|2011-03-25 01:00,25,14.275,14.29,14.275,14.29,2
20110501|2011-03-25 01:30,25,14.25,14.25,14.25,14.25,1
20110501|2011-03-25 02:30,25,14.26,14.26,14.26,14.26,1
20110501|2011-03-25 03:30,25,14.29,14.34,14.29,14.34,16
20110501|2011-03-25 04:00,25,14.26,14.26,14.26,14.26,1
20110501|2011-03-25 05:00,25,14.34,14.34,14.34,14.34,2
20110501|2011-03-25 05:30,25,14.305,14.305,14.305,14.305,5
20110501|2011-03-25 06:00,25,14.285,14.3,14.285,14.3,5
20110501|2011-03-25 06:30,25,14.3,14.325,14.285,14.325,6
20110501|2011-03-25 07:00,25,14.285,14.285,14.285,14.285,2
20110501|2011-03-25 09:30,25,14.31,14.315,14.215,14.235,59
20110501|2011-03-25 10:00,25,14.22,14.24,14.205,14.215,18
20110501|2011-03-25 10:30,25,14.235,14.25,14.19,14.19,72
20110501|2011-03-25 11:00,25,14.205,14.22,14.165,14.195,82
20110501|2011-03-25 11:30,25,14.2,14.215,14.07,14.09,96
20110501|2011-03-25 12:00,25,14.075,14.275,14.045,14.215,170
20110501|2011-03-25 12:30,25,14.215,14.3,14.215,14.23,95
20110501|2011-03-25 13:00,25,14.23,14.32,14.205,14.32,84
20110501|2011-03-27 18:00,28,14.29,14.29,14.175,14.195,27
20110501|2011-03-27 18:30,28,14.21,14.24,14.2,14.2,11
20110501|2011-03-27 19:30,28,14.195,14.195,14.14,14.175,19
20110501|2011-03-27 20:00,28,14.17,14.2,14.17,14.2,3
20110501|2011-03-27 20:30,28,14.2,14.2,14.2,14.2,1
20110501|2011-03-27 21:00,28,14.19,14.2,14.19,14.2,2
20110501|2011-03-27 22:00,28,14.2,14.2,14.15,14.15,5
20110501|2011-03-27 22:30,28,14.135,14.135,14.135,14.135,3
20110501|2011-03-27 23:30,28,14.155,14.155,14.155,14.155,3
20110501|2011-03-28 00:30,28,14.17,14.18,14.17,14.18,2
20110501|2011-03-28 01:00,28,14.18,14.18,14.18,14.18,2
20110501|2011-03-28 01:30,28,14.165,14.165,14.165,14.165,6
20110501|2011-03-28 02:00,28,14.155,14.155,14.155,14.155,1
20110501|2011-03-28 03:30,28,14.155,14.155,14.155,14.155,1
20110501|2011-03-28 04:00,28,14.155,14.155,14.14,14.14,2
20110501|2011-03-28 05:00,28,14.15,14.15,14.15,14.15,1
20110501|2011-03-28 05:30,28,14.155,14.155,14.14,14.14,2
20110501|2011-03-28 06:00,28,14.135,14.135,14.135,14.135,1
20110501|2011-03-28 06:30,28,14.145,14.145,14.145,14.145,1
20110501|2011-03-28 07:00,28,14.15,14.15,14.12,14.12,8
20110501|2011-03-28 09:30,28,14.15,14.195,14.005,14.035,199
20110501|2011-03-28 10:00,28,14.03,14.04,13.805,13.875,238
20110501|2011-03-28 10:30,28,13.86,13.93,13.85,13.9,49
20110501|2011-03-28 11:00,28,13.9,14,13.885,14,44
20110501|2011-03-28 11:30,28,14,14.03,13.975,14,26
20110501|2011-03-28 12:00,28,14,14,13.97,13.98,7
20110501|2011-03-28 12:30,28,13.99,13.99,13.94,13.965,23
20110501|2011-03-28 13:00,28,13.95,13.965,13.865,13.9,59
20110501|2011-03-28 18:00,29,13.86,13.9,13.81,13.855,24
20110501|2011-03-28 18:30,29,13.87,13.87,13.845,13.845,2
20110501|2011-03-28 19:00,29,13.855,13.87,13.855,13.87,2
20110501|2011-03-28 19:30,29,13.85,13.85,13.84,13.85,7
20110501|2011-03-28 20:00,29,13.835,13.87,13.835,13.87,3
20110501|2011-03-28 20:30,29,13.83,13.83,13.75,13.75,29
20110501|2011-03-28 21:00,29,13.77,13.77,13.735,13.755,10
20110501|2011-03-28 21:30,29,13.74,13.74,13.67,13.67,26
20110501|2011-03-28 22:00,29,13.65,13.65,13.63,13.63,2
20110501|2011-03-28 23:00,29,13.625,13.68,13.62,13.68,7
20110501|2011-03-28 23:30,29,13.68,13.69,13.67,13.69,3
20110501|2011-03-29 00:00,29,13.7,13.7,13.7,13.7,1
20110501|2011-03-29 00:30,29,13.64,13.66,13.64,13.66,3
20110501|2011-03-29 01:00,29,13.7,13.7,13.64,13.7,10
20110501|2011-03-29 01:30,29,13.705,13.705,13.705,13.705,2
20110501|2011-03-29 02:00,29,13.705,13.705,13.705,13.705,1
20110501|2011-03-29 02:30,29,13.67,13.67,13.65,13.65,2
20110501|2011-03-29 03:30,29,13.68,13.68,13.655,13.665,4
20110501|2011-03-29 04:00,29,13.67,13.67,13.66,13.66,2
20110501|2011-03-29 04:30,29,13.65,13.7,13.65,13.7,5
20110501|2011-03-29 05:00,29,13.7,13.735,13.7,13.735,12
20110501|2011-03-29 06:30,29,13.725,13.725,13.64,13.64,7
20110501|2011-03-29 07:00,29,13.63,13.63,13.63,13.63,1
20110501|2011-03-29 09:30,29,13.7,13.82,13.65,13.785,136
20110501|2011-03-29 10:00,29,13.795,13.82,13.765,13.82,30
20110501|2011-03-29 10:30,29,13.82,13.95,13.82,13.85,116
20110501|2011-03-29 11:00,29,13.86,13.86,13.69,13.73,107
20110501|2011-03-29 11:30,29,13.705,13.775,13.705,13.76,54
20110501|2011-03-29 12:00,29,13.775,13.785,13.77,13.785,10
20110501|2011-03-29 12:30,29,13.77,13.79,13.77,13.79,20
20110501|2011-03-29 13:00,29,13.79,13.875,13.78,13.855,67
20110501|2011-03-29 18:00,30,13.855,13.855,13.855,13.855,1
20110501|2011-03-29 18:30,30,13.825,13.825,13.82,13.82,2
20110501|2011-03-29 19:00,30,13.855,13.885,13.855,13.88,15
20110501|2011-03-29 19:30,30,13.855,13.855,13.855,13.855,1
20110501|2011-03-29 20:00,30,13.85,13.85,13.85,13.85,1
20110501|2011-03-29 20:30,30,13.85,13.85,13.85,13.85,1
20110501|2011-03-29 21:00,30,13.85,13.85,13.82,13.82,2
20110501|2011-03-29 23:00,30,13.82,13.82,13.82,13.82,1
20110501|2011-03-30 00:00,30,13.82,13.82,13.82,13.82,1
20110501|2011-03-30 00:30,30,13.845,13.845,13.845,13.845,1
20110501|2011-03-30 01:00,30,13.82,13.82,13.815,13.815,5
20110501|2011-03-30 02:30,30,13.83,13.84,13.83,13.84,2
20110501|2011-03-30 03:00,30,13.845,13.845,13.845,13.845,1
20110501|2011-03-30 03:30,30,13.85,13.85,13.85,13.85,1
20110501|2011-03-30 04:00,30,13.85,13.86,13.85,13.86,5
20110501|2011-03-30 04:30,30,13.875,13.885,13.875,13.885,3
20110501|2011-03-30 05:00,30,13.91,13.91,13.91,13.91,1
20110501|2011-03-30 06:00,30,13.885,13.885,13.885,13.885,1
20110501|2011-03-30 06:30,30,13.895,13.895,13.87,13.87,3
20110501|2011-03-30 07:00,30,13.86,13.86,13.815,13.815,8
20110501|2011-03-30 09:30,30,13.84,13.84,13.745,13.83,110
20110501|2011-03-30 10:00,30,13.835,13.85,13.785,13.835,42
20110501|2011-03-30 10:30,30,13.84,13.845,13.835,13.835,4
20110501|2011-03-30 11:00,30,13.82,13.83,13.78,13.78,14
20110501|2011-03-30 11:30,30,13.775,13.8,13.765,13.765,17
20110501|2011-03-30 12:00,30,13.77,13.775,13.77,13.77,7
20110501|2011-03-30 12:30,30,13.765,13.78,13.74,13.78,35
20110501|2011-03-30 13:00,30,13.785,13.82,13.74,13.74,65
20110501|2011-03-30 18:00,31,13.795,13.8,13.795,13.8,2
20110501|2011-03-30 18:30,31,13.77,13.785,13.73,13.755,8
20110501|2011-03-30 19:00,31,13.75,13.75,13.75,13.75,1
20110501|2011-03-30 19:30,31,13.765,13.765,13.765,13.765,1
20110501|2011-03-30 20:00,31,13.75,13.75,13.75,13.75,1
20110501|2011-03-30 20:30,31,13.785,13.83,13.785,13.83,13
20110501|2011-03-30 21:00,31,13.82,13.82,13.82,13.82,2
20110501|2011-03-30 21:30,31,13.81,13.81,13.805,13.805,34
20110501|2011-03-30 22:30,31,13.8,13.8,13.8,13.8,1
20110501|2011-03-30 23:30,31,13.8,13.8,13.775,13.775,2
20110501|2011-03-31 00:30,31,13.79,13.79,13.79,13.79,2
20110501|2011-03-31 02:00,31,13.765,13.765,13.765,13.765,1
20110501|2011-03-31 02:30,31,13.755,13.755,13.755,13.755,1
20110501|2011-03-31 03:00,31,13.745,13.745,13.7,13.7,14
20110501|2011-03-31 03:30,31,13.7,13.7,13.7,13.7,5
20110501|2011-03-31 04:00,31,13.685,13.685,13.505,13.6,88
20110501|2011-03-31 04:30,31,13.515,13.585,13.515,13.55,4
20110501|2011-03-31 05:00,31,13.54,13.54,13.5,13.5,37
20110501|2011-03-31 05:30,31,13.5,13.595,13.5,13.595,18
20110501|2011-03-31 06:00,31,13.65,13.7,13.65,13.66,35
20110501|2011-03-31 06:30,31,13.63,13.63,13.625,13.625,6
20110501|2011-03-31 07:00,31,13.645,13.68,13.645,13.68,5
20110501|2011-03-31 09:30,31,13.78,14.1,13.78,13.98,447
20110501|2011-03-31 10:00,31,13.995,14.005,13.915,13.935,104
20110501|2011-03-31 10:30,31,13.95,13.95,13.87,13.87,51
20110501|2011-03-31 11:00,31,13.88,13.88,13.85,13.87,49
20110501|2011-03-31 11:30,31,13.85,13.855,13.78,13.84,82
20110501|2011-03-31 12:00,31,13.84,13.85,13.81,13.85,14
20110501|2011-03-31 12:30,31,13.86,14.025,13.855,13.98,215
20110501|2011-03-31 13:00,31,13.985,14.015,13.96,13.99,78
20110501|2011-03-31 18:00,1,13.985,14.03,13.91,13.915,27
20110501|2011-03-31 18:30,1,13.915,13.96,13.915,13.96,5
20110501|2011-03-31 19:00,1,13.97,13.97,13.905,13.905,10
20110501|2011-03-31 19:30,1,13.89,13.89,13.835,13.835,12
20110501|2011-03-31 20:00,1,13.84,13.84,13.84,13.84,4
20110501|2011-03-31 20:30,1,13.885,13.885,13.885,13.885,1
20110501|2011-03-31 21:00,1,13.87,13.87,13.87,13.87,1
20110501|2011-03-31 21:30,1,13.905,13.905,13.905,13.905,2
20110501|2011-03-31 22:00,1,13.88,13.88,13.88,13.88,31
20110501|2011-03-31 22:30,1,13.88,13.88,13.88,13.88,2
20110501|2011-03-31 23:00,1,13.88,13.88,13.88,13.88,2
20110501|2011-04-01 00:00,1,13.85,13.85,13.83,13.83,15
20110501|2011-04-01 00:30,1,13.83,13.835,13.83,13.835,2
20110501|2011-04-01 01:00,1,13.875,13.875,13.835,13.835,31
20110501|2011-04-01 02:00,1,13.905,13.96,13.905,13.96,3
20110501|2011-04-01 02:30,1,13.955,13.955,13.955,13.955,1
20110501|2011-04-01 03:00,1,13.91,13.91,13.91,13.91,1
20110501|2011-04-01 03:30,1,13.95,13.965,13.95,13.96,7
20110501|2011-04-01 04:00,1,13.96,13.985,13.96,13.985,9
20110501|2011-04-01 04:30,1,13.96,13.985,13.955,13.955,6
20110501|2011-04-01 05:30,1,13.955,13.985,13.955,13.985,2
20110501|2011-04-01 06:00,1,13.94,13.94,13.94,13.94,1
20110501|2011-04-01 06:30,1,13.93,13.97,13.93,13.97,5
20110501|2011-04-01 07:00,1,13.975,13.975,13.975,13.975,4
20110501|2011-04-01 09:30,1,13.97,14.085,13.97,14.03,137
20110501|2011-04-01 10:00,1,14.025,14.085,14.005,14.085,64
20110501|2011-04-01 10:30,1,14.085,14.15,14,14.04,109
20110501|2011-04-01 11:00,1,14.05,14.05,13.9,13.94,126
20110501|2011-04-01 11:30,1,13.94,13.965,13.935,13.965,11
20110501|2011-04-01 12:00,1,13.95,13.95,13.775,13.8,101
20110501|2011-04-01 12:30,1,13.795,13.865,13.765,13.865,26
20110501|2011-04-01 13:00,1,13.84,13.845,13.785,13.8,55
20110501|2011-04-03 18:00,4,13.82,13.87,13.79,13.87,19
20110501|2011-04-03 18:30,4,13.885,14.05,13.885,13.97,43
20110501|2011-04-03 19:00,4,13.995,13.995,13.965,13.965,4
20110501|2011-04-03 19:30,4,13.995,14.08,13.995,14.065,45
20110501|2011-04-03 20:00,4,14,14,13.965,13.965,4
20110501|2011-04-03 22:00,4,13.965,13.995,13.965,13.995,5
20110501|2011-04-04 00:00,4,13.995,14.05,13.995,14.05,11
20110501|2011-04-04 01:00,4,14.045,14.05,14.045,14.05,2
20110501|2011-04-04 02:00,4,14.05,14.05,14.05,14.05,5
20110501|2011-04-04 03:00,4,14,14,14,14,2
20110501|2011-04-04 03:30,4,14,14.045,14,14,3
20110501|2011-04-04 04:00,4,14.045,14.045,14.045,14.045,2
20110501|2011-04-04 05:00,4,13.99,13.99,13.99,13.99,5
20110501|2011-04-04 05:30,4,13.99,14,13.99,14,5
20110501|2011-04-04 06:30,4,14.045,14.045,14.03,14.03,2
20110501|2011-04-04 07:00,4,14.03,14.03,14.03,14.03,5
20110501|2011-04-04 09:30,4,14.02,14.04,13.895,13.93,188
20110501|2011-04-04 10:00,4,13.945,13.96,13.925,13.925,15
20110501|2011-04-04 10:30,4,13.92,13.965,13.92,13.955,5
20110501|2011-04-04 11:00,4,13.96,13.985,13.93,13.93,18
20110501|2011-04-04 11:30,4,13.965,13.995,13.955,13.955,13
20110501|2011-04-04 12:00,4,13.955,14.025,13.945,14,35
20110501|2011-04-04 12:30,4,13.995,13.995,13.93,13.935,21
20110501|2011-04-04 13:00,4,13.925,13.935,13.89,13.925,40
20110501|2011-04-04 18:00,5,13.95,13.95,13.95,13.95,1
20110501|2011-04-04 19:00,5,13.99,13.99,13.99,13.99,1
20110501|2011-04-04 19:30,5,13.99,14.14,13.99,14.14,90
20110501|2011-04-04 20:00,5,14.14,14.195,14.14,14.195,27
20110501|2011-04-04 20:30,5,14.17,14.21,14.145,14.175,45
20110501|2011-04-04 21:00,5,14.175,14.19,14.115,14.115,21
20110501|2011-04-04 21:30,5,14.18,14.18,14.095,14.095,5
20110501|2011-04-04 22:30,5,14.12,14.12,14.12,14.12,1
20110501|2011-04-04 23:00,5,14.155,14.16,14.155,14.16,10
20110501|2011-04-04 23:30,5,14.185,14.2,14.185,14.19,7
20110501|2011-04-05 00:00,5,14.155,14.155,14.125,14.125,2
20110501|2011-04-05 00:30,5,14.125,14.15,14.115,14.15,4
20110501|2011-04-05 01:00,5,14.185,14.195,14.185,14.195,3
20110501|2011-04-05 01:30,5,14.18,14.195,14.18,14.195,2
20110501|2011-04-05 02:00,5,14.18,14.195,14.18,14.18,10
20110501|2011-04-05 02:30,5,14.2,14.2,14.2,14.2,6
20110501|2011-04-05 03:30,5,14.2,14.2,14.2,14.2,1
20110501|2011-04-05 04:30,5,14.185,14.185,14.09,14.09,20
20110501|2011-04-05 05:00,5,14.105,14.105,14.09,14.09,10
20110501|2011-04-05 06:00,5,14.115,14.15,14.1,14.1,8
20110501|2011-04-05 07:00,5,14.09,14.09,14.07,14.07,10
20110501|2011-04-05 09:30,5,14.075,14.1,14.025,14.03,99
20110501|2011-04-05 10:00,5,14.03,14.03,13.965,13.99,91
20110501|2011-04-05 10:30,5,13.99,14.035,13.985,14,37
20110501|2011-04-05 11:00,5,14.01,14.03,14.005,14.02,9
20110501|2011-04-05 11:30,5,14.03,14.035,13.995,14.03,24
20110501|2011-04-05 12:00,5,14.03,14.07,14.03,14.07,33
20110501|2011-04-05 12:30,5,14.075,14.085,14.06,14.085,13
20110501|2011-04-05 13:00,5,14.09,14.125,14.08,14.08,20
20110501|2011-04-05 18:00,6,14.11,14.11,14.11,14.11,1
20110501|2011-04-05 18:30,6,14.12,14.14,14.12,14.14,2
20110501|2011-04-05 19:00,6,14.15,14.15,14.115,14.115,9
20110501|2011-04-05 21:30,6,14.16,14.165,14.15,14.155,13
20110501|2011-04-05 22:00,6,14.175,14.175,14.175,14.175,1
20110501|2011-04-05 22:30,6,14.175,14.175,14.175,14.175,1
20110501|2011-04-05 23:00,6,14.155,14.155,14.155,14.155,1
20110501|2011-04-05 23:30,6,14.135,14.135,14.135,14.135,1
20110501|2011-04-06 01:00,6,14.185,14.185,14.185,14.185,1
20110501|2011-04-06 01:30,6,14.17,14.17,14.17,14.17,2
20110501|2011-04-06 02:00,6,14.17,14.17,14.17,14.17,2
20110501|2011-04-06 02:30,6,14.17,14.19,14.17,14.19,5
20110501|2011-04-06 03:00,6,14.195,14.195,14.195,14.195,2
20110501|2011-04-06 03:30,6,14.19,14.2,14.19,14.2,8
20110501|2011-04-06 04:00,6,14.205,14.215,14.2,14.215,14
20110501|2011-04-06 04:30,6,14.215,14.225,14.185,14.225,8
20110501|2011-04-06 05:30,6,14.22,14.225,14.22,14.225,4
20110501|2011-04-06 06:00,6,14.22,14.22,14.22,14.22,1
20110501|2011-04-06 06:30,6,14.2,14.225,14.2,14.225,19
20110501|2011-04-06 07:00,6,14.21,14.21,14.21,14.21,1
20110501|2011-04-06 09:30,6,14.19,14.265,14.1,14.16,343
20110501|2011-04-06 10:00,6,14.16,14.16,14.015,14.045,112
20110501|2011-04-06 10:30,6,14.055,14.07,13.985,14.03,58
20110501|2011-04-06 11:00,6,14.015,14.035,13.955,14.02,57
20110501|2011-04-06 11:30,6,13.995,14.005,13.97,14.005,14
20110501|2011-04-06 12:00,6,14.03,14.05,14,14,11
20110501|2011-04-06 12:30,6,13.99,14.04,13.98,14.035,9
20110501|2011-04-06 13:00,6,14.035,14.095,14.005,14.055,37
20110501|2011-04-06 18:00,7,14.08,14.08,13.87,13.9,61
20110501|2011-04-06 18:30,7,13.95,13.955,13.905,13.955,6
20110501|2011-04-06 19:30,7,13.91,13.91,13.895,13.895,2
20110501|2011-04-06 20:30,7,13.91,13.91,13.91,13.91,1
20110501|2011-04-06 21:00,7,13.945,13.95,13.945,13.95,2
20110501|2011-04-06 22:00,7,13.955,13.98,13.955,13.98,5
20110501|2011-04-06 22:30,7,14.01,14.01,14.01,14.01,3
20110501|2011-04-06 23:00,7,13.97,14.01,13.97,14.01,3
20110501|2011-04-06 23:30,7,13.96,13.96,13.96,13.96,1
20110501|2011-04-07 00:30,7,14.03,14.03,14.03,14.03,5
20110501|2011-04-07 02:00,7,13.97,14.05,13.955,13.955,8
20110501|2011-04-07 02:30,7,14.055,14.055,14.055,14.055,1
20110501|2011-04-07 03:30,7,14.055,14.055,14.055,14.055,1
20110501|2011-04-07 04:00,7,14.06,14.06,14.06,14.06,1
20110501|2011-04-07 05:30,7,14.02,14.02,14.02,14.02,1
20110501|2011-04-07 06:00,7,14.045,14.045,14.015,14.015,4
20110501|2011-04-07 06:30,7,14,14.04,14,14.04,5
20110501|2011-04-07 07:00,7,14.02,14.02,14.02,14.02,1
20110501|2011-04-07 09:30,7,14.015,14.02,13.84,13.965,197
20110501|2011-04-07 10:00,7,13.96,13.96,13.88,13.905,76
20110501|2011-04-07 10:30,7,13.91,13.915,13.65,13.755,256
20110501|2011-04-07 11:00,7,13.745,13.83,13.745,13.805,79
20110501|2011-04-07 11:30,7,13.81,13.835,13.78,13.785,49
20110501|2011-04-07 12:00,7,13.81,13.81,13.76,13.76,24
20110501|2011-04-07 12:30,7,13.76,13.78,13.73,13.73,10
20110501|2011-04-07 13:00,7,13.735,13.735,13.6,13.6,157
20110501|2011-04-07 18:00,8,13.595,13.7,13.555,13.69,42
20110501|2011-04-07 18:30,8,13.64,13.64,13.62,13.62,7
20110501|2011-04-07 19:00,8,13.62,13.62,13.6,13.62,5
20110501|2011-04-07 19:30,8,13.6,13.625,13.6,13.625,2
20110501|2011-04-07 20:00,8,13.6,13.625,13.58,13.625,11
20110501|2011-04-07 20:30,8,13.585,13.585,13.585,13.585,2
20110501|2011-04-07 21:00,8,13.58,13.58,13.52,13.52,54
20110501|2011-04-07 21:30,8,13.515,13.53,13.515,13.525,9
20110501|2011-04-07 22:30,8,13.55,13.59,13.52,13.59,8
20110501|2011-04-07 23:00,8,13.595,13.6,13.595,13.6,5
20110501|2011-04-07 23:30,8,13.62,13.625,13.62,13.625,3
20110501|2011-04-08 00:30,8,13.6,13.6,13.56,13.56,12
20110501|2011-04-08 01:00,8,13.59,13.59,13.58,13.59,15
20110501|2011-04-08 01:30,8,13.59,13.59,13.58,13.58,69
20110501|2011-04-08 02:00,8,13.58,13.63,13.57,13.57,26
20110501|2011-04-08 02:30,8,13.59,13.64,13.59,13.64,79
20110501|2011-04-08 03:00,8,13.65,13.705,13.65,13.705,21
20110501|2011-04-08 04:00,8,13.68,13.68,13.66,13.67,15
20110501|2011-04-08 04:30,8,13.7,13.7,13.7,13.7,3
20110501|2011-04-08 05:00,8,13.7,13.7,13.68,13.68,16
20110501|2011-04-08 05:30,8,13.695,13.7,13.685,13.7,3
20110501|2011-04-08 06:00,8,13.7,13.72,13.7,13.72,13
20110501|2011-04-08 06:30,8,13.72,13.72,13.72,13.72,14
20110501|2011-04-08 07:00,8,13.72,13.73,13.7,13.7,15
20110501|2011-04-08 09:30,8,13.68,13.875,13.63,13.705,255
20110501|2011-04-08 10:00,8,13.69,13.735,13.635,13.635,90
20110501|2011-04-08 10:30,8,13.64,13.72,13.64,13.72,14
20110501|2011-04-08 11:00,8,13.72,13.735,13.68,13.69,24
20110501|2011-04-08 11:30,8,13.7,13.715,13.665,13.665,7
20110501|2011-04-08 12:00,8,13.69,13.715,13.685,13.705,8
20110501|2011-04-08 12:30,8,13.7,13.7,13.67,13.67,29
20110501|2011-04-08 13:00,8,13.67,13.7,13.66,13.68,38
20110501|2011-04-10 18:00,11,13.72,13.835,13.685,13.795,33
20110501|2011-04-10 18:30,11,13.81,13.81,13.81,13.81,1
20110501|2011-04-10 19:00,11,13.815,13.83,13.815,13.83,6
20110501|2011-04-10 19:30,11,13.825,13.825,13.825,13.825,1
20110501|2011-04-10 20:30,11,13.82,13.82,13.805,13.805,5
20110501|2011-04-10 21:00,11,13.84,13.84,13.84,13.84,1
20110501|2011-04-10 21:30,11,13.84,13.85,13.84,13.85,5
20110501|2011-04-11 00:00,11,13.875,13.925,13.875,13.925,26
20110501|2011-04-11 00:30,11,13.9,13.9,13.9,13.9,1
20110501|2011-04-11 01:00,11,13.925,13.95,13.9,13.9,15
20110501|2011-04-11 01:30,11,13.92,13.92,13.89,13.89,17
20110501|2011-04-11 02:00,11,13.89,13.9,13.87,13.87,4
20110501|2011-04-11 02:30,11,13.845,13.845,13.815,13.815,3
20110501|2011-04-11 03:00,11,13.81,13.83,13.805,13.83,8
20110501|2011-04-11 03:30,11,13.83,13.83,13.815,13.815,6
20110501|2011-04-11 04:30,11,13.81,13.81,13.81,13.81,2
20110501|2011-04-11 05:00,11,13.81,13.81,13.81,13.81,1
20110501|2011-04-11 05:30,11,13.825,13.825,13.825,13.825,2
20110501|2011-04-11 06:00,11,13.825,13.825,13.825,13.825,2
20110501|2011-04-11 06:30,11,13.84,13.84,13.77,13.77,21
20110501|2011-04-11 07:00,11,13.79,13.79,13.79,13.79,1
20110501|2011-04-11 09:30,11,13.78,13.78,13.695,13.7,78
20110501|2011-04-11 10:00,11,13.7,13.735,13.7,13.735,37
20110501|2011-04-11 10:30,11,13.7,13.7,13.63,13.645,126
20110501|2011-04-11 11:00,11,13.665,13.675,13.65,13.65,7
20110501|2011-04-11 11:30,11,13.67,13.72,13.63,13.635,50
20110501|2011-04-11 12:00,11,13.67,13.675,13.665,13.675,10
20110501|2011-04-11 12:30,11,13.68,13.705,13.645,13.69,19
20110501|2011-04-11 13:00,11,13.655,13.73,13.645,13.725,26
20110501|2011-04-11 18:00,12,13.72,13.73,13.66,13.725,6
20110501|2011-04-11 18:30,12,13.68,13.68,13.68,13.68,1
20110501|2011-04-11 19:30,12,13.685,13.685,13.66,13.66,10
20110501|2011-04-11 21:00,12,13.69,13.69,13.69,13.69,1
20110501|2011-04-11 21:30,12,13.67,13.67,13.65,13.665,9
20110501|2011-04-11 22:30,12,13.68,13.68,13.68,13.68,1
20110501|2011-04-12 01:00,12,13.655,13.655,13.655,13.655,1
20110501|2011-04-12 01:30,12,13.68,13.68,13.68,13.68,1
20110501|2011-04-12 02:30,12,13.7,13.7,13.7,13.7,1
20110501|2011-04-12 03:00,12,13.705,13.805,13.705,13.73,23
20110501|2011-04-12 03:30,12,13.73,13.73,13.73,13.73,1
20110501|2011-04-12 06:30,12,13.74,13.795,13.74,13.795,2
20110501|2011-04-12 07:00,12,13.79,13.79,13.79,13.79,1
20110501|2011-04-12 09:30,12,13.735,13.735,13.535,13.535,207
20110501|2011-04-12 10:00,12,13.53,13.59,13.51,13.55,124
20110501|2011-04-12 10:30,12,13.58,13.605,13.565,13.57,27
20110501|2011-04-12 11:00,12,13.595,13.6,13.525,13.54,33
20110501|2011-04-12 11:30,12,13.54,13.555,13.43,13.47,304
20110501|2011-04-12 12:00,12,13.475,13.495,13.43,13.44,35
20110501|2011-04-12 12:30,12,13.45,13.45,13.38,13.385,139
20110501|2011-04-12 13:00,12,13.385,13.395,13.355,13.365,61
20110501|2011-04-12 18:00,13,13.4,13.41,13.37,13.41,20
20110501|2011-04-12 18:30,13,13.415,13.42,13.39,13.39,7
20110501|2011-04-12 19:00,13,13.39,13.42,13.39,13.42,2
20110501|2011-04-12 20:00,13,13.435,13.44,13.43,13.44,3
20110501|2011-04-12 21:00,13,13.44,13.44,13.4,13.4,6
20110501|2011-04-12 21:30,13,13.41,13.41,13.41,13.41,1
20110501|2011-04-12 22:00,13,13.43,13.43,13.43,13.43,1
20110501|2011-04-12 22:30,13,13.45,13.45,13.45,13.45,1
20110501|2011-04-12 23:00,13,13.455,13.455,13.455,13.455,1
20110501|2011-04-12 23:30,13,13.44,13.44,13.42,13.42,3
20110501|2011-04-13 00:30,13,13.44,13.44,13.405,13.43,3
20110501|2011-04-13 01:00,13,13.41,13.41,13.41,13.41,7
20110501|2011-04-13 01:30,13,13.435,13.435,13.435,13.435,1
20110501|2011-04-13 02:00,13,13.44,13.45,13.44,13.45,5
20110501|2011-04-13 02:30,13,13.465,13.465,13.465,13.465,1
20110501|2011-04-13 03:30,13,13.46,13.46,13.46,13.46,2
20110501|2011-04-13 04:30,13,13.405,13.405,13.405,13.405,1
20110501|2011-04-13 05:00,13,13.4,13.4,13.4,13.4,1
20110501|2011-04-13 05:30,13,13.395,13.395,13.395,13.395,1
20110501|2011-04-13 06:30,13,13.4,13.43,13.4,13.43,3
20110501|2011-04-13 07:00,13,13.415,13.42,13.415,13.42,3
20110501|2011-04-13 09:30,13,13.42,13.69,13.375,13.575,320
20110501|2011-04-13 10:00,13,13.555,13.555,13.48,13.54,130
20110501|2011-04-13 10:30,13,13.54,13.54,13.495,13.5,9
20110501|2011-04-13 11:00,13,13.5,13.515,13.48,13.505,95
20110501|2011-04-13 11:30,13,13.535,13.54,13.48,13.51,106
20110501|2011-04-13 12:00,13,13.51,13.54,13.51,13.515,16
20110501|2011-04-13 12:30,13,13.505,13.52,13.505,13.505,6
20110501|2011-04-13 13:00,13,13.53,13.65,13.53,13.625,62
20110501|2011-04-13 18:00,14,13.62,13.62,13.62,13.62,1
20110501|2011-04-13 18:30,14,13.63,13.655,13.63,13.655,4
20110501|2011-04-13 19:00,14,13.66,13.67,13.66,13.67,3
20110501|2011-04-13 21:00,14,13.66,13.66,13.66,13.66,1
20110501|2011-04-13 21:30,14,13.655,13.655,13.65,13.65,3
20110501|2011-04-13 22:00,14,13.645,13.645,13.645,13.645,1
20110501|2011-04-13 22:30,14,13.625,13.625,13.625,13.625,1
20110501|2011-04-13 23:00,14,13.65,13.65,13.65,13.65,1
20110501|2011-04-14 02:00,14,13.64,13.64,13.64,13.64,1
20110501|2011-04-14 02:30,14,13.625,13.635,13.625,13.635,6
20110501|2011-04-14 03:30,14,13.635,13.635,13.57,13.57,16
20110501|2011-04-14 04:00,14,13.57,13.57,13.57,13.57,2
20110501|2011-04-14 04:30,14,13.57,13.57,13.57,13.57,16
20110501|2011-04-14 05:30,14,13.54,13.54,13.54,13.54,4
20110501|2011-04-14 07:00,14,13.53,13.53,13.505,13.505,2
20110501|2011-04-14 09:30,14,13.53,13.56,13.455,13.51,217
20110501|2011-04-14 10:00,14,13.505,13.54,13.49,13.53,56
20110501|2011-04-14 10:30,14,13.545,13.705,13.545,13.64,143
20110501|2011-04-14 11:00,14,13.635,13.67,13.61,13.61,67
20110501|2011-04-14 11:30,14,13.62,13.635,13.61,13.62,27
20110501|2011-04-14 12:00,14,13.61,13.64,13.61,13.61,138
20110501|2011-04-14 12:30,14,13.64,13.645,13.61,13.61,8
20110501|2011-04-14 13:00,14,13.61,13.745,13.59,13.665,88
20110501|2011-04-14 18:00,15,13.67,13.78,13.665,13.78,27
20110501|2011-04-14 19:00,15,13.78,13.78,13.76,13.76,6
20110501|2011-04-14 19:30,15,13.785,13.785,13.785,13.785,1
20110501|2011-04-14 20:00,15,13.76,13.76,13.76,13.76,1
20110501|2011-04-14 20:30,15,13.745,13.765,13.74,13.765,10
20110501|2011-04-14 21:00,15,13.77,13.8,13.765,13.765,17
20110501|2011-04-14 21:30,15,13.755,13.755,13.755,13.755,1
20110501|2011-04-14 22:00,15,13.75,13.75,13.745,13.745,6
20110501|2011-04-14 23:00,15,13.795,13.795,13.72,13.72,3
20110501|2011-04-14 23:30,15,13.715,13.715,13.715,13.715,2
20110501|2011-04-15 00:00,15,13.715,13.715,13.715,13.715,1
20110501|2011-04-15 01:30,15,13.725,13.725,13.725,13.725,1
20110501|2011-04-15 02:30,15,13.715,13.715,13.715,13.715,3
20110501|2011-04-15 03:00,15,13.71,13.71,13.7,13.7,4
20110501|2011-04-15 03:30,15,13.69,13.69,13.685,13.685,6
20110501|2011-04-15 06:00,15,13.685,13.685,13.685,13.685,22
20110501|2011-04-15 06:30,15,13.72,13.785,13.72,13.77,17
20110501|2011-04-15 07:00,15,13.76,13.77,13.72,13.72,35
20110501|2011-04-15 09:30,15,13.735,13.735,13.585,13.67,140
20110501|2011-04-15 10:00,15,13.67,13.67,13.615,13.645,31
20110501|2011-04-15 10:30,15,13.635,13.64,13.62,13.62,10
20110501|2011-04-15 11:00,15,13.625,13.65,13.595,13.605,26
20110501|2011-04-15 11:30,15,13.62,13.685,13.62,13.685,28
20110501|2011-04-15 12:00,15,13.685,13.685,13.65,13.655,4
20110501|2011-04-15 12:30,15,13.645,13.65,13.645,13.65,4
20110501|2011-04-15 13:00,15,13.65,13.675,13.63,13.63,9
20110501|2011-04-17 18:00,18,13.69,13.69,13.61,13.685,8
20110501|2011-04-17 19:00,18,13.66,13.66,13.66,13.66,2
20110501|2011-04-17 19:30,18,13.645,13.645,13.645,13.645,1
20110501|2011-04-17 20:30,18,13.66,13.66,13.66,13.66,2
20110501|2011-04-18 01:30,18,13.68,13.68,13.68,13.68,1
20110501|2011-04-18 03:00,18,13.64,13.68,13.635,13.68,9
20110501|2011-04-18 04:30,18,13.61,13.61,13.605,13.605,2
20110501|2011-04-18 05:00,18,13.665,13.67,13.665,13.67,3
20110501|2011-04-18 05:30,18,13.66,13.66,13.66,13.66,3
20110501|2011-04-18 06:00,18,13.665,13.685,13.665,13.685,16
20110501|2011-04-18 06:30,18,13.69,13.69,13.69,13.69,3
20110501|2011-04-18 07:00,18,13.69,13.69,13.69,13.69,1
20110501|2011-04-18 09:30,18,13.615,13.77,13.57,13.7,243
20110501|2011-04-18 10:00,18,13.73,13.755,13.635,13.675,51
20110501|2011-04-18 10:30,18,13.68,13.695,13.63,13.66,38
20110501|2011-04-18 11:00,18,13.66,13.685,13.635,13.635,26
20110501|2011-04-18 11:30,18,13.62,13.67,13.615,13.63,18
20110501|2011-04-18 12:00,18,13.625,13.645,13.625,13.645,10
20110501|2011-04-18 12:30,18,13.62,13.67,13.615,13.665,22
20110501|2011-04-18 13:00,18,13.67,13.67,13.615,13.645,14
20110501|2011-04-18 18:00,19,13.635,13.675,13.605,13.675,8
20110501|2011-04-18 22:30,19,13.65,13.65,13.65,13.65,1
20110501|2011-04-18 23:30,19,13.625,13.625,13.625,13.625,1
20110501|2011-04-19 02:30,19,13.605,13.62,13.605,13.62,3
20110501|2011-04-19 04:00,19,13.62,13.625,13.62,13.625,3
20110501|2011-04-19 05:00,19,13.625,13.625,13.625,13.625,1
20110501|2011-04-19 06:30,19,13.655,13.66,13.655,13.66,2
20110501|2011-04-19 07:00,19,13.665,13.665,13.665,13.665,1
20110501|2011-04-19 09:30,19,13.66,13.7,13.62,13.7,66
20110501|2011-04-19 10:00,19,13.695,13.7,13.61,13.625,35
20110501|2011-04-19 10:30,19,13.625,13.65,13.615,13.65,14
20110501|2011-04-19 11:00,19,13.66,13.66,13.65,13.65,6
20110501|2011-04-19 11:30,19,13.655,13.68,13.65,13.65,25
20110501|2011-04-19 12:00,19,13.66,13.68,13.635,13.67,14
20110501|2011-04-19 12:30,19,13.68,13.69,13.68,13.685,16
20110501|2011-04-19 13:00,19,13.67,13.695,13.665,13.695,13
20110501|2011-04-19 18:00,20,13.67,13.7,13.64,13.675,6
20110501|2011-04-19 19:00,20,13.715,13.735,13.715,13.735,9
20110501|2011-04-19 19:30,20,13.715,13.715,13.69,13.69,6
20110501|2011-04-19 20:00,20,13.725,13.725,13.725,13.725,1
20110501|2011-04-19 20:30,20,13.735,13.735,13.735,13.735,1
20110501|2011-04-19 21:00,20,13.74,13.74,13.74,13.74,8
20110501|2011-04-19 22:00,20,13.75,13.75,13.75,13.75,1
20110501|2011-04-19 22:30,20,13.76,13.795,13.76,13.795,11
20110501|2011-04-19 23:00,20,13.8,13.985,13.8,13.97,94
20110501|2011-04-19 23:30,20,14,14.02,13.97,14.015,72
20110501|2011-04-20 00:00,20,13.98,14.04,13.98,14.04,19
20110501|2011-04-20 00:30,20,14.02,14.02,14.02,14.02,1
20110501|2011-04-20 01:00,20,14.04,14.05,14.04,14.05,11
20110501|2011-04-20 01:30,20,14.04,14.05,14.03,14.03,19
20110501|2011-04-20 02:00,20,14.05,14.06,14.03,14.06,4
20110501|2011-04-20 02:30,20,14.06,14.07,14.06,14.07,8
20110501|2011-04-20 03:00,20,14.065,14.08,14.035,14.07,29
20110501|2011-04-20 03:30,20,14.07,14.07,14.06,14.065,16
20110501|2011-04-20 04:00,20,14.07,14.07,14.035,14.065,9
20110501|2011-04-20 04:30,20,14.07,14.08,14.065,14.065,12
20110501|2011-04-20 05:00,20,14.07,14.085,14.07,14.07,34
20110501|2011-04-20 05:30,20,14.065,14.09,14.035,14.07,9
20110501|2011-04-20 06:00,20,14.085,14.1,14.005,14.005,46
20110501|2011-04-20 06:30,20,14.005,14.045,14,14.045,11
20110501|2011-04-20 07:00,20,14,14.02,14,14.015,18
20110501|2011-04-20 09:30,20,14,14.135,14,14.105,313
20110501|2011-04-20 10:00,20,14.105,14.115,13.925,13.98,150
20110501|2011-04-20 10:30,20,13.98,14.01,13.98,13.98,45
20110501|2011-04-20 11:00,20,13.995,14.02,13.975,13.99,11
20110501|2011-04-20 11:30,20,13.99,14.02,13.945,13.99,41
20110501|2011-04-20 12:00,20,14,14,13.95,13.95,20
20110501|2011-04-20 12:30,20,13.95,13.965,13.905,13.93,67
20110501|2011-04-20 13:00,20,13.925,13.935,13.9,13.93,25
20110501|2011-04-20 18:00,21,13.905,13.91,13.905,13.91,2
20110501|2011-04-20 19:00,21,13.985,14,13.985,14,11
20110501|2011-04-20 19:30,21,14,14,14,14,4
20110501|2011-04-20 20:00,21,13.97,13.97,13.965,13.965,3
20110501|2011-04-20 21:30,21,13.995,14.005,13.965,14.005,11
20110501|2011-04-20 22:00,21,13.985,13.985,13.985,13.985,3
20110501|2011-04-20 23:00,21,14.01,14.02,14.005,14.005,10
20110501|2011-04-20 23:30,21,13.985,13.985,13.985,13.985,1
20110501|2011-04-21 00:30,21,14.02,14.02,14.02,14.02,1
20110501|2011-04-21 01:00,21,14.015,14.03,14.015,14.03,7
20110501|2011-04-21 01:30,21,14.025,14.025,14.02,14.025,4
20110501|2011-04-21 03:00,21,14.03,14.03,14.03,14.03,1
20110501|2011-04-21 03:30,21,14.02,14.02,14.02,14.02,2
20110501|2011-04-21 04:00,21,14.025,14.025,14.025,14.025,1
20110501|2011-04-21 04:30,21,14.03,14.03,14.03,14.03,2
20110501|2011-04-21 05:30,21,14.025,14.05,14.025,14.05,24
20110501|2011-04-21 06:00,21,14.015,14.015,14.015,14.015,1
20110501|2011-04-21 06:30,21,14,14.04,14,14.04,6
20110501|2011-04-21 07:00,21,14.04,14.04,14.04,14.04,3
20110501|2011-04-21 09:30,21,14.04,14.055,13.975,14,87
20110501|2011-04-21 10:00,21,14.005,14.005,13.975,13.975,45
20110501|2011-04-21 10:30,21,13.98,14.05,13.98,14.05,148
20110501|2011-04-21 11:00,21,14.035,14.04,13.995,14.015,28
20110501|2011-04-21 11:30,21,14.01,14.02,13.96,13.995,98
20110501|2011-04-21 12:00,21,13.98,14.005,13.98,13.995,20
20110501|2011-04-21 12:30,21,14.005,14.015,13.995,13.995,9
20110501|2011-04-21 13:00,21,14,14.005,13.985,13.99,47
20110501|2011-04-24 18:00,25,14.05,14.185,14.05,14.15,35
20110501|2011-04-24 18:30,25,14.175,14.175,14.175,14.175,2
20110501|2011-04-24 19:00,25,14.15,14.15,14.12,14.12,3
20110501|2011-04-24 19:30,25,14.125,14.15,14.125,14.15,48
20110501|2011-04-24 20:00,25,14.155,14.155,14.155,14.155,1
20110501|2011-04-24 20:30,25,14.195,14.3,14.195,14.245,62
20110501|2011-04-24 21:00,25,14.25,14.25,14.22,14.23,7
20110501|2011-04-24 22:30,25,14.26,14.26,14.26,14.26,1
20110501|2011-04-24 23:30,25,14.225,14.225,14.225,14.225,1
20110501|2011-04-25 01:00,25,14.2,14.2,14.2,14.2,1
20110501|2011-04-25 01:30,25,14.2,14.2,14.2,14.2,2
20110501|2011-04-25 02:30,25,14.18,14.22,14.175,14.22,5
20110501|2011-04-25 04:00,25,14.255,14.255,14.17,14.17,6
20110501|2011-04-25 05:30,25,14.22,14.22,14.22,14.22,1
20110501|2011-04-25 06:00,25,14.225,14.275,14.225,14.275,8
20110501|2011-04-25 06:30,25,14.25,14.25,14.25,14.25,2
20110501|2011-04-25 09:30,25,14.22,14.275,14.15,14.27,115
20110501|2011-04-25 10:00,25,14.28,14.42,14.27,14.29,178
20110501|2011-04-25 10:30,25,14.325,14.34,14.29,14.34,15
20110501|2011-04-25 11:00,25,14.34,14.4,14.33,14.4,23
20110501|2011-04-25 11:30,25,14.4,14.495,14.4,14.485,58
20110501|2011-04-25 12:00,25,14.46,14.485,14.415,14.465,42
20110501|2011-04-25 12:30,25,14.425,14.45,14.38,14.38,7
20110501|2011-04-25 13:00,25,14.41,14.495,14.41,14.465,12
20110501|2011-04-25 18:00,26,14.405,14.41,14.39,14.39,4
20110501|2011-04-25 18:30,26,14.415,14.42,14.415,14.42,2
20110501|2011-04-25 19:30,26,14.38,14.38,14.295,14.295,6
20110501|2011-04-25 20:00,26,14.305,14.365,14.22,14.365,10
20110501|2011-04-25 20:30,26,14.315,14.315,14.315,14.315,1
20110501|2011-04-25 21:00,26,14.25,14.25,14.25,14.25,1
20110501|2011-04-25 22:00,26,14.275,14.275,14.275,14.275,1
20110501|2011-04-25 22:30,26,14.255,14.255,14.255,14.255,1
20110501|2011-04-25 23:00,26,14.295,14.3,14.25,14.3,3
20110501|2011-04-25 23:30,26,14.295,14.355,14.295,14.355,4
20110501|2011-04-26 00:00,26,14.355,14.355,14.355,14.355,7
20110501|2011-04-26 00:30,26,14.365,14.365,14.365,14.365,1
20110501|2011-04-26 01:00,26,14.37,14.375,14.37,14.375,2
20110501|2011-04-26 01:30,26,14.295,14.295,14.295,14.295,1
20110501|2011-04-26 02:00,26,14.32,14.32,14.32,14.32,1
20110501|2011-04-26 02:30,26,14.365,14.365,14.365,14.365,1
20110501|2011-04-26 04:00,26,14.36,14.365,14.25,14.3,20
20110501|2011-04-26 04:30,26,14.31,14.32,14.25,14.32,9
20110501|2011-04-26 05:00,26,14.33,14.375,14.33,14.375,20
20110501|2011-04-26 06:30,26,14.34,14.34,14.34,14.34,2
20110501|2011-04-26 07:00,26,14.355,14.355,14.355,14.355,1
20110501|2011-04-26 09:30,26,14.35,14.355,14.2,14.28,66
20110501|2011-04-26 10:00,26,14.315,14.315,14.285,14.285,16
20110501|2011-04-26 10:30,26,14.29,14.44,14.285,14.39,117
20110501|2011-04-26 11:00,26,14.44,14.46,14.355,14.355,23
20110501|2011-04-26 11:30,26,14.305,14.335,14.305,14.335,2
20110501|2011-04-26 12:00,26,14.33,14.35,14.33,14.35,9
20110501|2011-04-26 12:30,26,14.345,14.365,14.335,14.34,17
20110501|2011-04-26 13:00,26,14.37,14.375,14.36,14.36,20
20110501|2011-04-26 18:00,27,14.295,14.35,14.295,14.35,13
20110501|2011-04-26 21:30,27,14.37,14.37,14.37,14.37,1
20110501|2011-04-26 23:00,27,14.355,14.36,14.355,14.36,2
20110501|2011-04-26 23:30,27,14.355,14.355,14.355,14.355,2
20110501|2011-04-27 02:30,27,14.295,14.295,14.295,14.295,1
20110501|2011-04-27 03:00,27,14.215,14.215,14.215,14.215,3
20110501|2011-04-27 03:30,27,14.215,14.215,14.215,14.215,1
20110501|2011-04-27 04:30,27,14.215,14.215,14.215,14.215,1
20110501|2011-04-27 05:00,27,14.255,14.255,14.2,14.2,2
20110501|2011-04-27 05:30,27,14.175,14.175,14.145,14.145,8
20110501|2011-04-27 06:00,27,14.2,14.2,14.2,14.2,1
20110501|2011-04-27 09:30,27,14.185,14.235,14.15,14.205,154
20110501|2011-04-27 10:00,27,14.195,14.25,14.195,14.215,34
20110501|2011-04-27 10:30,27,14.225,14.25,14.185,14.25,50
20110501|2011-04-27 11:00,27,14.215,14.215,14.19,14.19,11
20110501|2011-04-27 11:30,27,14.155,14.18,14.125,14.15,9
20110501|2011-04-27 12:00,27,14.185,14.245,14.175,14.225,18
20110501|2011-04-27 12:30,27,14.23,14.26,14.175,14.22,47
20110501|2011-04-27 13:00,27,14.26,14.26,14.16,14.19,16
20110501|2011-04-27 18:00,28,14.15,14.215,14.15,14.215,2
20110501|2011-04-27 18:30,28,14.13,14.13,14.13,14.13,1
20110501|2011-04-27 20:00,28,14.17,14.18,14.17,14.18,2
20110501|2011-04-27 20:30,28,14.19,14.225,14.19,14.225,5
20110501|2011-04-27 21:00,28,14.24,14.24,14.235,14.24,3
20110501|2011-04-27 21:30,28,14.235,14.235,14.235,14.235,1
20110501|2011-04-27 22:30,28,14.18,14.29,14.15,14.29,17
20110501|2011-04-27 23:30,28,14.26,14.26,14.26,14.26,1
20110501|2011-04-28 00:00,28,14.29,14.3,14.29,14.3,10
20110501|2011-04-28 02:30,28,14.205,14.205,14.2,14.2,2
20110501|2011-04-28 05:00,28,14.235,14.235,14.235,14.235,1
20110501|2011-04-28 06:30,28,14.275,14.275,14.145,14.145,24
20110501|2011-04-28 07:00,28,14.225,14.225,14.085,14.085,6
20110501|2011-04-28 09:30,28,14.12,14.225,14.1,14.16,158
20110501|2011-04-28 10:00,28,14.155,14.155,13.915,14.055,79
20110501|2011-04-28 10:30,28,13.995,14.065,13.995,14.05,22
20110501|2011-04-28 11:00,28,14.06,14.085,14.01,14.06,14
20110501|2011-04-28 11:30,28,14.08,14.08,14.015,14.055,34
20110501|2011-04-28 12:00,28,14.04,14.05,13.99,13.99,11
20110501|2011-04-28 12:30,28,13.97,14.04,13.97,14.04,3
20110501|2011-04-28 13:00,28,14.035,14.105,14.035,14.09,12
20110501|2011-04-28 18:30,29,14.12,14.12,14.12,14.12,1
20110501|2011-04-28 19:30,29,14.17,14.17,14.17,14.17,1
20110501|2011-04-28 20:30,29,14.175,14.175,14.175,14.175,1
20110501|2011-04-28 22:30,29,14.22,14.22,14.22,14.22,1
20110501|2011-04-29 02:00,29,14.195,14.22,14.195,14.195,3
20110501|2011-04-29 04:00,29,14.16,14.16,14.12,14.12,2
20110501|2011-04-29 05:30,29,14.225,14.235,14.225,14.235,2
20110501|2011-04-29 06:30,29,14.205,14.205,14.205,14.205,1
20110501|2011-04-29 07:00,29,14.24,14.24,14.24,14.24,1
20110501|2011-04-29 09:30,29,14.245,14.56,14.245,14.54,36
20110501|2011-04-29 10:00,29,14.545,14.545,14.545,14.545,5
20110501|2011-04-29 11:30,29,14.68,14.68,14.68,14.68,1
20110501|2011-04-29 12:00,29,14.685,14.685,14.685,14.685,1
20110501|2011-04-29 13:00,29,14.77,14.77,14.77,14.77,3
20110501|2011-05-01 18:00,2,14.99,14.99,14.99,14.99,1
20110501|2011-05-02 04:30,2,15.01,15.01,15.01,15.01,1
20110501|2011-05-02 09:30,2,15.01,15.17,15.01,15.1,36
20110501|2011-05-02 10:00,2,14.995,14.995,14.945,14.945,26
20110501|2011-05-02 10:30,2,14.92,15.065,14.92,15.065,18
20110501|2011-05-02 11:00,2,15.03,15.03,15.03,15.03,1
20110501|2011-05-02 12:00,2,15.04,15.07,15,15,3
20110501|2011-05-03 09:30,3,14.85,14.85,14.85,14.85,2
20110501|2011-05-03 10:00,3,15.005,15.035,15.005,15.035,2
20110501|2011-05-03 11:30,3,15.105,15.105,15.105,15.105,1
20110501|2011-05-04 09:30,4,15,15,15,15,2
20110501|2011-05-04 12:00,4,15,15.005,15,15.005,10
20110501|2011-05-04 12:30,4,14.8,14.8,14.8,14.8,1
20110501|2011-05-05 05:00,5,14.45,14.45,14.36,14.36,2
20110501|2011-05-05 05:30,5,14.2,14.2,14.2,14.2,1
20110501|2011-05-05 12:00,5,13.95,13.95,13.95,13.95,1
20110501|2011-05-09 09:30,9,14.16,14.16,14.16,14.16,1
20110501|2011-05-09 13:00,9,14,14,14,14,1
20110501|2011-05-10 18:30,11,14.13,14.13,14.13,14.13,1
20110901|2010-08-22 18:30,23,12.3,12.3,12.3,12.3,1
20110901|2010-08-22 19:00,23,12.3,12.3,12.3,12.3,1
20110901|2010-08-23 10:00,23,12.615,12.615,12.615,12.615,1
20110901|2010-08-23 11:00,23,12.6,12.6,12.6,12.6,1
20110901|2010-09-03 09:30,3,12.66,12.66,12.66,12.66,5
20110901|2010-09-14 10:00,14,13.22,13.22,13.22,13.22,4
20110901|2010-09-22 09:30,22,13.33,13.33,13.33,13.33,2
20110901|2010-09-27 06:30,27,13.33,13.33,13.33,13.33,1
20110901|2010-09-30 10:00,30,13.33,13.33,13.33,13.33,30
20110901|2010-10-01 09:30,1,13.45,13.45,13.45,13.45,5
20110901|2010-10-05 20:30,6,13.35,13.35,13.35,13.35,1
20110901|2010-10-06 10:00,6,13.42,13.42,13.42,13.42,1
20110901|2010-10-06 11:30,6,13.535,13.535,13.535,13.535,2
20110901|2010-10-06 12:00,6,13.55,13.55,13.55,13.55,1
20110901|2010-10-06 12:30,6,13.59,13.59,13.59,13.59,1
20110901|2010-10-08 10:30,8,14.13,14.13,14.13,14.13,1
20110901|2010-10-08 11:00,8,14.13,14.13,14.13,14.13,4
20110901|2010-10-08 12:00,8,14.13,14.13,14.13,14.13,1
20110901|2010-10-08 12:30,8,14.13,14.13,14.13,14.13,2
20110901|2010-10-12 11:00,12,14.05,14.05,14.05,14.05,3
20110901|2010-10-12 13:00,12,14.18,14.18,14.18,14.18,1
20110901|2010-10-12 18:00,13,14.2,14.2,14.2,14.2,3
20110901|2010-10-13 11:00,13,14.2,14.2,14.2,14.2,1
20110901|2010-10-14 12:00,14,14.48,14.48,14.48,14.48,7
20110901|2010-10-14 12:30,14,14.5,14.5,14.5,14.5,3
20110901|2010-10-15 01:30,15,14.5,14.5,14.5,14.5,1
20110901|2010-10-15 04:00,15,14.5,14.5,14.5,14.5,3
20110901|2010-10-15 04:30,15,14.5,14.5,14.5,14.5,12
20110901|2010-10-15 06:30,15,14.72,14.72,14.72,14.72,7
20110901|2010-10-15 10:00,15,14.38,14.38,14.38,14.38,1
20110901|2010-10-15 11:00,15,14.52,14.52,14.52,14.52,6
20110901|2010-10-15 12:30,15,14.52,14.52,14.52,14.52,3
20110901|2010-10-18 03:30,18,14.52,14.52,14.52,14.52,2
20110901|2010-10-18 09:30,18,14.55,14.55,14.55,14.55,2
20110901|2010-10-18 13:00,18,14.55,14.55,14.55,14.55,1
20110901|2010-10-18 20:30,19,14.69,14.69,14.69,14.69,1
20110901|2010-10-19 03:30,19,14.72,14.72,14.72,14.72,14
20110901|2010-10-19 05:30,19,14.72,14.72,14.72,14.72,3
20110901|2010-10-19 11:00,19,14.56,14.56,14.56,14.56,3
20110901|2010-10-20 09:30,20,14.665,14.7,14.65,14.7,12
20110901|2010-10-20 10:30,20,14.71,14.71,14.71,14.71,1
20110901|2010-10-20 12:00,20,14.66,14.66,14.62,14.64,12
20110901|2010-10-20 12:30,20,14.64,14.66,14.64,14.66,15
20110901|2010-10-20 13:00,20,14.63,14.63,14.63,14.63,1
20110901|2010-10-21 04:00,21,14.72,14.72,14.72,14.72,1
20110901|2010-10-21 04:30,21,14.72,14.72,14.72,14.72,1
20110901|2010-10-21 06:00,21,14.73,14.73,14.73,14.73,5
20110901|2010-10-21 09:30,21,14.71,14.74,14.71,14.74,9
20110901|2010-10-21 12:30,21,14.635,14.635,14.605,14.605,4
20110901|2010-10-21 13:00,21,14.605,14.62,14.605,14.62,10
20110901|2010-10-22 09:30,22,14.645,14.645,14.62,14.62,11
20110901|2010-10-22 10:00,22,14.64,14.64,14.64,14.64,3
20110901|2010-10-22 10:30,22,14.64,14.66,14.64,14.66,6
20110901|2010-10-22 13:00,22,14.72,14.72,14.72,14.72,1
20110901|2010-10-24 19:00,25,14.81,14.81,14.81,14.81,1
20110901|2010-10-24 20:30,25,14.81,14.83,14.81,14.83,17
20110901|2010-10-24 21:00,25,14.83,14.83,14.83,14.83,6
20110901|2010-10-24 22:30,25,14.83,14.83,14.83,14.83,2
20110901|2010-10-25 00:00,25,14.83,14.83,14.83,14.83,1
20110901|2010-10-25 00:30,25,14.83,14.89,14.83,14.89,9
20110901|2010-10-25 05:30,25,14.875,14.875,14.875,14.875,1
20110901|2010-10-25 06:00,25,14.875,14.875,14.875,14.875,1
20110901|2010-10-25 06:30,25,14.89,14.89,14.89,14.89,5
20110901|2010-10-25 09:30,25,14.91,14.91,14.91,14.91,5
20110901|2010-10-25 11:00,25,14.83,14.83,14.82,14.82,3
20110901|2010-10-25 12:00,25,14.83,14.83,14.83,14.83,1
20110901|2010-10-25 12:30,25,14.91,14.91,14.91,14.91,4
20110901|2010-10-25 13:00,25,14.93,14.93,14.93,14.93,25
20110901|2010-10-26 09:30,26,14.925,14.93,14.925,14.93,44
20110901|2010-10-26 10:00,26,14.93,14.93,14.81,14.81,17
20110901|2010-10-26 11:00,26,14.93,14.93,14.93,14.93,1
20110901|2010-10-26 12:00,26,14.93,14.93,14.93,14.93,1
20110901|2010-10-26 20:30,27,14.93,14.93,14.93,14.93,2
20110901|2010-10-26 21:00,27,14.93,14.93,14.93,14.93,1
20110901|2010-10-27 09:30,27,14.8,14.8,14.8,14.8,2
20110901|2010-10-27 10:00,27,14.8,14.85,14.8,14.85,5
20110901|2010-10-27 11:00,27,14.85,14.85,14.85,14.85,2
20110901|2010-10-27 13:00,27,14.885,14.89,14.885,14.89,3
20110901|2010-10-28 10:00,28,14.8,14.8,14.8,14.8,1
20110901|2010-10-29 09:30,29,14.7,14.7,14.7,14.7,1
20110901|2010-11-01 10:30,1,14.31,14.31,14.31,14.31,1
20110901|2010-11-01 12:30,1,14.235,14.235,14.235,14.235,1
20110901|2010-11-02 11:30,2,14.25,14.25,14.24,14.24,2
20110901|2010-11-02 13:00,2,14.25,14.25,14.25,14.25,11
20110901|2010-11-03 09:30,3,14.32,14.32,14.32,14.32,1
20110901|2010-11-03 11:00,3,14.4,14.55,14.4,14.55,4
20110901|2010-11-03 18:00,4,14.55,14.55,14.55,14.55,4
20110901|2010-11-04 02:00,4,14.55,14.55,14.55,14.55,1
20110901|2010-11-04 03:30,4,14.55,14.55,14.55,14.55,2
20110901|2010-11-04 04:00,4,14.55,14.55,14.55,14.55,1
20110901|2010-11-04 10:00,4,14.755,14.755,14.755,14.755,1
20110901|2010-11-04 12:30,4,14.875,14.875,14.875,14.875,1
20110901|2010-11-05 09:30,5,14.81,14.81,14.8,14.8,3
20110901|2010-11-05 10:00,5,14.83,14.83,14.83,14.83,1
20110901|2010-11-05 12:00,5,14.83,14.83,14.83,14.83,1
20110901|2010-11-05 12:30,5,14.83,14.83,14.83,14.83,4
20110901|2010-11-07 18:30,8,14.83,14.83,14.83,14.83,5
20110901|2010-11-08 10:00,8,14.745,14.745,14.73,14.73,7
20110901|2010-11-08 10:30,8,14.73,14.73,14.73,14.73,8
20110901|2010-11-08 11:00,8,14.73,14.73,14.73,14.73,18
20110901|2010-11-08 11:30,8,14.735,14.8,14.715,14.8,20
20110901|2010-11-08 12:00,8,14.8,14.8,14.8,14.8,4
20110901|2010-11-08 18:00,9,14.9,14.93,14.9,14.93,10
20110901|2010-11-08 20:30,9,15,15.03,15,15.03,5
20110901|2010-11-08 21:00,9,15.04,15.06,15.04,15.06,10
20110901|2010-11-08 22:00,9,15.06,15.06,15.06,15.06,3
20110901|2010-11-09 01:30,9,15.065,15.065,15.065,15.065,1
20110901|2010-11-09 06:30,9,15.065,15.07,15.065,15.07,2
20110901|2010-11-09 09:30,9,15.07,15.07,15.02,15.02,13
20110901|2010-11-09 11:30,9,14.95,14.95,14.95,14.95,1
20110901|2010-11-10 12:30,10,14.47,14.47,14.47,14.47,1
20110901|2010-11-10 13:00,10,14.47,14.47,14.45,14.45,3
20110901|2010-11-10 18:00,11,14.3,14.41,14.3,14.41,2
20110901|2010-11-10 18:30,11,14.45,14.45,14.45,14.45,2
20110901|2010-11-10 20:00,11,14.6,14.6,14.6,14.6,1
20110901|2010-11-10 21:30,11,14.69,14.69,14.69,14.69,1
20110901|2010-11-11 09:30,11,14.385,14.385,14.385,14.385,1
20110901|2010-11-11 13:00,11,14.51,14.51,14.375,14.375,3
20110901|2010-11-12 02:00,12,14.22,14.22,14.22,14.22,1
20110901|2010-11-12 06:00,12,14.28,14.28,14.28,14.28,2
20110901|2010-11-12 09:30,12,14.26,14.26,14.25,14.25,5
20110901|2010-11-12 11:00,12,14.25,14.25,14.25,14.25,5
20110901|2010-11-12 11:30,12,14.25,14.25,13.905,14.02,18
20110901|2010-11-12 13:00,12,13.97,13.97,13.905,13.905,14
20110901|2010-11-15 01:30,15,13.85,13.85,13.83,13.83,5
20110901|2010-11-15 07:00,15,13.71,13.71,13.71,13.71,1
20110901|2010-11-15 09:30,15,13.73,13.73,13.54,13.54,2
20110901|2010-11-15 13:00,15,14.04,14.04,13.995,13.995,5
20110901|2010-11-16 09:30,16,13.86,13.86,13.86,13.86,5
20110901|2010-11-16 10:00,16,13.98,14.03,13.91,13.95,25
20110901|2010-11-16 10:30,16,13.89,14,13.89,13.965,15
20110901|2010-11-16 11:00,16,13.96,13.995,13.96,13.96,12
20110901|2010-11-16 12:00,16,13.86,13.86,13.8,13.8,30
20110901|2010-11-16 13:00,16,13.85,13.85,13.85,13.85,1
20110901|2010-11-16 22:00,17,13.8,13.8,13.8,13.8,1
20110901|2010-11-17 02:00,17,13.76,13.76,13.71,13.71,13
20110901|2010-11-17 10:30,17,14,14,14,14,3
20110901|2010-11-17 11:00,17,14.19,14.19,14.19,14.19,1
20110901|2010-11-17 12:30,17,14.045,14.045,14.045,14.045,1
20110901|2010-11-17 13:00,17,14.05,14.05,14.05,14.05,1
20110901|2010-11-18 09:30,18,14.19,14.19,14.19,14.19,1
20110901|2010-11-18 11:00,18,14.12,14.12,14.12,14.12,1
20110901|2010-11-18 11:30,18,14.29,14.34,14.29,14.34,3
20110901|2010-11-19 10:00,19,14.265,14.265,14.265,14.265,1
20110901|2010-11-21 18:00,22,14.5,14.6,14.5,14.6,2
20110901|2010-11-22 01:00,22,14.6,14.6,14.6,14.6,2
20110901|2010-11-22 09:30,22,14.52,14.52,14.52,14.52,1
20110901|2010-11-23 02:30,23,14.14,14.14,14.14,14.14,1
20110901|2010-11-23 09:30,23,14.05,14.07,14.03,14.07,21
20110901|2010-11-23 11:00,23,14.205,14.205,14.205,14.205,2
20110901|2010-11-29 10:00,29,14.17,14.17,14.17,14.17,2
20110901|2010-11-30 18:00,1,14.385,14.385,14.385,14.385,2
20110901|2010-12-01 09:30,1,14.6,14.6,14.6,14.6,1
20110901|2010-12-01 10:00,1,14.585,14.6,14.585,14.6,4
20110901|2010-12-01 10:30,1,14.715,14.82,14.715,14.82,14
20110901|2010-12-01 11:00,1,14.705,14.705,14.705,14.705,1
20110901|2010-12-01 18:30,2,14.785,14.79,14.785,14.79,2
20110901|2010-12-01 19:00,2,14.75,14.75,14.75,14.75,1
20110901|2010-12-02 09:30,2,14.82,14.825,14.8,14.8,3
20110901|2010-12-02 10:00,2,14.7,14.7,14.7,14.7,1
20110901|2010-12-02 11:00,2,14.825,14.825,14.825,14.825,1
20110901|2010-12-02 11:30,2,14.725,14.725,14.725,14.725,1
20110901|2010-12-03 06:30,3,14.795,14.8,14.795,14.8,2
20110901|2010-12-03 07:00,3,14.805,14.805,14.805,14.805,1
20110901|2010-12-03 09:30,3,14.83,14.925,14.83,14.925,42
20110901|2010-12-03 10:00,3,14.91,14.925,14.83,14.83,6
20110901|2010-12-03 10:30,3,14.83,14.83,14.83,14.83,4
20110901|2010-12-03 11:30,3,14.89,14.89,14.89,14.89,1
20110901|2010-12-03 12:30,3,14.9,14.9,14.885,14.895,6
20110901|2010-12-03 13:00,3,14.89,14.89,14.78,14.78,3
20110901|2010-12-05 19:30,6,14.78,14.78,14.78,14.78,1
20110901|2010-12-06 13:00,6,14.85,14.85,14.85,14.85,2
20110901|2010-12-07 13:00,7,14.63,14.63,14.63,14.63,1
20110901|2010-12-08 01:30,8,14.315,14.315,14.315,14.315,5
20110901|2010-12-08 09:30,8,14.475,14.475,14.475,14.475,1
20110901|2010-12-08 10:00,8,14.61,14.61,14.61,14.61,1
20110901|2010-12-08 11:00,8,14.675,14.675,14.675,14.675,1
20110901|2010-12-08 13:00,8,14.59,14.59,14.59,14.59,1
20110901|2010-12-13 09:30,13,14.71,14.71,14.71,14.71,1
20110901|2010-12-14 09:30,14,14.55,14.55,14.55,14.55,1
20110901|2010-12-16 10:00,16,14.6,14.6,14.6,14.6,1
20110901|2010-12-16 18:00,17,14.5,14.5,14.5,14.5,1
20110901|2010-12-16 18:30,17,14.5,14.5,14.5,14.5,1
20110901|2010-12-16 19:00,17,14.485,14.485,14.41,14.41,3
20110901|2010-12-17 10:00,17,14.36,14.36,14.36,14.36,1
20110901|2010-12-21 18:00,22,14.4,14.4,14.4,14.4,1
20110901|2010-12-22 09:30,22,14.4,14.4,14.35,14.35,2
20110901|2010-12-22 13:00,22,14.29,14.29,14.29,14.29,2
20110901|2010-12-23 09:30,23,14.24,14.24,14.24,14.24,2
20110901|2010-12-23 10:30,23,14.3,14.32,14.2,14.2,10
20110901|2010-12-26 19:30,27,14.225,14.225,14.225,14.225,1
20110901|2010-12-26 20:00,27,14.225,14.225,14.22,14.22,3
20110901|2010-12-26 23:00,27,14.31,14.335,14.31,14.335,2
20110901|2010-12-26 23:30,27,14.33,14.33,14.33,14.33,4
20110901|2010-12-27 00:30,27,14.31,14.33,14.31,14.33,3
20110901|2010-12-27 10:00,27,14.22,14.22,14.195,14.195,4
20110901|2010-12-27 12:00,27,14.17,14.175,14.17,14.175,8
20110901|2010-12-27 12:30,27,14.165,14.165,14.165,14.165,2
20110901|2010-12-27 21:30,28,14.17,14.17,14.17,14.17,6
20110901|2010-12-27 22:00,28,14.16,14.16,14.16,14.16,1
20110901|2010-12-27 22:30,28,14.135,14.135,14.135,14.135,1
20110901|2010-12-28 07:00,28,14.13,14.13,14.13,14.13,9
20110901|2010-12-28 09:30,28,14.1,14.13,14.1,14.13,6
20110901|2010-12-28 10:30,28,14.075,14.075,14.07,14.075,4
20110901|2010-12-28 11:00,28,14.045,14.045,14.01,14.01,13
20110901|2010-12-28 11:30,28,14.01,14.02,14.01,14.02,4
20110901|2010-12-28 12:00,28,14.01,14.04,13.995,14.04,22
20110901|2010-12-28 12:30,28,14.04,14.04,14.03,14.03,18
20110901|2010-12-28 20:30,29,14.135,14.135,14.135,14.135,1
20110901|2010-12-29 09:30,29,14.32,14.32,14.32,14.32,1
20110901|2010-12-29 10:30,29,14.425,14.5,14.425,14.5,4
20110901|2010-12-29 18:00,30,14.6,14.6,14.6,14.6,4
20110901|2010-12-29 19:00,30,14.675,14.675,14.64,14.64,3
20110901|2010-12-29 23:30,30,14.825,14.825,14.825,14.825,1
20110901|2010-12-30 10:00,30,14.53,14.53,14.485,14.485,3
20110901|2010-12-30 11:00,30,14.545,14.545,14.545,14.545,1
20110901|2010-12-30 12:30,30,14.53,14.53,14.53,14.53,1
20110901|2010-12-31 09:30,31,14.72,14.72,14.65,14.65,9
20110901|2010-12-31 10:30,31,14.8,14.8,14.8,14.8,1
20110901|2010-12-31 11:00,31,14.77,14.77,14.77,14.77,7
20110901|2010-12-31 11:30,31,14.77,14.9,14.77,14.9,17
20110901|2011-01-02 23:00,3,14.93,14.93,14.93,14.93,11
20110901|2011-01-02 23:30,3,14.93,14.93,14.93,14.93,4
20110901|2011-01-03 03:00,3,14.97,14.97,14.97,14.97,1
20110901|2011-01-03 09:30,3,14.94,15.09,14.94,15.09,52
20110901|2011-01-03 10:00,3,15.05,15.15,15.04,15.15,58
20110901|2011-01-03 10:30,3,15.1,15.105,15.1,15.1,8
20110901|2011-01-03 11:00,3,15.115,15.115,15.1,15.1,11
20110901|2011-01-03 11:30,3,15.06,15.06,15.04,15.04,12
20110901|2011-01-03 12:00,3,15.01,15.01,14.93,14.935,21
20110901|2011-01-03 12:30,3,14.93,14.93,14.93,14.93,1
20110901|2011-01-03 13:00,3,14.91,14.94,14.91,14.94,3
20110901|2011-01-03 18:00,4,14.93,14.93,14.93,14.93,13
20110901|2011-01-04 10:30,4,14.8,14.8,14.77,14.77,4
20110901|2011-01-04 21:30,5,14.77,14.77,14.77,14.77,3
20110901|2011-01-05 09:30,5,14.54,14.54,14.54,14.54,2
20110901|2011-01-05 11:00,5,14.65,14.65,14.65,14.65,6
20110901|2011-01-05 11:30,5,14.705,14.705,14.705,14.705,1
20110901|2011-01-06 10:00,6,14.51,14.51,14.51,14.51,8
20110901|2011-01-06 10:30,6,14.545,14.545,14.545,14.545,2
20110901|2011-01-06 12:30,6,14.405,14.41,14.405,14.41,6
20110901|2011-01-06 13:00,6,14.46,14.46,14.46,14.46,1
20110901|2011-01-07 04:30,7,14.4,14.4,14.255,14.255,3
20110901|2011-01-07 06:00,7,14.185,14.185,14.185,14.185,1
20110901|2011-01-07 10:30,7,14.25,14.25,14.25,14.25,1
20110901|2011-01-10 02:00,10,14.43,14.43,14.43,14.43,1
20110901|2011-01-10 11:00,10,14.39,14.39,14.39,14.39,1
20110901|2011-01-11 09:30,11,14.645,14.69,14.645,14.69,4
20110901|2011-01-11 10:00,11,14.675,14.675,14.65,14.65,2
20110901|2011-01-11 10:30,11,14.66,14.665,14.66,14.665,2
20110901|2011-01-11 11:00,11,14.59,14.59,14.59,14.59,1
20110901|2011-01-11 12:00,11,14.59,14.59,14.59,14.59,2
20110901|2011-01-11 12:30,11,14.55,14.56,14.55,14.56,4
20110901|2011-01-12 09:30,12,14.645,14.665,14.57,14.57,34
20110901|2011-01-12 10:00,12,14.43,14.43,14.39,14.39,3
20110901|2011-01-12 11:00,12,14.42,14.42,14.42,14.42,1
20110901|2011-01-12 11:30,12,14.415,14.415,14.4,14.4,8
20110901|2011-01-12 12:00,12,14.42,14.42,14.42,14.42,8
20110901|2011-01-12 12:30,12,14.42,14.42,14.4,14.4,18
20110901|2011-01-12 18:00,13,14.43,14.44,14.405,14.405,41
20110901|2011-01-12 18:30,13,14.44,14.44,14.44,14.44,1
20110901|2011-01-12 19:00,13,14.44,14.44,14.44,14.44,11
20110901|2011-01-12 20:30,13,14.46,14.46,14.46,14.46,10
20110901|2011-01-12 21:00,13,14.46,14.46,14.46,14.46,5
20110901|2011-01-12 22:00,13,14.5,14.5,14.5,14.5,2
20110901|2011-01-13 00:30,13,14.5,14.5,14.5,14.5,1
20110901|2011-01-13 02:00,13,14.5,14.5,14.5,14.5,6
20110901|2011-01-13 06:00,13,14.5,14.5,14.5,14.5,3
20110901|2011-01-13 06:30,13,14.44,14.44,14.44,14.44,3
20110901|2011-01-13 09:30,13,14.52,14.55,14.52,14.545,31
20110901|2011-01-13 10:30,13,14.41,14.41,14.41,14.41,6
20110901|2011-01-13 13:00,13,14.49,14.49,14.49,14.49,1
20110901|2011-01-14 00:30,14,14.56,14.56,14.56,14.56,2
20110901|2011-01-14 01:30,14,14.57,14.57,14.57,14.57,2
20110901|2011-01-14 02:00,14,14.57,14.59,14.57,14.59,20
20110901|2011-01-14 02:30,14,14.59,14.61,14.59,14.61,19
20110901|2011-01-14 03:30,14,14.58,14.58,14.58,14.58,4
20110901|2011-01-14 09:30,14,14.565,14.565,14.565,14.565,1
20110901|2011-01-14 10:00,14,14.57,14.61,14.57,14.61,11
20110901|2011-01-14 10:30,14,14.625,14.63,14.625,14.63,16
20110901|2011-01-14 11:00,14,14.65,14.65,14.57,14.57,21
20110901|2011-01-14 11:30,14,14.6,14.6,14.6,14.6,2
20110901|2011-01-14 12:30,14,14.625,14.64,14.625,14.64,3
20110901|2011-01-14 13:00,14,14.64,14.67,14.64,14.67,25
20110901|2011-01-17 18:00,18,14.665,14.73,14.665,14.71,56
20110901|2011-01-17 19:00,18,14.76,14.76,14.76,14.76,1
20110901|2011-01-17 20:00,18,14.8,14.8,14.8,14.8,1
20110901|2011-01-17 20:30,18,14.8,14.8,14.8,14.8,6
20110901|2011-01-17 21:00,18,14.825,14.825,14.825,14.825,2
20110901|2011-01-17 21:30,18,14.83,14.83,14.83,14.83,2
20110901|2011-01-17 23:00,18,14.81,14.81,14.805,14.805,2
20110901|2011-01-17 23:30,18,14.83,14.83,14.83,14.83,1
20110901|2011-01-18 01:00,18,14.83,14.83,14.83,14.83,2
20110901|2011-01-18 01:30,18,14.83,14.83,14.83,14.83,1
20110901|2011-01-18 02:00,18,14.89,14.93,14.89,14.93,4
20110901|2011-01-18 02:30,18,14.93,14.98,14.93,14.98,25
20110901|2011-01-18 03:00,18,14.98,14.98,14.98,14.98,1
20110901|2011-01-18 03:30,18,14.98,14.98,14.98,14.98,4
20110901|2011-01-18 04:00,18,14.98,15.07,14.98,15.07,24
20110901|2011-01-18 04:30,18,15.07,15.15,15.07,15.15,76
20110901|2011-01-18 05:30,18,15.15,15.15,15.15,15.15,18
20110901|2011-01-18 06:30,18,15.105,15.105,15.105,15.105,2
20110901|2011-01-18 09:30,18,15,15.17,14.985,15.17,47
20110901|2011-01-18 10:30,18,15.17,15.17,15.17,15.17,1
20110901|2011-01-18 11:00,18,15.17,15.17,15.1,15.1,8
20110901|2011-01-18 11:30,18,15.14,15.17,15.115,15.17,7
20110901|2011-01-18 12:00,18,15.17,15.17,15.125,15.125,12
20110901|2011-01-18 12:30,18,15.17,15.17,15.13,15.13,13
20110901|2011-01-18 13:00,18,15.17,15.17,15.17,15.17,3
20110901|2011-01-18 18:00,19,15.16,15.16,15.16,15.16,2
20110901|2011-01-18 19:00,19,15.195,15.195,15.195,15.195,1
20110901|2011-01-18 19:30,19,15.195,15.195,15.195,15.195,1
20110901|2011-01-18 20:30,19,15.195,15.2,15.195,15.2,3
20110901|2011-01-18 21:00,19,15.2,15.2,15.195,15.195,3
20110901|2011-01-18 21:30,19,15.195,15.29,15.195,15.26,30
20110901|2011-01-18 22:00,19,15.26,15.26,15.26,15.26,1
20110901|2011-01-18 22:30,19,15.29,15.29,15.29,15.29,14
20110901|2011-01-18 23:30,19,15.315,15.325,15.315,15.325,3
20110901|2011-01-19 01:00,19,15.25,15.315,15.25,15.315,2
20110901|2011-01-19 02:00,19,15.27,15.27,15.27,15.27,1
20110901|2011-01-19 02:30,19,15.295,15.33,15.295,15.325,4
20110901|2011-01-19 03:00,19,15.33,15.33,15.33,15.33,6
20110901|2011-01-19 03:30,19,15.34,15.34,15.34,15.34,1
20110901|2011-01-19 04:00,19,15.36,15.36,15.355,15.355,3
20110901|2011-01-19 04:30,19,15.36,15.36,15.36,15.36,5
20110901|2011-01-19 06:00,19,15.36,15.38,15.36,15.38,5
20110901|2011-01-19 06:30,19,15.38,15.44,15.38,15.44,28
20110901|2011-01-19 07:00,19,15.44,15.44,15.375,15.375,4
20110901|2011-01-19 09:30,19,15.37,15.42,15.1,15.31,57
20110901|2011-01-19 10:00,19,15.195,15.195,15.175,15.18,6
20110901|2011-01-19 10:30,19,15.16,15.16,15.16,15.16,1
20110901|2011-01-19 11:00,19,15.16,15.16,15.11,15.11,6
20110901|2011-01-19 11:30,19,15.1,15.1,15.085,15.085,12
20110901|2011-01-19 12:00,19,15.08,15.125,15.08,15.125,12
20110901|2011-01-19 12:30,19,15.145,15.17,15.12,15.17,22
20110901|2011-01-19 19:00,20,15.04,15.04,15.035,15.035,3
20110901|2011-01-19 22:00,20,15.17,15.17,15.17,15.17,11
20110901|2011-01-20 05:00,20,15.22,15.22,15.22,15.22,10
20110901|2011-01-20 09:30,20,15,15.08,15,15.08,9
20110901|2011-01-20 10:00,20,15.08,15.08,15.08,15.08,2
20110901|2011-01-20 10:30,20,14.925,14.925,14.9,14.9,7
20110901|2011-01-20 11:00,20,15.01,15.01,15.01,15.01,4
20110901|2011-01-20 11:30,20,14.98,15.005,14.94,14.995,23
20110901|2011-01-20 12:00,20,15.025,15.03,14.99,15.03,10
20110901|2011-01-20 12:30,20,15.03,15.155,15.03,15.155,22
20110901|2011-01-20 13:00,20,15.175,15.225,15.175,15.22,5
20110901|2011-01-20 18:00,21,15.22,15.22,15.22,15.22,2
20110901|2011-01-20 18:30,21,15.22,15.22,15.22,15.22,1
20110901|2011-01-21 09:30,21,15.22,15.35,15.22,15.32,62
20110901|2011-01-21 10:00,21,15.315,15.315,15.31,15.31,4
20110901|2011-01-21 10:30,21,15.315,15.315,15.25,15.305,33
20110901|2011-01-21 11:00,21,15.275,15.33,15.27,15.33,34
20110901|2011-01-21 11:30,21,15.305,15.345,15.3,15.335,7
20110901|2011-01-21 12:00,21,15.345,15.39,15.345,15.39,22
20110901|2011-01-21 12:30,21,15.4,15.42,15.345,15.345,23
20110901|2011-01-21 13:00,21,15.34,15.34,15.31,15.33,9
20110901|2011-01-23 18:00,24,15.36,15.36,15.36,15.36,2
20110901|2011-01-23 20:30,24,15.36,15.36,15.36,15.36,4
20110901|2011-01-23 21:30,24,15.37,15.37,15.37,15.37,4
20110901|2011-01-23 22:00,24,15.37,15.44,15.37,15.44,11
20110901|2011-01-23 22:30,24,15.44,15.44,15.44,15.44,6
20110901|2011-01-23 23:00,24,15.44,15.44,15.44,15.44,1
20110901|2011-01-24 00:30,24,15.44,15.44,15.44,15.44,1
20110901|2011-01-24 02:30,24,15.42,15.44,15.42,15.44,2
20110901|2011-01-24 03:00,24,15.44,15.44,15.44,15.44,5
20110901|2011-01-24 03:30,24,15.44,15.44,15.44,15.44,12
20110901|2011-01-24 04:30,24,15.47,15.47,15.47,15.47,1
20110901|2011-01-24 05:00,24,15.48,15.48,15.48,15.48,1
20110901|2011-01-24 06:00,24,15.48,15.48,15.48,15.48,1
20110901|2011-01-24 09:30,24,15.48,15.65,15.48,15.57,50
20110901|2011-01-24 10:00,24,15.555,15.59,15.54,15.59,14
20110901|2011-01-24 11:00,24,15.445,15.45,15.44,15.45,12
20110901|2011-01-24 11:30,24,15.42,15.425,15.42,15.425,2
20110901|2011-01-24 12:00,24,15.42,15.46,15.41,15.41,7
20110901|2011-01-24 12:30,24,15.41,15.48,15.4,15.48,18
20110901|2011-01-24 13:00,24,15.49,15.49,15.49,15.49,10
20110901|2011-01-24 19:30,25,15.37,15.37,15.36,15.36,2
20110901|2011-01-25 01:30,25,15.385,15.385,15.385,15.385,1
20110901|2011-01-25 03:30,25,15.445,15.445,15.43,15.43,2
20110901|2011-01-25 04:00,25,15.43,15.43,15.425,15.425,2
20110901|2011-01-25 09:30,25,15.385,15.39,15.28,15.28,10
20110901|2011-01-25 10:00,25,15.28,15.315,15.275,15.31,8
20110901|2011-01-25 10:30,25,15.31,15.32,15.245,15.245,15
20110901|2011-01-25 11:00,25,15.28,15.28,15.28,15.28,6
20110901|2011-01-25 11:30,25,15.22,15.22,15.22,15.22,1
20110901|2011-01-25 12:30,25,15.2,15.2,15.185,15.195,15
20110901|2011-01-25 19:30,26,15.12,15.12,15.12,15.12,1
20110901|2011-01-26 02:00,26,15.31,15.31,15.31,15.31,12
20110901|2011-01-26 03:00,26,15.38,15.38,15.38,15.38,1
20110901|2011-01-26 06:00,26,15.42,15.42,15.42,15.42,9
20110901|2011-01-26 06:30,26,15.42,15.42,15.42,15.42,2
20110901|2011-01-26 09:30,26,15.41,15.43,15.35,15.42,33
20110901|2011-01-26 10:00,26,15.42,15.42,15.41,15.42,9
20110901|2011-01-26 10:30,26,15.395,15.395,15.39,15.39,3
20110901|2011-01-26 11:00,26,15.39,15.42,15.39,15.42,13
20110901|2011-01-26 11:30,26,15.45,15.485,15.425,15.425,22
20110901|2011-01-26 12:00,26,15.46,15.48,15.45,15.48,6
20110901|2011-01-26 12:30,26,15.48,15.55,15.48,15.55,15
20110901|2011-01-26 13:00,26,15.535,15.57,15.535,15.57,6
20110901|2011-01-26 18:00,27,15.57,15.59,15.57,15.59,20
20110901|2011-01-26 18:30,27,15.565,15.565,15.565,15.565,1
20110901|2011-01-26 19:30,27,15.585,15.585,15.585,15.585,1
20110901|2011-01-26 20:00,27,15.59,15.59,15.59,15.59,1
20110901|2011-01-26 21:30,27,15.59,15.59,15.59,15.59,9
20110901|2011-01-26 22:00,27,15.6,15.61,15.6,15.61,5
20110901|2011-01-27 03:00,27,15.58,15.58,15.58,15.58,1
20110901|2011-01-27 03:30,27,15.61,15.61,15.61,15.61,3
20110901|2011-01-27 09:30,27,15.54,15.58,15.485,15.58,26
20110901|2011-01-27 10:00,27,15.55,15.58,15.545,15.58,8
20110901|2011-01-27 10:30,27,15.515,15.575,15.515,15.575,3
20110901|2011-01-27 11:00,27,15.57,15.58,15.55,15.55,8
20110901|2011-01-27 11:30,27,15.55,15.55,15.55,15.55,5
20110901|2011-01-27 12:00,27,15.5,15.5,15.5,15.5,1
20110901|2011-01-27 12:30,27,15.495,15.495,15.495,15.495,1
20110901|2011-01-27 13:00,27,15.48,15.48,15.48,15.48,5
20110901|2011-01-27 18:30,28,15.55,15.55,15.55,15.55,1
20110901|2011-01-28 09:30,28,15.5,15.5,15.41,15.41,3
20110901|2011-01-28 10:00,28,15.345,15.38,15.26,15.335,19
20110901|2011-01-28 11:00,28,15.35,15.36,15.33,15.36,9
20110901|2011-01-28 11:30,28,15.36,15.395,15.36,15.395,6
20110901|2011-01-28 12:00,28,15.36,15.36,15.32,15.32,18
20110901|2011-01-28 12:30,28,15.3,15.3,15.3,15.3,7
20110901|2011-01-28 13:00,28,15.26,15.33,15.17,15.33,16
20110901|2011-01-30 18:00,31,15.51,15.55,15.51,15.54,5
20110901|2011-01-30 19:00,31,15.56,15.62,15.56,15.62,12
20110901|2011-01-30 19:30,31,15.59,15.615,15.59,15.615,5
20110901|2011-01-30 20:00,31,15.615,15.63,15.615,15.63,16
20110901|2011-01-30 20:30,31,15.63,15.63,15.63,15.63,11
20110901|2011-01-30 21:00,31,15.64,15.64,15.64,15.64,6
20110901|2011-01-30 23:00,31,15.65,15.65,15.65,15.65,6
20110901|2011-01-30 23:30,31,15.65,15.65,15.65,15.65,4
20110901|2011-01-31 00:30,31,15.67,15.67,15.67,15.67,1
20110901|2011-01-31 01:00,31,15.68,15.68,15.68,15.68,1
20110901|2011-01-31 03:00,31,15.68,15.68,15.68,15.68,4
20110901|2011-01-31 04:30,31,15.67,15.67,15.67,15.67,1
20110901|2011-01-31 06:00,31,15.675,15.78,15.675,15.78,17
20110901|2011-01-31 06:30,31,15.84,15.84,15.84,15.84,2
20110901|2011-01-31 09:30,31,15.74,15.89,15.74,15.89,33
20110901|2011-01-31 10:00,31,15.93,15.93,15.93,15.93,15
20110901|2011-01-31 10:30,31,15.93,15.93,15.84,15.84,9
20110901|2011-01-31 11:00,31,15.9,15.93,15.9,15.93,17
20110901|2011-01-31 11:30,31,15.93,15.93,15.93,15.93,9
20110901|2011-01-31 13:00,31,15.93,15.93,15.93,15.93,6
20110901|2011-01-31 18:00,1,15.905,15.98,15.9,15.9,12
20110901|2011-01-31 18:30,1,15.89,15.89,15.89,15.89,1
20110901|2011-01-31 19:30,1,15.855,15.855,15.85,15.85,2
20110901|2011-01-31 20:30,1,16,16,16,16,2
20110901|2011-02-01 09:30,1,16.09,16.19,16.09,16.155,41
20110901|2011-02-01 10:00,1,16.17,16.18,16.1,16.11,14
20110901|2011-02-01 11:00,1,16.11,16.14,16.1,16.1,27
20110901|2011-02-01 11:30,1,16.14,16.18,16.11,16.18,11
20110901|2011-02-01 12:00,1,16.05,16.06,16.035,16.04,4
20110901|2011-02-01 13:00,1,16.18,16.29,16.15,16.29,64
20110901|2011-02-01 18:00,2,16.215,16.24,16.14,16.24,48
20110901|2011-02-01 19:00,2,16.3,16.3,16.3,16.3,20
20110901|2011-02-01 19:30,2,16.3,16.3,16.3,16.3,2
20110901|2011-02-01 20:00,2,16.325,16.33,16.325,16.33,12
20110901|2011-02-01 21:30,2,16.335,16.35,16.335,16.35,6
20110901|2011-02-01 23:30,2,16.35,16.35,16.35,16.35,2
20110901|2011-02-02 02:30,2,16.415,16.415,16.415,16.415,1
20110901|2011-02-02 04:00,2,16.415,16.415,16.415,16.415,1
20110901|2011-02-02 09:30,2,16.41,16.44,16.295,16.31,75
20110901|2011-02-02 10:00,2,16.255,16.31,16.22,16.31,43
20110901|2011-02-02 10:30,2,16.305,16.305,16.095,16.095,15
20110901|2011-02-02 11:00,2,16.2,16.2,16.2,16.2,31
20110901|2011-02-02 12:00,2,16.22,16.22,16.2,16.2,4
20110901|2011-02-02 12:30,2,16.2,16.3,16.19,16.3,39
20110901|2011-02-02 13:00,2,16.33,16.345,16.275,16.275,22
20110901|2011-02-02 18:00,3,16.24,16.27,16.24,16.27,4
20110901|2011-02-02 18:30,3,16.27,16.27,16.27,16.27,3
20110901|2011-02-02 22:30,3,16.26,16.26,16.25,16.25,2
20110901|2011-02-03 02:30,3,16.27,16.275,16.27,16.275,14
20110901|2011-02-03 05:30,3,16.35,16.35,16.35,16.35,1
20110901|2011-02-03 09:30,3,16.35,16.57,16.335,16.52,143
20110901|2011-02-03 10:00,3,16.52,16.52,16.435,16.435,55
20110901|2011-02-03 10:30,3,16.435,16.45,16.435,16.45,6
20110901|2011-02-03 11:00,3,16.47,16.47,16.415,16.415,15
20110901|2011-02-03 11:30,3,16.38,16.38,16.34,16.355,18
20110901|2011-02-03 12:00,3,16.45,16.47,16.43,16.45,14
20110901|2011-02-03 12:30,3,16.395,16.47,16.385,16.47,15
20110901|2011-02-03 13:00,3,16.44,16.495,16.435,16.495,9
20110901|2011-02-03 18:00,4,16.45,16.49,16.45,16.49,13
20110901|2011-02-03 18:30,4,16.49,16.49,16.49,16.49,2
20110901|2011-02-03 20:30,4,16.49,16.49,16.49,16.49,1
20110901|2011-02-04 02:30,4,16.425,16.425,16.425,16.425,1
20110901|2011-02-04 09:30,4,16.395,16.5,16.245,16.26,42
20110901|2011-02-04 10:00,4,16.25,16.25,16.25,16.25,1
20110901|2011-02-04 10:30,4,16.42,16.42,16.42,16.42,2
20110901|2011-02-04 11:00,4,16.39,16.39,16.375,16.375,4
20110901|2011-02-04 11:30,4,16.3,16.3,16.26,16.26,7
20110901|2011-02-04 12:00,4,16.3,16.415,16.3,16.415,6
20110901|2011-02-04 12:30,4,16.45,16.46,16.145,16.145,17
20110901|2011-02-04 13:00,4,16.19,16.19,16.15,16.15,5
20110901|2011-02-06 18:00,7,16.14,16.225,16.14,16.14,9
20110901|2011-02-06 18:30,7,16.24,16.25,16.24,16.25,7
20110901|2011-02-06 19:00,7,16.25,16.295,16.25,16.295,2
20110901|2011-02-07 02:30,7,16.36,16.38,16.36,16.38,2
20110901|2011-02-07 03:30,7,16.49,16.49,16.49,16.49,3
20110901|2011-02-07 09:30,7,16.385,16.385,16.27,16.27,24
20110901|2011-02-07 10:00,7,16.26,16.32,16.255,16.32,17
20110901|2011-02-07 10:30,7,16.23,16.23,16.22,16.22,4
20110901|2011-02-07 11:00,7,16.2,16.2,16,16.09,14
20110901|2011-02-07 11:30,7,16.08,16.08,15.915,15.915,9
20110901|2011-02-07 12:00,7,15.92,15.92,15.92,15.92,1
20110901|2011-02-07 12:30,7,15.94,15.945,15.94,15.945,2
20110901|2011-02-08 06:00,8,15.865,15.865,15.8,15.8,8
20110901|2011-02-08 09:30,8,15.76,16.02,15.75,16.02,23
20110901|2011-02-08 10:00,8,16.005,16.28,15.94,16.205,30
20110901|2011-02-08 10:30,8,16.22,16.315,16.22,16.31,28
20110901|2011-02-08 11:00,8,16.305,16.305,16.165,16.165,23
20110901|2011-02-08 11:30,8,16.16,16.195,16.15,16.195,10
20110901|2011-02-08 12:00,8,16.195,16.2,16.15,16.15,6
20110901|2011-02-08 12:30,8,16.14,16.25,16.14,16.235,22
20110901|2011-02-08 13:00,8,16.235,16.385,16.235,16.385,15
20110901|2011-02-08 18:00,9,16.425,16.43,16.425,16.43,10
20110901|2011-02-08 20:30,9,16.43,16.43,16.43,16.43,1
20110901|2011-02-09 03:30,9,16.43,16.43,16.43,16.43,2
20110901|2011-02-09 04:00,9,16.43,16.43,16.43,16.43,4
20110901|2011-02-09 04:30,9,16.43,16.43,16.43,16.43,1
20110901|2011-02-09 05:00,9,16.4,16.4,16.37,16.37,2
20110901|2011-02-09 06:00,9,16.43,16.43,16.43,16.43,11
20110901|2011-02-09 06:30,9,16.43,16.43,16.43,16.43,6
20110901|2011-02-09 07:00,9,16.43,16.43,16.43,16.43,2
20110901|2011-02-09 09:30,9,16.43,16.5,16.42,16.48,50
20110901|2011-02-09 10:00,9,16.5,16.53,16.48,16.53,23
20110901|2011-02-09 10:30,9,16.57,16.585,16.55,16.585,36
20110901|2011-02-09 11:00,9,16.59,16.64,16.555,16.56,28
20110901|2011-02-09 11:30,9,16.65,16.69,16.65,16.65,38
20110901|2011-02-09 12:00,9,16.655,16.655,16.635,16.645,14
20110901|2011-02-09 12:30,9,16.685,16.685,16.62,16.62,5
20110901|2011-02-09 13:00,9,16.625,16.65,16.625,16.65,3
20110901|2011-02-09 18:00,10,16.585,16.585,16.585,16.585,1
20110901|2011-02-10 03:00,10,16.6,16.6,16.565,16.565,2
20110901|2011-02-10 05:00,10,16.5,16.5,16.5,16.5,2
20110901|2011-02-10 06:30,10,16.5,16.5,16.5,16.5,1
20110901|2011-02-10 09:30,10,16.44,16.57,16.43,16.53,20
20110901|2011-02-10 10:00,10,16.57,16.615,16.57,16.61,28
20110901|2011-02-10 10:30,10,16.64,16.64,16.64,16.64,2
20110901|2011-02-10 11:00,10,16.58,16.58,16.51,16.515,17
20110901|2011-02-10 11:30,10,16.58,16.58,16.58,16.58,1
20110901|2011-02-10 12:30,10,16.58,16.58,16.58,16.58,1
20110901|2011-02-10 13:00,10,16.505,16.595,16.505,16.595,11
20110901|2011-02-10 18:00,11,16.59,16.59,16.59,16.59,1
20110901|2011-02-10 22:30,11,16.59,16.59,16.59,16.59,1
20110901|2011-02-11 01:30,11,16.59,16.65,16.59,16.65,10
20110901|2011-02-11 06:00,11,16.65,16.65,16.65,16.65,5
20110901|2011-02-11 06:30,11,16.665,16.665,16.665,16.665,2
20110901|2011-02-11 07:00,11,16.67,16.67,16.67,16.67,2
20110901|2011-02-11 09:30,11,16.585,16.585,16.53,16.55,25
20110901|2011-02-11 10:00,11,16.55,16.59,16.55,16.59,13
20110901|2011-02-11 10:30,11,16.67,16.68,16.64,16.655,17
20110901|2011-02-11 11:00,11,16.675,16.675,16.675,16.675,1
20110901|2011-02-11 11:30,11,16.63,16.63,16.43,16.445,20
20110901|2011-02-11 12:00,11,16.44,16.49,16.38,16.4,19
20110901|2011-02-11 13:00,11,16.44,16.455,16.44,16.455,2
20110901|2011-02-14 00:00,14,16.555,16.555,16.555,16.555,1
20110901|2011-02-14 02:00,14,16.56,16.56,16.56,16.56,1
20110901|2011-02-14 02:30,14,16.56,16.56,16.56,16.56,1
20110901|2011-02-14 09:30,14,16.6,16.69,16.54,16.57,45
20110901|2011-02-14 10:00,14,16.6,16.6,16.6,16.6,1
20110901|2011-02-14 10:30,14,16.555,16.61,16.555,16.61,2
20110901|2011-02-14 11:00,14,16.54,16.54,16.5,16.5,2
20110901|2011-02-14 12:00,14,16.495,16.495,16.3,16.3,8
20110901|2011-02-14 13:00,14,16.295,16.315,16.295,16.315,3
20110901|2011-02-14 18:00,15,16.28,16.28,16.22,16.22,2
20110901|2011-02-14 18:30,15,16.23,16.23,16.23,16.23,1
20110901|2011-02-14 19:30,15,16.235,16.235,16.235,16.235,5
20110901|2011-02-14 21:00,15,16.05,16.05,16.05,16.05,1
20110901|2011-02-15 00:30,15,16.07,16.07,16.07,16.07,1
20110901|2011-02-15 01:00,15,16.07,16.07,16.07,16.07,1
20110901|2011-02-15 02:30,15,16.07,16.07,16.05,16.05,7
20110901|2011-02-15 03:00,15,16.05,16.05,16,16,7
20110901|2011-02-15 06:00,15,15.95,15.95,15.95,15.95,1
20110901|2011-02-15 07:00,15,15.95,15.95,15.95,15.95,4
20110901|2011-02-15 09:30,15,15.97,15.985,15.85,15.94,26
20110901|2011-02-15 10:00,15,15.9,15.94,15.87,15.94,8
20110901|2011-02-15 10:30,15,15.87,15.9,15.865,15.9,10
20110901|2011-02-15 11:00,15,15.82,15.895,15.82,15.895,4
20110901|2011-02-15 11:30,15,15.85,15.92,15.85,15.92,12
20110901|2011-02-15 12:00,15,15.91,15.91,15.82,15.82,5
20110901|2011-02-15 12:30,15,15.82,15.885,15.82,15.885,4
20110901|2011-02-15 13:00,15,15.89,15.95,15.89,15.94,7
20110901|2011-02-15 18:00,16,15.65,15.65,15.445,15.445,19
20110901|2011-02-15 18:30,16,15.5,15.5,15.42,15.48,22
20110901|2011-02-15 19:30,16,15.435,15.435,15.435,15.435,1
20110901|2011-02-15 20:00,16,15.435,15.435,15.435,15.435,2
20110901|2011-02-15 21:00,16,15.55,15.55,15.55,15.55,1
20110901|2011-02-15 22:00,16,15.58,15.58,15.58,15.58,1
20110901|2011-02-16 01:30,16,15.46,15.46,15.45,15.45,2
20110901|2011-02-16 02:00,16,15.445,15.445,15.34,15.34,11
20110901|2011-02-16 02:30,16,15.35,15.35,15.35,15.35,3
20110901|2011-02-16 04:00,16,15.25,15.25,15.25,15.25,2
20110901|2011-02-16 05:30,16,15.255,15.255,15.25,15.25,2
20110901|2011-02-16 06:00,16,15.25,15.25,15.25,15.25,1
20110901|2011-02-16 06:30,16,15.25,15.25,15.25,15.25,2
20110901|2011-02-16 09:30,16,15.345,15.55,15.345,15.535,10
20110901|2011-02-16 10:30,16,15.52,15.53,15.5,15.5,5
20110901|2011-02-16 11:00,16,15.48,15.5,15.465,15.465,9
20110901|2011-02-16 11:30,16,15.5,15.5,15.5,15.5,1
20110901|2011-02-16 12:00,16,15.535,15.535,15.535,15.535,1
20110901|2011-02-16 12:30,16,15.59,15.605,15.59,15.605,2
20110901|2011-02-16 13:00,16,15.605,15.605,15.605,15.605,1
20110901|2011-02-16 21:30,17,15.46,15.46,15.46,15.46,3
20110901|2011-02-16 22:30,17,15.5,15.5,15.5,15.5,1
20110901|2011-02-17 01:00,17,15.43,15.43,15.43,15.43,1
20110901|2011-02-17 01:30,17,15.4,15.4,15.4,15.4,2
20110901|2011-02-17 02:00,17,15.31,15.31,15.22,15.22,17
20110901|2011-02-17 06:30,17,15.31,15.31,15.31,15.31,5
20110901|2011-02-17 09:30,17,15.535,15.6,15.435,15.55,9
20110901|2011-02-17 10:00,17,15.58,15.58,15.58,15.58,1
20110901|2011-02-17 10:30,17,15.62,15.65,15.62,15.65,4
20110901|2011-02-17 11:00,17,15.665,15.665,15.665,15.665,1
20110901|2011-02-17 11:30,17,15.61,15.61,15.61,15.61,1
20110901|2011-02-17 12:30,17,15.66,15.69,15.66,15.69,6
20110901|2011-02-17 13:00,17,15.68,15.75,15.68,15.75,2
20110901|2011-02-17 18:00,18,15.75,15.875,15.75,15.875,2
20110901|2011-02-17 20:30,18,15.83,15.83,15.83,15.83,2
20110901|2011-02-18 01:30,18,15.775,15.775,15.65,15.65,2
20110901|2011-02-18 03:00,18,15.825,15.83,15.825,15.83,2
20110901|2011-02-18 05:30,18,15.65,15.65,15.65,15.65,2
20110901|2011-02-18 09:30,18,15.755,15.765,15.74,15.74,4
20110901|2011-02-18 10:00,18,15.73,15.73,15.695,15.71,3
20110901|2011-02-18 10:30,18,15.655,15.78,15.655,15.78,4
20110901|2011-02-18 11:00,18,15.67,15.67,15.67,15.67,1
20110901|2011-02-18 11:30,18,15.68,15.68,15.59,15.59,2
20110901|2011-02-18 12:00,18,15.595,15.595,15.5,15.515,12
20110901|2011-02-18 12:30,18,15.56,15.56,15.475,15.555,11
20110901|2011-02-18 13:00,18,15.555,15.555,15.52,15.52,3
20110901|2011-02-21 18:00,22,15.63,15.63,15.63,15.63,1
20110901|2011-02-21 19:30,22,15.74,15.74,15.74,15.74,2
20110901|2011-02-21 20:30,22,15.66,15.66,15.66,15.66,1
20110901|2011-02-22 02:00,22,15.625,15.625,15.625,15.625,1
20110901|2011-02-22 02:30,22,15.575,15.575,15.575,15.575,1
20110901|2011-02-22 04:30,22,15.52,15.52,15.52,15.52,2
20110901|2011-02-22 05:30,22,15.42,15.42,15.25,15.25,9
20110901|2011-02-22 06:00,22,15.2,15.2,15.02,15.02,3
20110901|2011-02-22 06:30,22,15.02,15.07,15.02,15.02,13
20110901|2011-02-22 07:00,22,15.03,15.03,15.02,15.02,2
20110901|2011-02-22 18:00,23,14.805,14.805,14.42,14.555,22
20110901|2011-02-22 18:30,23,14.51,14.51,14.39,14.39,3
20110901|2011-02-22 19:00,23,14.5,14.5,14.5,14.5,8
20110901|2011-02-22 22:00,23,14.46,14.46,14.46,14.46,1
20110901|2011-02-22 23:00,23,14.6,14.6,14.6,14.6,3
20110901|2011-02-23 00:00,23,14.59,14.59,14.59,14.59,1
20110901|2011-02-23 04:30,23,14.38,14.44,14.3,14.44,8
20110901|2011-02-23 05:00,23,14.29,14.29,14.29,14.29,1
20110901|2011-02-23 06:30,23,14.485,14.62,14.485,14.6,15
20110901|2011-02-23 09:30,23,14.63,14.7,14.415,14.5,32
20110901|2011-02-23 10:00,23,14.54,14.645,14.54,14.645,12
20110901|2011-02-23 10:30,23,14.65,14.71,14.62,14.62,11
20110901|2011-02-23 11:00,23,14.6,14.6,14.48,14.48,10
20110901|2011-02-23 11:30,23,14.55,14.55,14.48,14.505,18
20110901|2011-02-23 12:00,23,14.485,14.49,14.36,14.4,11
20110901|2011-02-23 12:30,23,14.4,14.425,14.39,14.39,8
20110901|2011-02-23 13:00,23,14.33,14.375,14.325,14.355,14
20110901|2011-02-23 18:00,24,14.375,14.515,14.37,14.51,4
20110901|2011-02-23 19:00,24,14.6,14.6,14.6,14.6,4
20110901|2011-02-24 01:30,24,14.47,14.47,14.47,14.47,1
20110901|2011-02-24 02:00,24,14.48,14.48,14.48,14.48,1
20110901|2011-02-24 02:30,24,14.49,14.49,14.48,14.48,7
20110901|2011-02-24 06:30,24,14.445,14.445,14.445,14.445,1
20110901|2011-02-24 09:30,24,14.425,14.55,14.4,14.5,64
20110901|2011-02-24 10:00,24,14.46,14.46,13.99,14.125,118
20110901|2011-02-24 10:30,24,14.16,14.255,14.16,14.255,3
20110901|2011-02-24 11:00,24,14.27,14.27,14.25,14.25,10
20110901|2011-02-24 11:30,24,14.25,14.3,14.25,14.26,27
20110901|2011-02-24 12:00,24,14.36,14.365,14.36,14.365,20
20110901|2011-02-24 12:30,24,14.35,14.43,14.33,14.36,13
20110901|2011-02-24 13:00,24,14.315,14.435,14.31,14.435,8
20110901|2011-02-24 18:00,25,14.54,14.6,14.54,14.6,3
20110901|2011-02-24 22:00,25,14.47,14.47,14.47,14.47,1
20110901|2011-02-25 00:30,25,14.62,14.62,14.6,14.6,4
20110901|2011-02-25 01:30,25,14.61,14.61,14.61,14.61,1
20110901|2011-02-25 03:00,25,14.73,14.73,14.67,14.67,2
20110901|2011-02-25 04:30,25,14.67,14.67,14.67,14.67,4
20110901|2011-02-25 05:30,25,14.735,14.735,14.735,14.735,1
20110901|2011-02-25 06:00,25,14.755,14.795,14.755,14.795,10
20110901|2011-02-25 06:30,25,14.75,14.78,14.75,14.78,9
20110901|2011-02-25 07:00,25,14.75,14.75,14.715,14.715,9
20110901|2011-02-25 09:30,25,14.79,14.87,14.72,14.79,43
20110901|2011-02-25 10:00,25,14.755,14.84,14.755,14.805,26
20110901|2011-02-25 10:30,25,14.9,14.91,14.9,14.9,20
20110901|2011-02-25 12:00,25,14.87,14.91,14.87,14.91,2
20110901|2011-02-27 19:00,28,15.045,15.045,15.045,15.045,5
20110901|2011-02-27 20:30,28,15.015,15.07,15.01,15.07,4
20110901|2011-02-28 02:00,28,15.13,15.13,15.13,15.13,1
20110901|2011-02-28 02:30,28,15.155,15.155,15.155,15.155,1
20110901|2011-02-28 03:30,28,15.08,15.08,15.08,15.08,1
20110901|2011-02-28 04:00,28,15.095,15.095,15.01,15.01,10
20110901|2011-02-28 05:00,28,15.01,15.01,14.75,14.75,15
20110901|2011-02-28 09:30,28,14.97,14.97,14.83,14.865,35
20110901|2011-02-28 10:00,28,14.805,14.815,14.775,14.79,7
20110901|2011-02-28 10:30,28,14.88,14.88,14.855,14.855,4
20110901|2011-02-28 11:00,28,14.88,14.88,14.88,14.88,25
20110901|2011-02-28 12:00,28,14.775,14.775,14.755,14.76,3
20110901|2011-02-28 12:30,28,14.73,14.73,14.68,14.68,5
20110901|2011-02-28 13:00,28,14.66,14.7,14.66,14.7,3
20110901|2011-02-28 19:30,1,14.805,14.805,14.805,14.805,1
20110901|2011-03-01 00:00,1,14.885,14.885,14.885,14.885,1
20110901|2011-03-01 02:30,1,14.99,14.995,14.99,14.995,2
20110901|2011-03-01 03:00,1,14.995,14.995,14.995,14.995,1
20110901|2011-03-01 03:30,1,14.94,14.94,14.94,14.94,1
20110901|2011-03-01 09:30,1,14.98,14.98,14.95,14.95,4
20110901|2011-03-01 10:00,1,14.865,14.865,14.765,14.765,6
20110901|2011-03-01 10:30,1,14.825,14.825,14.825,14.825,1
20110901|2011-03-01 11:00,1,14.81,14.81,14.79,14.79,4
20110901|2011-03-01 11:30,1,14.77,14.77,14.77,14.77,1
20110901|2011-03-01 12:00,1,14.85,14.85,14.85,14.85,1
20110901|2011-03-01 12:30,1,14.85,14.85,14.835,14.835,5
20110901|2011-03-01 13:00,1,14.79,14.79,14.755,14.755,47
20110901|2011-03-01 18:00,2,14.895,14.895,14.895,14.895,1
20110901|2011-03-01 20:30,2,14.755,14.755,14.71,14.71,3
20110901|2011-03-01 22:00,2,14.8,14.8,14.8,14.8,1
20110901|2011-03-02 09:30,2,14.865,14.875,14.865,14.87,13
20110901|2011-03-02 10:00,2,14.855,14.91,14.855,14.91,5
20110901|2011-03-02 10:30,2,14.84,14.85,14.835,14.835,9
20110901|2011-03-02 11:00,2,14.745,14.745,14.7,14.7,8
20110901|2011-03-02 11:30,2,14.73,14.735,14.73,14.735,4
20110901|2011-03-02 12:00,2,14.71,14.71,14.71,14.71,1
20110901|2011-03-02 13:00,2,14.75,14.75,14.605,14.64,61
20110901|2011-03-02 18:00,3,14.68,14.68,14.68,14.68,1
20110901|2011-03-03 03:30,3,14.8,14.8,14.8,14.8,2
20110901|2011-03-03 04:00,3,14.86,14.86,14.86,14.86,1
20110901|2011-03-03 04:30,3,14.895,14.895,14.895,14.895,1
20110901|2011-03-03 05:30,3,14.99,15,14.99,15,7
20110901|2011-03-03 06:00,3,14.9,14.95,14.9,14.95,10
20110901|2011-03-03 06:30,3,14.9,14.91,14.9,14.91,6
20110901|2011-03-03 09:30,3,14.875,14.99,14.85,14.865,28
20110901|2011-03-03 10:00,3,14.875,14.875,14.85,14.85,6
20110901|2011-03-03 12:00,3,14.825,14.825,14.8,14.805,9
20110901|2011-03-03 12:30,3,14.8,14.805,14.8,14.805,10
20110901|2011-03-03 13:00,3,14.805,14.835,14.73,14.73,33
20110901|2011-03-03 19:00,4,14.75,14.75,14.75,14.75,1
20110901|2011-03-03 19:30,4,14.86,14.86,14.795,14.795,2
20110901|2011-03-04 02:00,4,14.875,14.875,14.875,14.875,2
20110901|2011-03-04 05:00,4,14.985,14.985,14.985,14.985,1
20110901|2011-03-04 05:30,4,14.905,14.905,14.905,14.905,3
20110901|2011-03-04 09:30,4,14.99,15,14.86,14.86,11
20110901|2011-03-04 10:30,4,14.845,14.85,14.845,14.85,5
20110901|2011-03-04 11:00,4,14.81,14.84,14.805,14.81,5
20110901|2011-03-04 11:30,4,14.84,14.84,14.83,14.83,3
20110901|2011-03-04 12:00,4,14.9,14.92,14.9,14.92,48
20110901|2011-03-04 12:30,4,15.03,15.08,15.02,15.08,13
20110901|2011-03-04 13:00,4,15.14,15.18,15.14,15.18,3
20110901|2011-03-06 18:00,7,15.12,15.12,15.12,15.12,1
20110901|2011-03-06 18:30,7,15.055,15.055,15.05,15.05,7
20110901|2011-03-06 19:00,7,15.07,15.07,15.07,15.07,5
20110901|2011-03-06 20:30,7,15.07,15.07,15.07,15.07,1
20110901|2011-03-06 21:00,7,15.07,15.07,15.07,15.07,1
20110901|2011-03-06 21:30,7,15.07,15.07,15.07,15.07,1
20110901|2011-03-06 22:00,7,15.07,15.07,15.07,15.07,2
20110901|2011-03-06 22:30,7,15.045,15.045,15.045,15.045,1
20110901|2011-03-07 09:30,7,15.18,15.2,15.11,15.125,9
20110901|2011-03-07 10:00,7,15.115,15.115,15.05,15.05,8
20110901|2011-03-07 11:00,7,15.085,15.085,15.02,15.02,3
20110901|2011-03-07 11:30,7,14.995,14.995,14.89,14.89,3
20110901|2011-03-07 12:30,7,15.025,15.025,15.005,15.005,2
20110901|2011-03-07 13:00,7,14.995,15.11,14.995,15.11,2
20110901|2011-03-07 20:30,8,14.875,14.875,14.875,14.875,1
20110901|2011-03-07 22:00,8,14.79,14.79,14.79,14.79,3
20110901|2011-03-07 23:30,8,14.82,14.82,14.82,14.82,1
20110901|2011-03-08 00:00,8,14.82,14.82,14.79,14.79,5
20110901|2011-03-08 02:30,8,14.865,14.865,14.865,14.865,1
20110901|2011-03-08 04:00,8,14.79,14.79,14.79,14.79,1
20110901|2011-03-08 04:30,8,14.77,14.77,14.75,14.75,6
20110901|2011-03-08 05:00,8,14.77,14.77,14.77,14.77,2
20110901|2011-03-08 06:00,8,14.735,14.735,14.735,14.735,1
20110901|2011-03-08 06:30,8,14.77,14.77,14.77,14.77,4
20110901|2011-03-08 07:00,8,14.77,14.77,14.75,14.75,2
20110901|2011-03-08 09:30,8,14.78,14.875,14.74,14.875,6
20110901|2011-03-08 10:30,8,14.865,14.865,14.865,14.865,1
20110901|2011-03-08 11:30,8,14.85,14.85,14.85,14.85,2
20110901|2011-03-08 12:00,8,14.72,14.72,14.72,14.72,1
20110901|2011-03-08 18:00,9,14.875,14.875,14.875,14.875,1
20110901|2011-03-08 19:00,9,14.95,14.95,14.95,14.95,1
20110901|2011-03-08 20:30,9,14.86,14.86,14.86,14.86,1
20110901|2011-03-08 22:00,9,14.79,14.79,14.72,14.72,2
20110901|2011-03-08 23:00,9,14.72,14.72,14.72,14.72,1
20110901|2011-03-09 09:30,9,14.72,14.72,14.54,14.56,16
20110901|2011-03-09 10:00,9,14.665,14.665,14.665,14.665,1
20110901|2011-03-09 11:30,9,14.55,14.55,14.4,14.4,42
20110901|2011-03-09 12:00,9,14.47,14.47,14.47,14.47,1
20110901|2011-03-09 12:30,9,14.59,14.59,14.59,14.59,1
20110901|2011-03-09 13:00,9,14.56,14.56,14.56,14.56,1
20110901|2011-03-09 18:00,10,14.65,14.65,14.65,14.65,1
20110901|2011-03-10 00:00,10,14.45,14.45,14.4,14.4,7
20110901|2011-03-10 00:30,10,14.355,14.355,14.355,14.355,1
20110901|2011-03-10 02:30,10,14.31,14.31,14.235,14.235,13
20110901|2011-03-10 03:00,10,14.25,14.25,14.21,14.21,2
20110901|2011-03-10 04:30,10,14.27,14.27,14.27,14.27,1
20110901|2011-03-10 05:00,10,14.265,14.265,14.265,14.265,1
20110901|2011-03-10 05:30,10,14.18,14.18,14.18,14.18,1
20110901|2011-03-10 06:30,10,14.17,14.25,14.17,14.25,2
20110901|2011-03-10 07:00,10,14.145,14.145,14.145,14.145,1
20110901|2011-03-10 09:30,10,14.1,14.1,14.07,14.07,40
20110901|2011-03-10 18:00,11,13.725,13.8,13.62,13.74,39
20110901|2011-03-10 18:30,11,13.7,13.7,13.675,13.68,7
20110901|2011-03-10 19:00,11,13.735,13.735,13.69,13.69,9
20110901|2011-03-10 22:00,11,13.73,13.73,13.73,13.73,1
20110901|2011-03-10 22:30,11,13.695,13.695,13.68,13.68,5
20110901|2011-03-10 23:00,11,13.79,13.79,13.79,13.79,1
20110901|2011-03-11 01:30,11,13.78,13.78,13.78,13.78,1
20110901|2011-03-11 03:00,11,13.755,13.755,13.755,13.755,1
20110901|2011-03-11 03:30,11,13.62,13.62,13.62,13.62,4
20110901|2011-03-11 05:30,11,13.59,13.59,13.52,13.52,17
20110901|2011-03-11 06:00,11,13.49,13.49,13.42,13.42,26
20110901|2011-03-11 06:30,11,13.42,13.455,13.415,13.42,31
20110901|2011-03-11 07:00,11,13.425,13.47,13.42,13.45,14
20110901|2011-03-11 09:30,11,13.46,13.69,13.45,13.625,63
20110901|2011-03-11 10:00,11,13.6,13.735,13.585,13.665,40
20110901|2011-03-11 10:30,11,13.74,13.85,13.74,13.85,4
20110901|2011-03-11 11:00,11,13.89,13.89,13.85,13.85,10
20110901|2011-03-11 11:30,11,13.79,13.93,13.79,13.93,5
20110901|2011-03-11 12:00,11,13.91,13.975,13.875,13.975,17
20110901|2011-03-11 12:30,11,13.935,13.935,13.935,13.935,1
20110901|2011-03-11 13:00,11,14.03,14.075,14.03,14.075,3
20110901|2011-03-13 18:00,14,14.18,14.33,14.18,14.33,4
20110901|2011-03-13 18:30,14,14.18,14.18,14.11,14.11,2
20110901|2011-03-13 19:00,14,14.105,14.105,14.07,14.07,4
20110901|2011-03-13 20:00,14,14.045,14.045,14.04,14.04,4
20110901|2011-03-13 23:30,14,14.1,14.1,14.1,14.1,1
20110901|2011-03-14 01:30,14,14.075,14.09,14.075,14.09,9
20110901|2011-03-14 02:00,14,14.09,14.09,14.09,14.09,1
20110901|2011-03-14 02:30,14,14.07,14.07,14.07,14.07,1
20110901|2011-03-14 03:00,14,14.08,14.08,14.08,14.08,4
20110901|2011-03-14 03:30,14,14.055,14.055,14.055,14.055,1
20110901|2011-03-14 04:30,14,14.18,14.32,14.18,14.32,5
20110901|2011-03-14 05:00,14,14.42,14.45,14.415,14.45,3
20110901|2011-03-14 05:30,14,14.325,14.325,14.325,14.325,1
20110901|2011-03-14 09:30,14,14.245,14.32,14.245,14.3,21
20110901|2011-03-14 10:00,14,14.265,14.3,14.265,14.3,2
20110901|2011-03-14 10:30,14,14.37,14.49,14.37,14.49,20
20110901|2011-03-14 11:00,14,14.41,14.41,14.41,14.41,35
20110901|2011-03-14 11:30,14,14.41,14.415,14.405,14.405,11
20110901|2011-03-14 12:00,14,14.355,14.36,14.355,14.36,4
20110901|2011-03-14 12:30,14,14.36,14.36,14.32,14.32,2
20110901|2011-03-14 13:00,14,14.37,14.37,14.37,14.37,4
20110901|2011-03-14 18:00,15,14.33,14.33,14.33,14.33,1
20110901|2011-03-14 18:30,15,14.4,14.41,14.4,14.41,2
20110901|2011-03-14 19:00,15,14.48,14.48,14.48,14.48,2
20110901|2011-03-14 19:30,15,14.485,14.485,14.485,14.485,1
20110901|2011-03-14 20:00,15,14.485,14.485,14.485,14.485,1
20110901|2011-03-14 21:30,15,14.26,14.26,14.22,14.22,5
20110901|2011-03-14 23:00,15,14.125,14.125,14.125,14.125,1
20110901|2011-03-15 01:30,15,14.13,14.13,14.085,14.085,2
20110901|2011-03-15 02:00,15,14.08,14.08,14.08,14.08,1
20110901|2011-03-15 03:30,15,14.26,14.26,14.26,14.26,1
20110901|2011-03-15 04:30,15,14.115,14.115,14.11,14.11,4
20110901|2011-03-15 05:30,15,14.12,14.12,14.05,14.05,30
20110901|2011-03-15 06:30,15,14.12,14.12,14.12,14.12,2
20110901|2011-03-15 07:00,15,14.105,14.105,14.105,14.105,1
20110901|2011-03-15 09:30,15,14.145,14.155,13.955,13.955,8
20110901|2011-03-15 10:00,15,13.875,13.9,13.87,13.9,11
20110901|2011-03-15 10:30,15,13.935,13.97,13.925,13.96,6
20110901|2011-03-15 11:00,15,14.03,14.08,14.03,14.08,5
20110901|2011-03-15 11:30,15,13.925,13.925,13.895,13.9,3
20110901|2011-03-15 12:00,15,13.88,13.88,13.88,13.88,1
20110901|2011-03-15 12:30,15,13.875,13.875,13.87,13.87,6
20110901|2011-03-15 13:00,15,13.87,13.87,13.87,13.87,1
20110901|2011-03-15 18:00,16,13.975,14.04,13.975,14.04,4
20110901|2011-03-16 00:30,16,14.025,14.025,14.025,14.025,2
20110901|2011-03-16 01:00,16,14.04,14.27,14.04,14.27,4
20110901|2011-03-16 02:30,16,14.12,14.12,14.1,14.1,4
20110901|2011-03-16 06:00,16,14.17,14.17,14.17,14.17,1
20110901|2011-03-16 09:30,16,14.005,14.005,13.955,13.99,6
20110901|2011-03-16 10:00,16,13.9,13.91,13.9,13.91,10
20110901|2011-03-16 10:30,16,13.835,13.85,13.835,13.85,2
20110901|2011-03-16 11:00,16,13.8,13.85,13.8,13.85,11
20110901|2011-03-16 11:30,16,13.83,13.83,13.83,13.83,2
20110901|2011-03-16 12:30,16,13.74,13.785,13.73,13.785,14
20110901|2011-03-16 13:00,16,13.8,13.83,13.72,13.72,6
20110901|2011-03-16 18:00,17,13.7,13.85,13.7,13.85,4
20110901|2011-03-16 20:00,17,13.83,13.83,13.82,13.82,5
20110901|2011-03-16 21:00,17,13.9,13.905,13.9,13.905,2
20110901|2011-03-16 21:30,17,13.915,13.915,13.915,13.915,1
20110901|2011-03-16 23:30,17,13.95,13.95,13.95,13.95,1
20110901|2011-03-17 00:00,17,14,14,14,14,1
20110901|2011-03-17 05:00,17,14.085,14.085,14.085,14.085,1
20110901|2011-03-17 06:00,17,14.055,14.125,14.055,14.125,2
20110901|2011-03-17 09:30,17,14.185,14.255,14.185,14.255,21
20110901|2011-03-17 10:00,17,14.255,14.26,14.255,14.26,9
20110901|2011-03-17 12:00,17,14.26,14.26,14.26,14.26,5
20110901|2011-03-17 18:00,18,14.3,14.3,14.3,14.3,1
20110901|2011-03-17 22:00,18,14.44,14.455,14.44,14.455,2
20110901|2011-03-18 03:00,18,14.43,14.43,14.43,14.43,2
20110901|2011-03-18 03:30,18,14.48,14.48,14.48,14.48,5
20110901|2011-03-18 05:00,18,14.575,14.575,14.555,14.555,2
20110901|2011-03-18 06:00,18,14.6,14.6,14.6,14.6,1
20110901|2011-03-18 09:30,18,14.435,14.435,14.31,14.31,3
20110901|2011-03-18 10:00,18,14.44,14.49,14.435,14.475,7
20110901|2011-03-18 10:30,18,14.555,14.655,14.555,14.655,6
20110901|2011-03-18 11:00,18,14.555,14.555,14.555,14.555,1
20110901|2011-03-18 12:00,18,14.615,14.615,14.615,14.615,1
20110901|2011-03-18 12:30,18,14.505,14.555,14.455,14.555,7
20110901|2011-03-20 18:00,21,14.61,14.74,14.61,14.74,5
20110901|2011-03-20 18:30,21,14.765,14.765,14.765,14.765,1
20110901|2011-03-20 19:00,21,14.82,14.82,14.82,14.82,1
20110901|2011-03-20 19:30,21,14.82,14.82,14.82,14.82,1
20110901|2011-03-20 20:30,21,14.73,14.75,14.725,14.75,4
20110901|2011-03-21 09:30,21,14.8,14.815,14.7,14.7,14
20110901|2011-03-21 10:00,21,14.675,14.675,14.675,14.675,2
20110901|2011-03-21 10:30,21,14.64,14.685,14.64,14.685,5
20110901|2011-03-21 11:00,21,14.675,14.695,14.67,14.695,4
20110901|2011-03-21 12:30,21,14.745,14.75,14.74,14.74,5
20110901|2011-03-21 13:00,21,14.75,14.765,14.75,14.765,3
20110901|2011-03-21 18:30,22,14.68,14.68,14.68,14.68,1
20110901|2011-03-21 20:30,22,14.685,14.685,14.685,14.685,1
20110901|2011-03-22 06:30,22,14.61,14.61,14.61,14.61,1
20110901|2011-03-22 09:30,22,14.58,14.68,14.58,14.68,4
20110901|2011-03-22 10:00,22,14.75,14.82,14.75,14.8,13
20110901|2011-03-22 11:00,22,14.79,14.825,14.79,14.79,8
20110901|2011-03-22 11:30,22,14.8,14.8,14.72,14.72,5
20110901|2011-03-22 12:00,22,14.795,14.795,14.795,14.795,1
20110901|2011-03-22 13:00,22,14.82,14.82,14.82,14.82,13
20110901|2011-03-22 21:30,23,14.78,14.78,14.78,14.78,3
20110901|2011-03-22 22:00,23,14.78,14.785,14.78,14.785,3
20110901|2011-03-23 00:00,23,14.825,14.825,14.825,14.825,1
20110901|2011-03-23 02:00,23,14.845,14.845,14.845,14.845,1
20110901|2011-03-23 03:00,23,14.79,14.79,14.79,14.79,1
20110901|2011-03-23 06:00,23,14.9,14.9,14.9,14.9,1
20110901|2011-03-23 07:00,23,15.08,15.13,15.08,15.13,6
20110901|2011-03-23 09:30,23,15.005,15.065,14.925,15,32
20110901|2011-03-23 10:00,23,14.935,14.94,14.935,14.94,2
20110901|2011-03-23 10:30,23,14.895,14.93,14.89,14.93,12
20110901|2011-03-23 11:00,23,14.93,14.93,14.93,14.93,2
20110901|2011-03-23 11:30,23,14.93,14.93,14.93,14.93,4
20110901|2011-03-23 12:00,23,14.975,15.01,14.975,15.01,7
20110901|2011-03-23 13:00,23,15.01,15.01,15.005,15.005,3
20110901|2011-03-23 20:30,24,15.045,15.045,15.045,15.045,1
20110901|2011-03-24 01:30,24,14.9,14.9,14.9,14.9,1
20110901|2011-03-24 09:30,24,15.02,15.09,15.02,15.09,25
20110901|2011-03-24 10:00,24,15.095,15.195,15.095,15.195,19
20110901|2011-03-24 10:30,24,15.2,15.2,15.2,15.2,4
20110901|2011-03-24 11:00,24,15.22,15.25,15.22,15.24,16
20110901|2011-03-24 12:00,24,15.06,15.06,14.9,14.9,7
20110901|2011-03-24 13:00,24,15.05,15.1,15.05,15.1,2
20110901|2011-03-24 20:00,25,15.13,15.135,15.13,15.135,2
20110901|2011-03-24 20:30,25,15.135,15.19,15.135,15.19,4
20110901|2011-03-25 01:00,25,15.215,15.215,15.215,15.215,1
20110901|2011-03-25 01:30,25,15.215,15.215,15.215,15.215,1
20110901|2011-03-25 03:30,25,15.225,15.25,15.225,15.25,3
20110901|2011-03-25 05:00,25,15.25,15.25,15.25,15.25,1
20110901|2011-03-25 06:00,25,15.24,15.245,15.24,15.245,2
20110901|2011-03-25 09:30,25,15.24,15.24,15.16,15.16,10
20110901|2011-03-25 10:00,25,15.16,15.195,15.16,15.195,5
20110901|2011-03-25 10:30,25,15.165,15.165,15.16,15.16,3
20110901|2011-03-25 11:00,25,15.12,15.13,15.11,15.12,5
20110901|2011-03-25 11:30,25,15.135,15.15,15.04,15.04,6
20110901|2011-03-25 12:00,25,15.035,15.14,15.035,15.14,12
20110901|2011-03-25 12:30,25,15.18,15.19,15.14,15.19,12
20110901|2011-03-25 13:00,25,15.18,15.18,15.18,15.18,2
20110901|2011-03-27 21:30,28,15.11,15.11,15.11,15.11,1
20110901|2011-03-28 09:30,28,15.095,15.105,14.96,14.96,27
20110901|2011-03-28 10:00,28,14.885,14.885,14.8,14.8,21
20110901|2011-03-28 10:30,28,14.8,14.86,14.8,14.86,4
20110901|2011-03-28 11:30,28,14.935,14.97,14.935,14.97,7
20110901|2011-03-28 12:30,28,14.915,14.915,14.885,14.885,2
20110901|2011-03-28 13:00,28,14.865,14.865,14.845,14.845,2
20110901|2011-03-28 18:00,29,14.78,14.78,14.78,14.78,1
20110901|2011-03-28 20:00,29,14.77,14.77,14.77,14.77,1
20110901|2011-03-28 21:00,29,14.71,14.71,14.71,14.71,2
20110901|2011-03-29 03:30,29,14.645,14.645,14.62,14.62,4
20110901|2011-03-29 09:30,29,14.7,14.78,14.7,14.765,6
20110901|2011-03-29 10:00,29,14.78,14.78,14.78,14.78,2
20110901|2011-03-29 10:30,29,14.84,14.87,14.84,14.87,5
20110901|2011-03-29 11:00,29,14.82,14.82,14.725,14.725,6
20110901|2011-03-29 11:30,29,14.745,14.75,14.725,14.725,7
20110901|2011-03-29 12:30,29,14.78,14.78,14.77,14.77,8
20110901|2011-03-29 13:00,29,14.8,14.905,14.8,14.905,2
20110901|2011-03-30 10:00,30,14.85,14.85,14.85,14.85,1
20110901|2011-03-30 10:30,30,14.865,14.865,14.85,14.85,3
20110901|2011-03-30 11:00,30,14.84,14.855,14.84,14.855,7
20110901|2011-03-30 12:00,30,14.83,14.83,14.83,14.83,1
20110901|2011-03-30 12:30,30,14.815,14.87,14.805,14.835,19
20110901|2011-03-30 13:00,30,14.875,14.91,14.87,14.9,21
20110901|2011-03-30 20:30,31,14.9,14.9,14.9,14.9,1
20110901|2011-03-31 03:00,31,14.845,14.845,14.835,14.835,6
20110901|2011-03-31 04:00,31,14.72,14.72,14.72,14.72,1
20110901|2011-03-31 04:30,31,14.68,14.68,14.68,14.68,1
20110901|2011-03-31 05:30,31,14.68,14.68,14.68,14.68,1
20110901|2011-03-31 06:00,31,14.75,14.75,14.75,14.75,2
20110901|2011-03-31 07:00,31,14.76,14.76,14.76,14.76,2
20110901|2011-03-31 09:30,31,15.02,15.2,14.93,15.02,123
20110901|2011-03-31 10:00,31,15.025,15.025,14.97,14.97,8
20110901|2011-03-31 10:30,31,14.93,14.94,14.9,14.9,7
20110901|2011-03-31 11:00,31,14.915,14.935,14.915,14.935,11
20110901|2011-03-31 11:30,31,14.895,14.895,14.895,14.895,2
20110901|2011-03-31 12:00,31,14.9,14.9,14.9,14.9,5
20110901|2011-03-31 12:30,31,14.97,15.08,14.97,15.015,30
20110901|2011-03-31 13:00,31,15.065,15.065,15.055,15.055,3
20110901|2011-03-31 18:00,1,15.05,15.05,15.05,15.05,6
20110901|2011-03-31 19:00,1,14.975,15,14.975,15,2
20110901|2011-04-01 03:30,1,15.05,15.05,15.05,15.05,5
20110901|2011-04-01 04:00,1,15.05,15.05,15.05,15.05,2
20110901|2011-04-01 04:30,1,15.05,15.05,15.05,15.05,4
20110901|2011-04-01 05:30,1,15.05,15.05,15.05,15.05,4
20110901|2011-04-01 09:30,1,15.1,15.15,15.085,15.1,15
20110901|2011-04-01 10:00,1,15.12,15.12,15.12,15.12,2
20110901|2011-04-01 10:30,1,15.15,15.165,15.03,15.03,11
20110901|2011-04-01 11:00,1,15.065,15.065,15.065,15.065,1
20110901|2011-04-01 12:00,1,14.965,14.965,14.88,14.88,2
20110901|2011-04-03 18:00,4,14.88,14.88,14.88,14.88,1
20110901|2011-04-03 18:30,4,14.99,15.06,14.99,15.06,7
20110901|2011-04-03 19:00,4,15.05,15.05,15.05,15.05,1
20110901|2011-04-04 05:00,4,15.045,15.045,15.045,15.045,5
20110901|2011-04-04 09:30,4,15.06,15.08,14.985,15.03,60
20110901|2011-04-04 10:00,4,15,15,15,15,5
20110901|2011-04-04 10:30,4,15.01,15.035,15.01,15.035,8
20110901|2011-04-04 11:00,4,15.045,15.045,15.045,15.045,2
20110901|2011-04-04 11:30,4,15.05,15.05,15.05,15.05,2
20110901|2011-04-04 12:00,4,15.05,15.055,15.05,15.055,11
20110901|2011-04-04 12:30,4,15.04,15.04,14.99,14.99,2
20110901|2011-04-04 13:00,4,14.99,14.99,14.99,14.99,1
20110901|2011-04-04 19:30,5,15.13,15.13,15.13,15.13,1
20110901|2011-04-04 20:00,5,15.2,15.245,15.185,15.245,16
20110901|2011-04-05 04:30,5,15.18,15.18,15.115,15.12,20
20110901|2011-04-05 05:00,5,15.125,15.125,15.115,15.115,5
20110901|2011-04-05 06:00,5,15.13,15.13,15.13,15.13,1
20110901|2011-04-05 07:00,5,15.11,15.11,15.1,15.1,5
20110901|2011-04-05 09:30,5,15.075,15.12,15.065,15.065,11
20110901|2011-04-05 10:00,5,15.06,15.06,15.06,15.06,6
20110901|2011-04-05 11:30,5,15.055,15.055,15.055,15.055,2
20110901|2011-04-05 12:00,5,15.08,15.12,15.08,15.12,51
20110901|2011-04-05 12:30,5,15.12,15.15,15.12,15.15,8
20110901|2011-04-05 13:00,5,15.15,15.2,15.15,15.165,15
20110901|2011-04-05 21:00,6,15.2,15.2,15.2,15.2,1
20110901|2011-04-05 22:30,6,15.2,15.2,15.2,15.2,1
20110901|2011-04-06 00:30,6,15.2,15.2,15.2,15.2,2
20110901|2011-04-06 02:30,6,15.2,15.2,15.2,15.2,1
20110901|2011-04-06 03:30,6,15.21,15.21,15.21,15.21,2
20110901|2011-04-06 04:00,6,15.22,15.22,15.22,15.22,1
20110901|2011-04-06 04:30,6,15.22,15.22,15.22,15.22,2
20110901|2011-04-06 05:00,6,15.22,15.22,15.22,15.22,1
20110901|2011-04-06 05:30,6,15.22,15.22,15.22,15.22,3
20110901|2011-04-06 06:30,6,15.22,15.22,15.22,15.22,1
20110901|2011-04-06 09:30,6,15.21,15.23,15.2,15.2,19
20110901|2011-04-06 10:00,6,15.07,15.07,15.045,15.06,56
20110901|2011-04-06 10:30,6,15.06,15.06,15.06,15.06,16
20110901|2011-04-06 11:00,6,14.995,15.025,14.995,15.025,5
20110901|2011-04-06 11:30,6,15.005,15.005,15.005,15.005,2
20110901|2011-04-06 12:00,6,15.06,15.06,15.06,15.06,6
20110901|2011-04-06 13:00,6,15.09,15.09,15.09,15.09,1
20110901|2011-04-06 18:00,7,14.94,14.94,14.94,14.94,1
20110901|2011-04-06 22:00,7,14.98,14.98,14.98,14.98,1
20110901|2011-04-07 00:30,7,15,15,15,15,1
20110901|2011-04-07 02:30,7,15.09,15.09,15.09,15.09,1
20110901|2011-04-07 04:30,7,15.015,15.015,15.015,15.015,1
20110901|2011-04-07 09:30,7,14.92,14.92,14.85,14.85,14
20110901|2011-04-07 10:30,7,14.885,14.885,14.685,14.685,9
20110901|2011-04-07 11:30,7,14.825,14.85,14.82,14.82,21
20110901|2011-04-07 12:00,7,14.82,14.82,14.82,14.82,10
20110901|2011-04-07 12:30,7,14.82,14.82,14.82,14.82,18
20110901|2011-04-07 13:00,7,14.82,14.82,14.695,14.695,61
20110901|2011-04-07 18:00,8,14.65,14.7,14.65,14.7,4
20110901|2011-04-07 19:00,8,14.7,14.7,14.7,14.7,2
20110901|2011-04-07 20:00,8,14.66,14.66,14.66,14.66,5
20110901|2011-04-07 20:30,8,14.66,14.66,14.66,14.66,1
20110901|2011-04-07 21:00,8,14.64,14.64,14.62,14.62,3
20110901|2011-04-08 00:30,8,14.67,14.67,14.67,14.67,2
20110901|2011-04-08 01:30,8,14.685,14.685,14.685,14.685,4
20110901|2011-04-08 02:00,8,14.69,14.69,14.69,14.69,1
20110901|2011-04-08 03:00,8,14.735,14.735,14.735,14.735,2
20110901|2011-04-08 06:00,8,14.79,14.79,14.79,14.79,1
20110901|2011-04-08 07:00,8,14.8,14.8,14.79,14.795,3
20110901|2011-04-08 09:30,8,14.84,14.9,14.705,14.78,16
20110901|2011-04-08 10:00,8,14.78,14.78,14.73,14.74,4
20110901|2011-04-08 10:30,8,14.72,14.72,14.72,14.72,3
20110901|2011-04-08 11:00,8,14.805,14.805,14.77,14.78,5
20110901|2011-04-10 18:00,11,14.925,14.925,14.925,14.925,1
20110901|2011-04-10 18:30,11,14.91,14.91,14.91,14.91,1
20110901|2011-04-10 19:00,11,14.915,14.915,14.915,14.915,1
20110901|2011-04-10 19:30,11,14.925,14.925,14.925,14.925,1
20110901|2011-04-10 20:00,11,14.935,14.94,14.935,14.94,4
20110901|2011-04-10 21:30,11,14.945,14.945,14.945,14.945,1
20110901|2011-04-11 00:00,11,14.97,14.97,14.97,14.97,1
20110901|2011-04-11 01:00,11,14.975,14.975,14.975,14.975,4
20110901|2011-04-11 06:30,11,14.9,14.9,14.9,14.9,3
20110901|2011-04-11 09:30,11,14.85,14.85,14.78,14.78,50
20110901|2011-04-11 10:00,11,14.78,14.78,14.78,14.78,4
20110901|2011-04-11 13:00,11,14.695,14.71,14.695,14.71,10
20110901|2011-04-11 18:30,12,14.695,14.695,14.695,14.695,1
20110901|2011-04-12 03:00,12,14.77,14.77,14.77,14.77,3
20110901|2011-04-12 06:30,12,14.86,14.86,14.81,14.81,2
20110901|2011-04-12 07:00,12,14.87,14.87,14.87,14.87,1
20110901|2011-04-12 09:30,12,14.71,14.8,14.625,14.625,22
20110901|2011-04-12 10:00,12,14.625,14.625,14.625,14.625,3
20110901|2011-04-12 10:30,12,14.65,14.65,14.65,14.65,1
20110901|2011-04-12 11:00,12,14.65,14.65,14.625,14.625,4
20110901|2011-04-12 11:30,12,14.64,14.65,14.55,14.61,72
20110901|2011-04-12 12:00,12,14.585,14.595,14.585,14.59,8
20110901|2011-04-12 12:30,12,14.52,14.52,14.5,14.51,18
20110901|2011-04-12 13:00,12,14.51,14.51,14.45,14.47,61
20110901|2011-04-12 19:00,13,14.565,14.565,14.565,14.565,1
20110901|2011-04-12 20:30,13,14.565,14.565,14.565,14.565,1
20110901|2011-04-12 22:00,13,14.545,14.545,14.545,14.545,3
20110901|2011-04-13 00:30,13,14.545,14.545,14.545,14.545,1
20110901|2011-04-13 02:00,13,14.54,14.54,14.54,14.54,3
20110901|2011-04-13 09:30,13,14.515,14.735,14.485,14.735,33
20110901|2011-04-13 10:00,13,14.64,14.64,14.64,14.64,1
20110901|2011-04-13 10:30,13,14.64,14.64,14.64,14.64,1
20110901|2011-04-13 11:30,13,14.6,14.6,14.6,14.6,1
20110901|2011-04-13 13:00,13,14.7,14.7,14.7,14.7,1
20110901|2011-04-14 02:30,14,14.745,14.745,14.745,14.745,3
20110901|2011-04-14 07:00,14,14.66,14.66,14.66,14.66,2
20110901|2011-04-14 09:30,14,14.65,14.65,14.565,14.6,32
20110901|2011-04-14 10:00,14,14.635,14.635,14.63,14.63,5
20110901|2011-04-14 10:30,14,14.73,14.78,14.73,14.78,10
20110901|2011-04-14 13:00,14,14.775,14.83,14.775,14.83,9
20110901|2011-04-14 18:00,15,14.775,14.78,14.775,14.78,4
20110901|2011-04-14 20:30,15,14.89,14.89,14.89,14.89,1
20110901|2011-04-15 03:30,15,14.85,14.85,14.85,14.85,1
20110901|2011-04-15 05:00,15,14.85,14.85,14.85,14.85,1
20110901|2011-04-15 06:30,15,14.82,14.82,14.82,14.82,3
20110901|2011-04-15 10:00,15,14.765,14.765,14.755,14.765,10
20110901|2011-04-15 10:30,15,14.72,14.74,14.72,14.74,11
20110901|2011-04-15 11:00,15,14.735,14.74,14.725,14.74,28
20110901|2011-04-15 11:30,15,14.735,14.74,14.735,14.74,7
20110901|2011-04-15 12:30,15,14.78,14.78,14.78,14.78,1
20110901|2011-04-15 13:00,15,14.75,14.75,14.735,14.735,3
20110901|2011-04-17 18:00,18,14.725,14.725,14.725,14.725,1
20110901|2011-04-18 04:30,18,14.715,14.715,14.715,14.715,1
20110901|2011-04-18 09:30,18,14.715,14.85,14.71,14.85,17
20110901|2011-04-18 10:30,18,14.79,14.79,14.79,14.79,5
20110901|2011-04-18 11:00,18,14.75,14.75,14.75,14.75,2
20110901|2011-04-18 11:30,18,14.72,14.72,14.72,14.72,1
20110901|2011-04-18 12:00,18,14.72,14.76,14.72,14.76,3
20110901|2011-04-18 12:30,18,14.76,14.76,14.76,14.76,1
20110901|2011-04-19 02:30,19,14.69,14.69,14.69,14.69,1
20110901|2011-04-19 03:00,19,14.685,14.685,14.68,14.68,3
20110901|2011-04-19 04:00,19,14.69,14.69,14.69,14.69,2
20110901|2011-04-19 05:00,19,14.69,14.69,14.69,14.69,2
20110901|2011-04-19 09:30,19,14.75,14.805,14.735,14.805,34
20110901|2011-04-19 11:30,19,14.76,14.76,14.755,14.755,4
20110901|2011-04-19 22:00,20,14.82,14.82,14.82,14.82,1
20110901|2011-04-19 23:00,20,14.9,14.995,14.875,14.99,62
20110901|2011-04-19 23:30,20,14.99,14.995,14.99,14.995,10
20110901|2011-04-20 00:00,20,14.995,15,14.995,15,43
20110901|2011-04-20 01:30,20,15.085,15.085,15.085,15.085,1
20110901|2011-04-20 02:00,20,15.095,15.095,15.095,15.095,1
20110901|2011-04-20 02:30,20,15.12,15.12,15.12,15.12,1
20110901|2011-04-20 03:00,20,15.12,15.12,15.12,15.12,10
20110901|2011-04-20 04:00,20,15.12,15.12,15.12,15.12,2
20110901|2011-04-20 05:00,20,15.12,15.12,15.12,15.12,31
20110901|2011-04-20 05:30,20,15.12,15.175,15.12,15.175,3
20110901|2011-04-20 06:00,20,15.17,15.17,15.12,15.12,7
20110901|2011-04-20 06:30,20,15.135,15.135,15.135,15.135,1
20110901|2011-04-20 09:30,20,15.125,15.16,15.095,15.16,21
20110901|2011-04-20 10:00,20,15.155,15.165,15.02,15.05,50
20110901|2011-04-20 10:30,20,15.05,15.05,15.02,15.02,5
20110901|2011-04-20 11:00,20,15.05,15.05,15.05,15.05,3
20110901|2011-04-20 11:30,20,15.035,15.035,15.035,15.035,1
20110901|2011-04-20 12:00,20,15.015,15.015,15,15,24
20110901|2011-04-20 12:30,20,15,15,14.97,14.97,31
20110901|2011-04-20 18:00,21,14.97,15.005,14.97,15.005,5
20110901|2011-04-20 23:00,21,15.07,15.07,15.07,15.07,1
20110901|2011-04-21 00:30,21,15.1,15.1,15.1,15.1,1
20110901|2011-04-21 03:00,21,15.105,15.105,15.105,15.105,1
20110901|2011-04-21 04:30,21,15.065,15.065,15.065,15.065,1
20110901|2011-04-21 10:00,21,15.025,15.025,15.025,15.025,1
20110901|2011-04-21 10:30,21,15.09,15.09,15.09,15.09,1
20110901|2011-04-21 11:00,21,15.07,15.07,15.07,15.07,3
20110901|2011-04-21 11:30,21,15.07,15.085,15.005,15.03,40
20110901|2011-04-21 12:00,21,15.05,15.05,15.05,15.05,1
20110901|2011-04-24 18:00,25,15.13,15.16,15.13,15.16,8
20110901|2011-04-24 19:00,25,15.195,15.195,15.195,15.195,2
20110901|2011-04-24 20:30,25,15.225,15.33,15.225,15.29,55
20110901|2011-04-24 21:00,25,15.285,15.285,15.285,15.285,1
20110901|2011-04-24 21:30,25,15.295,15.295,15.295,15.295,1
20110901|2011-04-24 23:00,25,15.295,15.295,15.295,15.295,3
20110901|2011-04-25 03:00,25,15.285,15.285,15.285,15.285,1
20110901|2011-04-25 09:30,25,15.22,15.3,15.195,15.3,33
20110901|2011-04-25 10:00,25,15.32,15.435,15.32,15.435,32
20110901|2011-04-25 10:30,25,15.345,15.355,15.345,15.355,2
20110901|2011-04-25 11:00,25,15.34,15.405,15.34,15.405,3
20110901|2011-04-25 11:30,25,15.415,15.495,15.415,15.495,22
20110901|2011-04-25 12:00,25,15.495,15.505,15.495,15.505,3
20110901|2011-04-25 12:30,25,15.44,15.44,15.44,15.44,3
20110901|2011-04-25 13:00,25,15.47,15.47,15.47,15.47,1
20110901|2011-04-25 19:30,26,15.35,15.35,15.345,15.345,3
20110901|2011-04-25 21:30,26,15.345,15.345,15.345,15.345,1
20110901|2011-04-26 01:00,26,15.345,15.345,15.32,15.325,7
20110901|2011-04-26 01:30,26,15.385,15.385,15.305,15.305,8
20110901|2011-04-26 03:00,26,15.25,15.25,15.25,15.25,1
20110901|2011-04-26 09:30,26,15.35,15.35,15.25,15.35,14
20110901|2011-04-26 10:00,26,15.335,15.335,15.335,15.335,1
20110901|2011-04-26 10:30,26,15.4,15.47,15.4,15.47,7
20110901|2011-04-26 11:00,26,15.47,15.5,15.38,15.4,28
20110901|2011-04-26 11:30,26,15.4,15.405,15.38,15.38,13
20110901|2011-04-26 12:00,26,15.37,15.37,15.37,15.37,1
20110901|2011-04-26 12:30,26,15.37,15.41,15.37,15.41,2
20110901|2011-04-26 13:00,26,15.405,15.405,15.405,15.405,1
20110901|2011-04-26 18:00,27,15.34,15.4,15.24,15.24,39
20110901|2011-04-26 21:00,27,15.415,15.425,15.415,15.425,2
20110901|2011-04-26 21:30,27,15.43,15.435,15.395,15.395,6
20110901|2011-04-26 22:00,27,15.39,15.39,15.39,15.39,1
20110901|2011-04-27 02:00,27,15.38,15.38,15.38,15.38,6
20110901|2011-04-27 02:30,27,15.38,15.38,15.29,15.29,7
20110901|2011-04-27 05:30,27,15.245,15.245,15.22,15.22,8
20110901|2011-04-27 06:30,27,15.22,15.22,15.22,15.22,1
20110901|2011-04-27 09:30,27,15.28,15.3,15.25,15.28,63
20110901|2011-04-27 10:00,27,15.305,15.36,15.305,15.35,31
20110901|2011-04-27 10:30,27,15.345,15.36,15.345,15.36,9
20110901|2011-04-27 11:00,27,15.3,15.3,15.3,15.3,13
20110901|2011-04-27 11:30,27,15.285,15.29,15.27,15.27,22
20110901|2011-04-27 12:00,27,15.3,15.33,15.3,15.33,4
20110901|2011-04-27 12:30,27,15.35,15.385,15.335,15.34,20
20110901|2011-04-27 13:00,27,15.34,15.34,15.3,15.3,10
20110901|2011-04-27 18:00,28,15.295,15.295,15.23,15.255,5
20110901|2011-04-27 22:30,28,15.29,15.29,15.29,15.29,1
20110901|2011-04-28 06:30,28,15.33,15.33,15.33,15.33,1
20110901|2011-04-28 07:00,28,15.225,15.225,15.19,15.19,10
20110901|2011-04-28 09:30,28,15.255,15.31,15.255,15.295,25
20110901|2011-04-28 10:00,28,15.3,15.3,15.07,15.125,55
20110901|2011-04-28 10:30,28,15.15,15.215,15.15,15.18,50
20110901|2011-04-28 11:00,28,15.225,15.225,15.16,15.19,10
20110901|2011-04-28 11:30,28,15.19,15.19,15.155,15.185,25
20110901|2011-04-28 12:00,28,15.165,15.195,15.125,15.125,55
20110901|2011-04-28 12:30,28,15.11,15.125,15.11,15.125,11
20110901|2011-04-28 13:00,28,15.25,15.25,15.245,15.25,4
20110901|2011-04-28 18:00,29,15.25,15.25,15.25,15.25,10
20110901|2011-04-28 18:30,29,15.24,15.24,15.24,15.24,1
20110901|2011-04-28 22:30,29,15.3,15.3,15.3,15.3,1
20110901|2011-04-29 09:30,29,15.37,15.665,15.37,15.65,99
20110901|2011-04-29 10:00,29,15.62,15.62,15.62,15.62,5
20110901|2011-04-29 10:30,29,15.6,15.72,15.6,15.72,42
20110901|2011-04-29 11:00,29,15.72,15.74,15.72,15.74,14
20110901|2011-04-29 11:30,29,15.74,15.74,15.73,15.74,11
20110901|2011-04-29 12:00,29,15.74,15.74,15.725,15.725,4
20110901|2011-04-29 12:30,29,15.725,15.74,15.69,15.69,5
20110901|2011-04-29 13:00,29,15.74,15.74,15.74,15.74,3
20110901|2011-05-01 18:00,2,15.93,16.2,15.925,16.2,94
20110901|2011-05-01 19:30,2,16.015,16.015,16.015,16.015,1
20110901|2011-05-01 20:00,2,15.99,15.99,15.985,15.985,2
20110901|2011-05-01 20:30,2,15.985,16.04,15.985,16.04,2
20110901|2011-05-01 21:00,2,15.985,15.985,15.98,15.98,5
20110901|2011-05-01 21:30,2,16.015,16.015,16.015,16.015,1
20110901|2011-05-02 04:30,2,16.075,16.075,16.075,16.075,1
20110901|2011-05-02 09:30,2,16.05,16.2,16.05,16.11,58
20110901|2011-05-02 10:00,2,16.02,16.02,15.985,15.985,7
20110901|2011-05-02 10:30,2,15.965,16.125,15.96,16.1,30
20110901|2011-05-02 11:00,2,16.1,16.11,16.1,16.105,12
20110901|2011-05-02 11:30,2,16.105,16.155,16.105,16.155,36
20110901|2011-05-02 12:00,2,16.11,16.125,16.07,16.07,16
20110901|2011-05-02 12:30,2,16.01,16.01,16,16,2
20110901|2011-05-02 13:00,2,16.01,16.035,16.01,16.03,8
20110901|2011-05-02 18:00,3,16.1,16.1,16.1,16.1,1
20110901|2011-05-02 18:30,3,16.125,16.125,16.125,16.125,2
20110901|2011-05-02 19:00,3,16.1,16.1,16.1,16.1,4
20110901|2011-05-02 19:30,3,16.1,16.1,16.1,16.1,3
20110901|2011-05-02 20:00,3,16.09,16.09,16.09,16.09,1
20110901|2011-05-02 21:00,3,16.02,16.09,16.02,16.09,2
20110901|2011-05-02 22:30,3,16.115,16.13,16.115,16.13,2
20110901|2011-05-03 06:30,3,16.085,16.085,16.085,16.085,2
20110901|2011-05-03 09:30,3,16.01,16.01,15.84,15.95,36
20110901|2011-05-03 10:00,3,16.05,16.17,16.05,16.17,20
20110901|2011-05-03 10:30,3,16.17,16.17,16.14,16.14,33
20110901|2011-05-03 11:00,3,16.14,16.185,16.14,16.185,15
20110901|2011-05-03 11:30,3,16.14,16.14,16.01,16.01,16
20110901|2011-05-03 12:00,3,16.08,16.08,16.08,16.08,1
20110901|2011-05-03 12:30,3,16.195,16.25,16.17,16.17,14
20110901|2011-05-03 13:00,3,16.08,16.15,16.08,16.12,9
20110901|2011-05-03 18:00,4,16.15,16.15,16.075,16.095,62
20110901|2011-05-03 18:30,4,16.2,16.2,16.2,16.2,1
20110901|2011-05-03 19:30,4,16.24,16.24,16.24,16.24,2
20110901|2011-05-03 20:00,4,16.2,16.2,16.165,16.165,3
20110901|2011-05-03 20:30,4,16.26,16.28,16.26,16.28,2
20110901|2011-05-04 00:00,4,16.2,16.2,16.2,16.2,1
20110901|2011-05-04 02:30,4,16.15,16.15,16.15,16.15,1
20110901|2011-05-04 03:00,4,16.14,16.14,16.14,16.14,2
20110901|2011-05-04 06:30,4,16.185,16.185,16.185,16.185,1
20110901|2011-05-04 07:00,4,16.19,16.19,16.19,16.19,1
20110901|2011-05-04 09:30,4,16.02,16.08,15.885,15.985,44
20110901|2011-05-04 10:00,4,16.055,16.11,16,16,9
20110901|2011-05-04 10:30,4,16.03,16.03,16.03,16.03,1
20110901|2011-05-04 11:30,4,15.98,16.165,15.98,16.065,14
20110901|2011-05-04 12:30,4,15.93,15.93,15.74,15.74,20
20110901|2011-05-04 13:00,4,15.665,15.69,15.665,15.69,9
20110901|2011-05-04 18:00,5,15.55,15.585,15.455,15.485,42
20110901|2011-05-04 18:30,5,15.6,15.6,15.6,15.6,1
20110901|2011-05-05 03:00,5,15.6,15.6,15.6,15.6,49
20110901|2011-05-05 04:30,5,15.6,15.6,15.485,15.485,12
20110901|2011-05-05 05:00,5,15.235,15.27,15.2,15.27,10
20110901|2011-05-05 05:30,5,15.17,15.17,14.955,14.955,94
20110901|2011-05-05 06:00,5,14.935,14.935,14.925,14.925,2
20110901|2011-05-05 06:30,5,14.92,14.935,14.92,14.935,6
20110901|2011-05-05 07:00,5,14.995,14.995,14.995,14.995,5
20110901|2011-05-05 09:30,5,14.915,15.08,14.915,14.915,209
20110901|2011-05-05 10:00,5,14.915,14.96,14.915,14.915,20
20110901|2011-05-05 10:30,5,14.915,14.98,14.915,14.98,31
20110901|2011-05-05 11:00,5,14.985,15.08,14.985,15.055,13
20110901|2011-05-05 11:30,5,15.045,15.045,14.98,14.98,5
20110901|2011-05-05 12:00,5,15.01,15.01,14.985,14.985,3
20110901|2011-05-05 12:30,5,14.98,14.98,14.915,14.915,45
20110901|2011-05-05 13:00,5,15.07,15.07,14.915,14.92,34
20110901|2011-05-05 18:00,6,14.9,14.9,14.84,14.86,8
20110901|2011-05-05 18:30,6,14.83,14.83,14.825,14.825,6
20110901|2011-05-05 20:00,6,14.825,14.825,14.815,14.815,5
20110901|2011-05-05 22:00,6,14.835,14.835,14.835,14.835,1
20110901|2011-05-06 00:00,6,14.84,14.84,14.77,14.805,10
20110901|2011-05-06 02:00,6,14.79,14.79,14.765,14.765,3
20110901|2011-05-06 02:30,6,14.72,14.72,14.705,14.705,5
20110901|2011-05-06 03:00,6,14.7,14.7,14.7,14.7,25
20110901|2011-05-06 04:00,6,14.84,14.84,14.84,14.84,1
20110901|2011-05-06 04:30,6,14.925,14.925,14.925,14.925,1
20110901|2011-05-06 05:00,6,14.82,14.82,14.82,14.82,1
20110901|2011-05-06 05:30,6,14.78,14.78,14.78,14.78,1
20110901|2011-05-06 06:00,6,14.81,14.81,14.775,14.775,2
20110901|2011-05-06 06:30,6,14.765,14.765,14.765,14.765,1
20110901|2011-05-06 07:00,6,14.765,14.765,14.755,14.755,3
20110901|2011-05-06 09:30,6,14.96,15.235,14.96,15.07,34
20110901|2011-05-06 10:00,6,15.06,15.06,14.925,14.925,20
20110901|2011-05-06 10:30,6,14.92,14.97,14.87,14.87,53
20110901|2011-05-06 11:00,6,14.85,14.85,14.8,14.81,57
20110901|2011-05-06 11:30,6,14.805,14.805,14.695,14.735,71
20110901|2011-05-06 12:00,6,14.82,14.95,14.82,14.95,42
20110901|2011-05-06 12:30,6,14.95,14.95,14.95,14.95,1
20110901|2011-05-06 13:00,6,15.16,15.195,15.16,15.195,12
20110901|2011-05-08 22:30,9,15.225,15.405,15.225,15.405,3
20110901|2011-05-09 00:00,9,15.415,15.415,15.415,15.415,1
20110901|2011-05-09 01:30,9,15.295,15.295,15.295,15.295,1
20110901|2011-05-09 02:00,9,15.29,15.29,15.29,15.29,1
20110901|2011-05-09 04:00,9,15.25,15.25,15.25,15.25,1
20110901|2011-05-09 05:30,9,15.18,15.18,15.18,15.18,4
20110901|2011-05-09 06:30,9,15.235,15.235,15.235,15.235,2
20110901|2011-05-09 07:00,9,15.18,15.18,15.18,15.18,1
20110901|2011-05-09 09:30,9,15.22,15.255,15.16,15.255,49
20110901|2011-05-09 10:00,9,15.23,15.255,15.22,15.225,11
20110901|2011-05-09 10:30,9,15.225,15.225,15.19,15.2,28
20110901|2011-05-09 11:30,9,15.15,15.15,15.15,15.15,2
20110901|2011-05-09 12:30,9,15.145,15.145,15.13,15.13,3
20110901|2011-05-09 13:00,9,15.105,15.105,15,15.04,31
20110901|2011-05-09 19:00,10,15.11,15.11,15.11,15.11,1
20110901|2011-05-09 20:30,10,15.165,15.17,15.165,15.17,2
20110901|2011-05-10 03:30,10,15.17,15.17,15.17,15.17,1
20110901|2011-05-10 07:00,10,15.21,15.21,15.21,15.21,1
20110901|2011-05-10 09:30,10,15.12,15.2,15.03,15.2,11
20110901|2011-05-10 10:00,10,15.21,15.24,15.17,15.17,57
20110901|2011-05-10 10:30,10,15.17,15.17,15.17,15.17,18
20110901|2011-05-10 11:00,10,15.11,15.11,15.09,15.095,8
20110901|2011-05-10 11:30,10,15.13,15.145,15.13,15.145,4
20110901|2011-05-10 12:00,10,15.12,15.12,15.12,15.12,1
20110901|2011-05-10 12:30,10,15.09,15.09,15.04,15.04,3
20110901|2011-05-10 13:00,10,15.065,15.135,15.03,15.12,10
20110901|2011-05-10 18:30,11,15.16,15.16,15.16,15.16,1
20110901|2011-05-10 19:00,11,15.17,15.17,15.16,15.16,2
20110901|2011-05-10 19:30,11,15.25,15.25,15.25,15.25,1
20110901|2011-05-10 20:30,11,15.225,15.225,15.225,15.225,1
20110901|2011-05-10 21:00,11,15.18,15.18,15.155,15.16,8
20110901|2011-05-10 21:30,11,15.16,15.16,15.16,15.16,1
20110901|2011-05-10 22:30,11,15.16,15.16,15.16,15.16,1
20110901|2011-05-11 04:00,11,15.09,15.09,15.05,15.05,10
20110901|2011-05-11 05:00,11,15.135,15.135,15.135,15.135,1
20110901|2011-05-11 09:30,11,15.02,15.085,14.9,14.9,52
20110901|2011-05-11 10:00,11,14.895,14.9,14.84,14.865,18
20110901|2011-05-11 10:30,11,14.92,14.92,14.92,14.92,1
20110901|2011-05-11 11:00,11,14.9,14.925,14.88,14.88,7
20110901|2011-05-11 11:30,11,14.91,14.91,14.91,14.91,3
20110901|2011-05-11 12:00,11,14.9,14.9,14.9,14.9,2
20110901|2011-05-11 12:30,11,14.98,14.98,14.96,14.96,4
20110901|2011-05-11 13:00,11,14.905,14.905,14.895,14.895,2
20110901|2011-05-11 18:30,12,14.97,15.15,14.97,15.15,3
20110901|2011-05-11 19:00,12,15.065,15.065,15.065,15.065,1
20110901|2011-05-11 21:30,12,15.085,15.085,15.085,15.085,1
20110901|2011-05-12 02:00,12,14.89,14.89,14.885,14.885,3
20110901|2011-05-12 03:00,12,14.88,14.88,14.88,14.88,1
20110901|2011-05-12 03:30,12,14.9,14.9,14.9,14.9,1
20110901|2011-05-12 05:30,12,14.86,14.89,14.86,14.89,3
20110901|2011-05-12 06:30,12,14.87,14.87,14.87,14.87,6
20110901|2011-05-12 09:30,12,14.82,14.82,14.65,14.68,76
20110901|2011-05-12 10:00,12,14.65,14.65,14.6,14.6,15
20110901|2011-05-12 10:30,12,14.63,14.65,14.6,14.65,8
20110901|2011-05-12 11:00,12,14.66,14.66,14.66,14.66,1
20110901|2011-05-12 11:30,12,14.71,14.78,14.71,14.75,5
20110901|2011-05-12 12:00,12,14.83,14.87,14.83,14.87,4
20110901|2011-05-12 12:30,12,14.87,14.87,14.825,14.865,4
20110901|2011-05-12 13:00,12,14.85,14.85,14.85,14.85,1
20110901|2011-05-12 20:00,13,14.865,14.865,14.865,14.865,1
20110901|2011-05-12 21:00,13,14.85,14.85,14.85,14.85,3
20110901|2011-05-12 22:00,13,14.85,14.85,14.85,14.85,1
20110901|2011-05-13 01:30,13,14.865,14.865,14.865,14.865,9
20110901|2011-05-13 03:00,13,14.865,14.865,14.865,14.865,1
20110901|2011-05-13 03:30,13,14.865,14.9,14.865,14.9,4
20110901|2011-05-13 04:00,13,14.865,14.865,14.865,14.865,3
20110901|2011-05-13 07:00,13,14.935,14.96,14.935,14.96,2
20110901|2011-05-13 09:30,13,14.925,14.925,14.815,14.865,4
20110901|2011-05-13 10:00,13,14.9,14.945,14.9,14.935,14
20110901|2011-05-13 11:00,13,14.865,14.865,14.865,14.865,2
20110901|2011-05-13 12:30,13,14.845,14.845,14.83,14.83,6
20110901|2011-05-13 13:00,13,14.86,14.875,14.86,14.875,2
20110901|2011-05-15 18:00,16,14.945,14.945,14.86,14.86,13
20110901|2011-05-15 20:00,16,14.875,14.875,14.875,14.875,1
20110901|2011-05-16 06:00,16,14.83,14.83,14.83,14.83,1
20110901|2011-05-16 09:30,16,14.89,14.89,14.87,14.87,3
20110901|2011-05-16 10:00,16,14.895,14.895,14.88,14.89,5
20110901|2011-05-16 11:00,16,14.865,14.865,14.83,14.83,10
20110901|2011-05-16 11:30,16,14.845,14.845,14.835,14.835,6
20110901|2011-05-16 12:00,16,14.835,14.835,14.835,14.835,2
20110901|2011-05-16 12:30,16,14.85,14.93,14.85,14.93,15
20110901|2011-05-16 13:00,16,14.94,15.055,14.9,14.935,49
20110901|2011-05-16 22:00,17,14.935,14.935,14.935,14.935,5
20110901|2011-05-17 03:30,17,14.93,14.935,14.93,14.935,9
20110901|2011-05-17 05:30,17,14.925,14.925,14.925,14.925,1
20110901|2011-05-17 06:00,17,14.925,14.93,14.925,14.93,6
20110901|2011-05-17 09:30,17,14.885,15.07,14.885,15.03,30
20110901|2011-05-17 10:00,17,15.015,15.015,14.98,15.01,6
20110901|2011-05-17 10:30,17,15.03,15.095,15.03,15.095,7
20110901|2011-05-17 11:00,17,15.115,15.28,15.115,15.22,17
20110901|2011-05-17 11:30,17,15.24,15.24,15.24,15.24,1
20110901|2011-05-17 12:00,17,15.25,15.405,15.25,15.405,22
20110901|2011-05-17 12:30,17,15.305,15.305,15.255,15.255,4
20110901|2011-05-17 13:00,17,15.295,15.315,15.27,15.27,8
20110901|2011-05-17 19:30,18,15.385,15.385,15.385,15.385,1
20110901|2011-05-17 20:30,18,15.445,15.6,15.445,15.6,12
20110901|2011-05-17 21:00,18,15.585,15.585,15.46,15.46,5
20110901|2011-05-17 22:30,18,15.525,15.525,15.525,15.525,1
20110901|2011-05-18 00:00,18,15.575,15.575,15.5,15.5,2
20110901|2011-05-18 00:30,18,15.5,15.5,15.5,15.5,2
20110901|2011-05-18 03:00,18,15.58,15.58,15.58,15.58,1
20110901|2011-05-18 03:30,18,15.58,15.58,15.58,15.58,1
20110901|2011-05-18 09:30,18,15.525,15.7,15.525,15.585,35
20110901|2011-05-18 10:00,18,15.59,15.59,15.565,15.59,21
20110901|2011-05-18 10:30,18,15.615,15.775,15.615,15.775,58
20110901|2011-05-18 11:00,18,15.75,15.765,15.685,15.7,29
20110901|2011-05-18 11:30,18,15.7,15.74,15.7,15.74,20
20110901|2011-05-18 12:00,18,15.73,15.775,15.73,15.775,8
20110901|2011-05-18 12:30,18,15.775,15.775,15.775,15.775,5
20110901|2011-05-18 13:00,18,15.77,15.77,15.77,15.77,1
20110901|2011-05-18 18:00,19,15.865,15.93,15.855,15.91,15
20110901|2011-05-18 18:30,19,15.89,15.91,15.89,15.91,7
20110901|2011-05-19 02:00,19,15.82,15.82,15.82,15.82,22
20110901|2011-05-19 04:00,19,15.86,15.86,15.86,15.86,1
20110901|2011-05-19 05:30,19,15.915,15.92,15.915,15.92,4
20110901|2011-05-19 06:30,19,15.92,15.92,15.92,15.92,2
20110901|2011-05-19 09:30,19,15.9,15.9,15.42,15.42,60
20110901|2011-05-19 10:00,19,15.45,15.57,15.45,15.57,10
20110901|2011-05-19 10:30,19,15.575,15.615,15.565,15.615,51
20110901|2011-05-19 11:00,19,15.61,15.795,15.61,15.765,25
20110901|2011-05-19 11:30,19,15.785,15.81,15.785,15.81,4
20110901|2011-05-19 12:00,19,15.78,15.78,15.78,15.78,1
20110901|2011-05-19 12:30,19,15.77,15.825,15.76,15.825,7
20110901|2011-05-19 13:00,19,15.835,15.835,15.835,15.835,2
20110901|2011-05-20 00:00,20,15.805,15.805,15.805,15.805,1
20110901|2011-05-20 01:00,20,15.805,15.805,15.805,15.805,5
20110901|2011-05-20 04:30,20,15.845,15.845,15.845,15.845,7
20110901|2011-05-20 06:00,20,15.845,15.845,15.8,15.8,14
20110901|2011-05-20 06:30,20,15.73,15.73,15.73,15.73,2
20110901|2011-05-20 09:30,20,15.545,15.95,15.545,15.845,36
20110901|2011-05-20 10:30,20,15.785,15.785,15.765,15.765,4
20110901|2011-05-20 11:00,20,15.745,15.745,15.745,15.745,2
20110901|2011-05-20 11:30,20,15.845,15.845,15.845,15.845,1
20110901|2011-05-20 12:00,20,15.875,15.875,15.875,15.875,1
20110901|2011-05-20 12:30,20,15.885,15.93,15.875,15.9,8
20110901|2011-05-20 13:00,20,15.9,15.96,15.9,15.96,22
20110901|2011-05-22 18:00,23,15.955,16,15.955,15.99,39
20110901|2011-05-22 19:30,23,16,16.055,16,16.055,5
20110901|2011-05-22 20:00,23,16.03,16.03,16.03,16.03,4
20110901|2011-05-22 20:30,23,16.02,16.02,16,16,4
20110901|2011-05-22 21:00,23,16.025,16.025,16.02,16.02,3
20110901|2011-05-22 21:30,23,16.02,16.02,16.02,16.02,1
20110901|2011-05-22 22:00,23,16.02,16.02,16.02,16.02,8
20110901|2011-05-22 22:30,23,16.02,16.02,16.02,16.02,6
20110901|2011-05-22 23:00,23,16.02,16.02,16.02,16.02,7
20110901|2011-05-23 02:00,23,16,16,16,16,5
20110901|2011-05-23 04:00,23,16.005,16.005,16.005,16.005,5
20110901|2011-05-23 05:00,23,16.005,16.005,16.005,16.005,1
20110901|2011-05-23 05:30,23,16,16,15.985,15.985,6
20110901|2011-05-23 06:30,23,15.98,15.98,15.98,15.98,1
20110901|2011-05-23 07:00,23,15.995,15.995,15.995,15.995,1
20110901|2011-05-23 09:30,23,15.83,15.83,15.765,15.765,22
20110901|2011-05-23 10:00,23,15.78,15.82,15.78,15.82,10
20110901|2011-05-23 11:00,23,15.87,15.94,15.87,15.91,15
20110901|2011-05-23 11:30,23,15.91,15.925,15.91,15.925,6
20110901|2011-05-23 12:00,23,15.91,15.91,15.91,15.91,11
20110901|2011-05-23 12:30,23,15.91,15.91,15.9,15.9,8
20110901|2011-05-23 13:00,23,15.925,15.925,15.925,15.925,3
20110901|2011-05-23 18:00,24,15.885,15.885,15.885,15.885,1
20110901|2011-05-23 18:30,24,15.82,15.82,15.82,15.82,1
20110901|2011-05-23 23:00,24,15.925,15.93,15.925,15.93,3
20110901|2011-05-23 23:30,24,15.93,15.93,15.93,15.93,1
20110901|2011-05-24 00:30,24,15.93,15.93,15.93,15.93,1
20110901|2011-05-24 05:30,24,15.965,15.965,15.965,15.965,1
20110901|2011-05-24 06:00,24,15.875,15.875,15.855,15.855,4
20110901|2011-05-24 06:30,24,15.855,15.855,15.855,15.855,2
20110901|2011-05-24 07:00,24,15.85,15.85,15.85,15.85,1
20110901|2011-05-24 09:30,24,15.935,16.095,15.925,16.005,55
20110901|2011-05-24 10:00,24,16.005,16.09,15.93,16.09,14
20110901|2011-05-24 10:30,24,16.08,16.195,16.08,16.165,31
20110901|2011-05-24 11:00,24,16.085,16.13,15.91,15.945,28
20110901|2011-05-24 11:30,24,15.895,16.035,15.895,16.035,9
20110901|2011-05-24 12:00,24,16.03,16.045,16,16.045,10
20110901|2011-05-24 12:30,24,15.93,16.1,15.93,16.1,6
20110901|2011-05-24 13:00,24,16.12,16.12,16.01,16.01,7
20110901|2011-05-24 18:00,25,15.95,15.95,15.95,15.95,2
20110901|2011-05-24 18:30,25,15.92,15.92,15.92,15.92,1
20110901|2011-05-24 19:00,25,15.995,16.045,15.995,16.045,17
20110901|2011-05-24 22:30,25,16.05,16.05,16.05,16.05,1
20110901|2011-05-25 00:30,25,16.04,16.04,16.04,16.04,1
20110901|2011-05-25 06:00,25,16.07,16.07,16.07,16.07,1
20110901|2011-05-25 09:30,25,16.08,16.085,16.045,16.055,27
20110901|2011-05-25 10:00,25,16.03,16.09,16.03,16.09,19
20110901|2011-05-25 10:30,25,16.14,16.165,16.08,16.08,15
20110901|2011-05-25 11:00,25,16.17,16.195,16.125,16.125,11
20110901|2011-05-25 11:30,25,16.105,16.105,16.08,16.08,5
20110901|2011-05-25 12:00,25,16.08,16.08,16.08,16.08,5
20110901|2011-05-25 12:30,25,16.1,16.12,16.1,16.11,20
20110901|2011-05-25 13:00,25,16.13,16.145,16.095,16.095,6
20110901|2011-05-25 18:00,26,16.1,16.1,16.1,16.1,1
20110901|2011-05-25 20:00,26,16.11,16.11,16.11,16.11,1
20110901|2011-05-25 20:30,26,16.12,16.12,16.12,16.12,1
20110901|2011-05-26 00:00,26,16.14,16.14,16.14,16.14,1
20110901|2011-05-26 00:30,26,16.15,16.15,16.15,16.15,2
20110901|2011-05-26 02:30,26,16.06,16.06,16.06,16.06,1
20110901|2011-05-26 04:00,26,16.02,16.02,16.01,16.02,3
20110901|2011-05-26 04:30,26,16.02,16.02,16.02,16.02,1
20110901|2011-05-26 05:30,26,16.02,16.02,16.02,16.02,1
20110901|2011-05-26 06:00,26,16.02,16.02,16.02,16.02,5
20110901|2011-05-26 09:30,26,16.1,16.185,16.1,16.1,51
20110901|2011-05-26 10:00,26,16.135,16.2,16.135,16.18,11
20110901|2011-05-26 10:30,26,16.185,16.19,16.085,16.145,19
20110901|2011-05-26 11:00,26,16.135,16.15,16.125,16.135,7
20110901|2011-05-26 11:30,26,16.14,16.16,16.14,16.16,7
20110901|2011-05-26 12:00,26,16.165,16.165,16.14,16.155,10
20110901|2011-05-26 12:30,26,16.16,16.165,16.12,16.135,16
20110901|2011-05-26 13:00,26,16.14,16.14,16.045,16.09,24
20110901|2011-05-26 18:00,27,15.95,15.985,15.95,15.985,6
20110901|2011-05-27 00:00,27,16.06,16.06,16.06,16.06,1
20110901|2011-05-27 05:30,27,16.02,16.02,16.02,16.02,1
20110901|2011-05-27 06:30,27,16.045,16.045,16.045,16.045,1
20110901|2011-05-27 09:30,27,16.05,16.22,16.05,16.12,67
20110901|2011-05-27 10:00,27,16.11,16.14,16.08,16.09,31
20110901|2011-05-27 10:30,27,16.085,16.1,16.085,16.1,4
20110901|2011-05-27 11:00,27,16.09,16.09,16.05,16.05,6
20110901|2011-05-27 11:30,27,16.07,16.07,16.04,16.04,2
20110901|2011-05-27 13:00,27,16.07,16.155,16.07,16.155,49
20110901|2011-05-30 18:00,31,16.065,16.125,15.97,15.99,41
20110901|2011-05-30 18:30,31,16.025,16.025,16.025,16.025,2
20110901|2011-05-30 19:30,31,16.06,16.06,16.06,16.06,1
20110901|2011-05-30 22:00,31,16.06,16.06,16.06,16.06,1
20110901|2011-05-31 02:30,31,15.99,15.99,15.99,15.99,1
20110901|2011-05-31 03:30,31,15.995,15.995,15.99,15.99,5
20110901|2011-05-31 04:00,31,15.98,16.15,15.98,16.15,26
20110901|2011-05-31 06:00,31,16.06,16.06,16.035,16.035,3
20110901|2011-05-31 09:30,31,16.045,16.2,16.045,16.155,63
20110901|2011-05-31 10:00,31,16.16,16.16,16.13,16.145,22
20110901|2011-05-31 10:30,31,16.13,16.195,16.13,16.195,21
20110901|2011-05-31 11:00,31,16.13,16.13,16.13,16.13,15
20110901|2011-05-31 11:30,31,16.085,16.125,16.08,16.125,13
20110901|2011-05-31 12:00,31,16.115,16.12,16.085,16.085,20
20110901|2011-05-31 12:30,31,16.08,16.08,16.075,16.075,10
20110901|2011-05-31 13:00,31,16.08,16.08,16.01,16.01,28
20110901|2011-05-31 18:00,1,16.065,16.065,15.94,15.94,22
20110901|2011-05-31 18:30,1,15.955,15.955,15.95,15.95,3
20110901|2011-05-31 19:30,1,15.945,15.945,15.88,15.88,25
20110901|2011-05-31 20:30,1,15.85,15.85,15.845,15.845,16
20110901|2011-05-31 23:00,1,15.865,15.865,15.865,15.865,3
20110901|2011-06-01 02:30,1,15.845,15.845,15.845,15.845,1
20110901|2011-06-01 03:00,1,15.86,15.86,15.86,15.86,1
20110901|2011-06-01 05:30,1,15.82,15.82,15.78,15.78,12
20110901|2011-06-01 06:00,1,15.78,15.78,15.78,15.78,8
20110901|2011-06-01 06:30,1,15.79,15.79,15.78,15.78,10
20110901|2011-06-01 07:00,1,15.78,15.78,15.775,15.775,6
20110901|2011-06-01 09:30,1,15.795,15.795,15.665,15.69,71
20110901|2011-06-01 10:00,1,15.695,15.755,15.675,15.755,54
20110901|2011-06-01 10:30,1,15.775,15.775,15.69,15.69,24
20110901|2011-06-01 11:00,1,15.755,15.755,15.65,15.65,7
20110901|2011-06-01 11:30,1,15.67,15.675,15.57,15.57,33
20110901|2011-06-01 12:00,1,15.6,15.6,15.555,15.555,2
20110901|2011-06-01 12:30,1,15.55,15.55,15.55,15.55,4
20110901|2011-06-01 13:00,1,15.545,15.55,15.545,15.545,12
20110901|2011-06-01 18:00,2,15.52,15.6,15.52,15.57,9
20110901|2011-06-01 19:00,2,15.585,15.585,15.585,15.585,1
20110901|2011-06-01 23:00,2,15.55,15.555,15.545,15.555,4
20110901|2011-06-02 07:00,2,15.605,15.605,15.605,15.605,1
20110901|2011-06-02 09:30,2,15.57,15.81,15.57,15.73,40
20110901|2011-06-02 10:00,2,15.75,15.78,15.735,15.735,4
20110901|2011-06-02 10:30,2,15.74,15.74,15.715,15.715,6
20110901|2011-06-02 11:30,2,15.745,15.745,15.745,15.745,2
20110901|2011-06-02 12:00,2,15.75,15.75,15.75,15.75,1
20110901|2011-06-02 12:30,2,15.815,15.815,15.74,15.775,6
20110901|2011-06-02 13:00,2,15.8,15.875,15.56,15.56,77
20110901|2011-06-02 18:00,3,15.675,15.675,15.675,15.675,1
20110901|2011-06-02 18:30,3,15.57,15.57,15.57,15.57,1
20110901|2011-06-02 21:30,3,15.58,15.58,15.58,15.58,1
20110901|2011-06-03 02:00,3,15.61,15.61,15.57,15.57,2
20110901|2011-06-03 07:00,3,15.56,15.56,15.56,15.56,1
20110901|2011-06-03 09:30,3,15.575,15.575,15.355,15.385,40
20110901|2011-06-03 10:00,3,15.44,15.5,15.44,15.455,26
20110901|2011-06-03 10:30,3,15.46,15.46,15.46,15.46,2
20110901|2011-06-03 11:00,3,15.48,15.52,15.465,15.465,19
20110901|2011-06-03 11:30,3,15.485,15.545,15.485,15.535,11
20110901|2011-06-03 12:00,3,15.52,15.52,15.52,15.52,2
20110901|2011-06-03 12:30,3,15.53,15.545,15.52,15.52,10
20110901|2011-06-03 13:00,3,15.51,15.51,15.47,15.495,35
20110901|2011-06-05 18:00,6,15.445,15.47,15.445,15.47,3
20110901|2011-06-06 02:00,6,15.53,15.53,15.53,15.53,1
20110901|2011-06-06 03:30,6,15.55,15.55,15.55,15.55,1
20110901|2011-06-06 04:30,6,15.59,15.59,15.59,15.59,1
20110901|2011-06-06 06:00,6,15.605,15.605,15.605,15.605,1
20110901|2011-06-06 06:30,6,15.57,15.57,15.57,15.57,4
20110901|2011-06-06 09:30,6,15.58,15.67,15.58,15.61,25
20110901|2011-06-06 10:00,6,15.61,15.655,15.61,15.655,8
20110901|2011-06-06 10:30,6,15.65,15.65,15.635,15.64,6
20110901|2011-06-06 11:00,6,15.57,15.61,15.57,15.59,10
20110901|2011-06-06 11:30,6,15.63,15.66,15.62,15.66,12
20110901|2011-06-06 12:00,6,15.635,15.635,15.63,15.63,3
20110901|2011-06-06 12:30,6,15.67,15.75,15.67,15.75,5
20110901|2011-06-06 13:00,6,15.73,15.85,15.73,15.795,15
20110901|2011-06-06 18:00,7,15.82,15.82,15.82,15.82,3
20110901|2011-06-06 23:30,7,15.845,15.845,15.845,15.845,1
20110901|2011-06-07 00:30,7,15.855,15.855,15.855,15.855,1
20110901|2011-06-07 01:30,7,15.83,15.83,15.83,15.83,15
20110901|2011-06-07 02:30,7,15.825,15.825,15.825,15.825,1
20110901|2011-06-07 03:30,7,15.91,15.91,15.91,15.91,1
20110901|2011-06-07 09:30,7,15.925,16.02,15.91,15.92,114
20110901|2011-06-07 10:00,7,15.965,15.965,15.925,15.94,16
20110901|2011-06-07 10:30,7,15.89,15.91,15.89,15.905,7
20110901|2011-06-07 11:00,7,15.88,15.885,15.88,15.885,25
20110901|2011-06-07 11:30,7,15.885,15.885,15.875,15.875,2
20110901|2011-06-07 12:30,7,15.885,15.885,15.885,15.885,1
20110901|2011-06-07 13:00,7,15.88,15.885,15.835,15.845,18
20110901|2011-06-07 18:00,8,15.865,15.865,15.865,15.865,1
20110901|2011-06-07 19:00,8,15.82,15.82,15.79,15.79,3
20110901|2011-06-07 21:00,8,15.82,15.82,15.82,15.82,1
20110901|2011-06-08 01:30,8,15.855,15.855,15.855,15.855,1
20110901|2011-06-08 03:30,8,15.885,15.885,15.885,15.885,1
20110901|2011-06-08 05:00,8,15.89,15.89,15.89,15.89,9
20110901|2011-06-08 09:30,8,15.9,15.93,15.88,15.88,14
20110901|2011-06-08 10:00,8,15.88,15.89,15.8,15.89,28
20110901|2011-06-08 10:30,8,15.935,15.935,15.82,15.875,14
20110901|2011-06-08 11:30,8,15.86,15.86,15.86,15.86,3
20110901|2011-06-08 12:00,8,15.88,15.88,15.86,15.86,6
20110901|2011-06-08 12:30,8,15.86,15.86,15.86,15.86,2
20110901|2011-06-08 13:00,8,15.84,15.865,15.84,15.865,15
20110901|2011-06-09 01:00,9,15.87,15.87,15.87,15.87,1
20110901|2011-06-09 01:30,9,15.88,15.88,15.88,15.88,1
20110901|2011-06-09 06:00,9,15.895,15.895,15.895,15.895,2
20110901|2011-06-09 09:30,9,16.01,16.2,15.895,15.895,147
20110901|2011-06-09 10:00,9,15.96,15.985,15.95,15.95,8
20110901|2011-06-09 10:30,9,15.965,15.965,15.965,15.965,2
20110901|2011-06-09 11:00,9,15.91,15.91,15.91,15.91,9
20110901|2011-06-09 11:30,9,15.93,15.98,15.925,15.925,40
20110901|2011-06-09 12:00,9,15.955,15.955,15.955,15.955,5
20110901|2011-06-09 12:30,9,15.96,15.965,15.945,15.965,4
20110901|2011-06-09 13:00,9,15.965,16.015,15.965,15.995,33
20110901|2011-06-09 21:30,10,16.03,16.03,16.03,16.03,1
20110901|2011-06-10 01:00,10,16.01,16.01,16.005,16.005,2
20110901|2011-06-10 03:30,10,16.01,16.01,16.01,16.01,1
20110901|2011-06-10 05:30,10,15.955,15.955,15.95,15.95,3
20110901|2011-06-10 06:30,10,16.05,16.06,16.05,16.06,2
20110901|2011-06-10 07:00,10,16.05,16.05,16.05,16.05,1
20110901|2011-06-10 09:30,10,16.015,16.015,15.87,15.925,36
20110901|2011-06-10 10:00,10,15.92,15.975,15.92,15.93,18
20110901|2011-06-10 11:00,10,15.96,15.965,15.96,15.965,2
20110901|2011-06-10 11:30,10,15.995,15.995,15.995,15.995,2
20110901|2011-06-10 12:00,10,15.97,16,15.945,15.945,9
20110901|2011-06-10 12:30,10,15.96,15.96,15.88,15.88,17
20110901|2011-06-10 13:00,10,15.905,15.98,15.87,15.965,22
20110901|2011-06-12 18:00,13,15.895,15.895,15.895,15.895,1
20110901|2011-06-12 19:00,13,15.905,15.905,15.905,15.905,1
20110901|2011-06-12 22:00,13,15.95,15.95,15.95,15.95,1
20110901|2011-06-12 23:00,13,15.895,15.895,15.895,15.895,3
20110901|2011-06-13 00:00,13,15.9,15.9,15.9,15.9,1
20110901|2011-06-13 02:30,13,15.88,15.88,15.88,15.88,1
20110901|2011-06-13 05:30,13,15.94,15.97,15.94,15.965,103
20110901|2011-06-13 06:00,13,15.94,15.94,15.845,15.905,85
20110901|2011-06-13 06:30,13,15.845,15.845,15.845,15.845,1
20110901|2011-06-13 09:30,13,15.87,15.9,15.85,15.875,54
20110901|2011-06-13 10:00,13,15.865,15.91,15.865,15.91,7
20110901|2011-06-13 10:30,13,15.89,15.89,15.885,15.885,3
20110901|2011-06-13 11:30,13,15.88,15.88,15.87,15.87,13
20110901|2011-06-13 12:00,13,15.855,15.855,15.68,15.73,121
20110901|2011-06-13 12:30,13,15.735,15.74,15.735,15.74,18
20110901|2011-06-13 13:00,13,15.71,15.715,15.69,15.71,72
20110901|2011-06-13 18:00,14,15.675,15.675,15.675,15.675,1
20110901|2011-06-14 00:00,14,15.71,15.71,15.71,15.71,3
20110901|2011-06-14 01:00,14,15.7,15.7,15.7,15.7,1
20110901|2011-06-14 03:00,14,15.715,15.715,15.715,15.715,1
20110901|2011-06-14 05:30,14,15.705,15.705,15.68,15.68,3
20110901|2011-06-14 09:30,14,15.695,15.695,15.33,15.4,136
20110901|2011-06-14 10:00,14,15.39,15.425,15.39,15.415,49
20110901|2011-06-14 10:30,14,15.42,15.485,15.42,15.46,28
20110901|2011-06-14 11:00,14,15.48,15.495,15.47,15.47,13
20110901|2011-06-14 11:30,14,15.47,15.49,15.45,15.45,10
20110901|2011-06-14 12:00,14,15.48,15.49,15.45,15.49,8
20110901|2011-06-14 12:30,14,15.46,15.47,15.46,15.47,2
20110901|2011-06-14 13:00,14,15.46,15.465,15.435,15.445,86
20110901|2011-06-14 22:00,15,15.505,15.505,15.505,15.505,1
20110901|2011-06-15 03:00,15,15.415,15.415,15.415,15.415,1
20110901|2011-06-15 06:00,15,15.43,15.445,15.43,15.445,15
20110901|2011-06-15 06:30,15,15.445,15.445,15.445,15.445,20
20110901|2011-06-15 09:30,15,15.44,15.44,15.315,15.385,68
20110901|2011-06-15 10:00,15,15.35,15.365,15.34,15.365,7
20110901|2011-06-15 10:30,15,15.33,15.345,15.33,15.345,11
20110901|2011-06-15 11:00,15,15.33,15.33,15.33,15.33,1
20110901|2011-06-15 11:30,15,15.335,15.345,15.33,15.33,8
20110901|2011-06-15 12:00,15,15.325,15.325,15.31,15.31,30
20110901|2011-06-15 12:30,15,15.31,15.315,15.29,15.29,16
20110901|2011-06-15 13:00,15,15.29,15.29,15.25,15.28,115
20110901|2011-06-15 18:00,16,15.28,15.32,15.28,15.32,6
20110901|2011-06-15 21:00,16,15.3,15.3,15.3,15.3,1
20110901|2011-06-16 02:30,16,15.25,15.25,15.25,15.25,1
20110901|2011-06-16 03:30,16,15.24,15.25,15.24,15.25,3
20110901|2011-06-16 04:00,16,15.25,15.25,15.25,15.25,4
20110901|2011-06-16 04:30,16,15.23,15.23,15.23,15.23,1
20110901|2011-06-16 05:00,16,15.19,15.19,15.18,15.18,4
20110901|2011-06-16 06:00,16,15.18,15.18,15.17,15.17,15
20110901|2011-06-16 06:30,16,15.17,15.17,15.15,15.15,26
20110901|2011-06-16 07:00,16,15.145,15.155,15.145,15.155,2
20110901|2011-06-16 09:30,16,15.2,15.305,15.135,15.14,97
20110901|2011-06-16 10:00,16,15.135,15.19,15.135,15.19,36
20110901|2011-06-16 10:30,16,15.19,15.255,15.19,15.255,20
20110901|2011-06-16 11:00,16,15.25,15.27,15.145,15.145,19
20110901|2011-06-16 11:30,16,15.17,15.195,15.17,15.17,10
20110901|2011-06-16 12:00,16,15.145,15.155,15.045,15.05,124
20110901|2011-06-16 12:30,16,15.06,15.08,15.03,15.03,49
20110901|2011-06-16 13:00,16,15.04,15.06,15.015,15.015,28
20110901|2011-06-16 18:00,17,15.06,15.06,15.02,15.02,3
20110901|2011-06-16 20:00,17,15.015,15.015,15.015,15.015,1
20110901|2011-06-16 21:00,17,15.015,15.015,15,15,6
20110901|2011-06-16 21:30,17,14.99,14.99,14.955,14.955,7
20110901|2011-06-17 01:30,17,14.95,14.95,14.95,14.95,5
20110901|2011-06-17 04:30,17,14.95,14.95,14.95,14.95,1
20110901|2011-06-17 05:00,17,14.93,14.93,14.93,14.93,5
20110901|2011-06-17 05:30,17,14.93,14.93,14.93,14.93,1
20110901|2011-06-17 09:30,17,15,15.05,15,15.04,32
20110901|2011-06-17 10:00,17,15.02,15.02,14.99,15.015,11
20110901|2011-06-17 10:30,17,14.985,14.995,14.985,14.995,5
20110901|2011-06-17 11:00,17,14.995,14.995,14.9,14.9,33
20110901|2011-06-17 11:30,17,14.9,14.93,14.9,14.925,5
20110901|2011-06-17 12:00,17,14.915,14.98,14.9,14.98,40
20110901|2011-06-17 12:30,17,14.98,14.98,14.795,14.8,106
20110901|2011-06-17 13:00,17,14.785,14.98,14.775,14.92,93
20110901|2011-06-19 18:00,20,14.9,14.9,14.865,14.865,21
20110901|2011-06-19 19:00,20,14.965,14.965,14.965,14.965,1
20110901|2011-06-19 20:30,20,14.865,14.865,14.865,14.865,1
20110901|2011-06-19 22:30,20,14.84,14.84,14.83,14.83,9
20110901|2011-06-20 00:30,20,14.825,14.825,14.825,14.825,2
20110901|2011-06-20 01:30,20,14.805,14.805,14.805,14.805,1
20110901|2011-06-20 02:30,20,14.81,14.81,14.81,14.81,1
20110901|2011-06-20 03:30,20,14.81,14.81,14.81,14.81,2
20110901|2011-06-20 04:00,20,14.81,14.81,14.81,14.81,3
20110901|2011-06-20 04:30,20,14.8,14.8,14.755,14.755,18
20110901|2011-06-20 05:00,20,14.75,14.775,14.73,14.775,18
20110901|2011-06-20 05:30,20,14.725,14.725,14.725,14.725,1
20110901|2011-06-20 06:00,20,14.775,14.775,14.73,14.73,3
20110901|2011-06-20 06:30,20,14.775,14.805,14.775,14.78,12
20110901|2011-06-20 07:00,20,14.775,14.78,14.775,14.78,6
20110901|2011-06-20 09:30,20,14.805,14.81,14.74,14.775,87
20110901|2011-06-20 10:00,20,14.81,14.895,14.81,14.855,46
20110901|2011-06-20 10:30,20,14.85,14.85,14.84,14.85,17
20110901|2011-06-20 11:00,20,14.85,14.855,14.845,14.845,29
20110901|2011-06-20 11:30,20,14.84,14.845,14.835,14.835,16
20110901|2011-06-20 12:00,20,14.825,14.855,14.82,14.855,40
20110901|2011-06-20 12:30,20,14.885,14.885,14.88,14.88,2
20110901|2011-06-20 13:00,20,14.855,14.855,14.835,14.845,36
20110901|2011-06-20 18:00,21,14.85,14.91,14.85,14.9,9
20110901|2011-06-20 19:00,21,14.905,14.905,14.905,14.905,1
20110901|2011-06-20 20:30,21,14.91,14.91,14.91,14.91,1
20110901|2011-06-20 21:00,21,14.91,14.91,14.91,14.91,1
20110901|2011-06-20 21:30,21,14.85,14.85,14.85,14.85,1
20110901|2011-06-20 22:00,21,14.92,14.92,14.92,14.92,2
20110901|2011-06-21 00:30,21,14.89,14.89,14.89,14.89,1
20110901|2011-06-21 01:00,21,14.885,14.885,14.875,14.875,2
20110901|2011-06-21 01:30,21,14.89,14.89,14.89,14.89,6
20110901|2011-06-21 02:30,21,14.89,14.89,14.89,14.89,2
20110901|2011-06-21 03:00,21,14.89,14.89,14.89,14.89,2
20110901|2011-06-21 04:00,21,14.88,14.88,14.88,14.88,2
20110901|2011-06-21 04:30,21,14.88,14.88,14.88,14.88,5
20110901|2011-06-21 05:00,21,14.88,14.88,14.87,14.87,5
20110901|2011-06-21 05:30,21,14.865,14.865,14.865,14.865,3
20110901|2011-06-21 06:00,21,14.915,14.92,14.915,14.92,2
20110901|2011-06-21 06:30,21,14.92,14.93,14.92,14.93,9
20110901|2011-06-21 07:00,21,14.93,14.93,14.93,14.93,1
20110901|2011-06-21 09:30,21,14.945,15,14.945,14.975,59
20110901|2011-06-21 10:00,21,14.97,14.97,14.94,14.945,25
20110901|2011-06-21 10:30,21,14.95,14.965,14.95,14.965,10
20110901|2011-06-21 11:00,21,14.97,14.975,14.945,14.945,23
20110901|2011-06-21 11:30,21,14.94,14.94,14.88,14.88,46
20110901|2011-06-21 12:00,21,14.88,14.885,14.875,14.885,16
20110901|2011-06-21 12:30,21,14.88,14.895,14.87,14.87,35
20110901|2011-06-21 13:00,21,14.89,14.89,14.85,14.85,27
20110901|2011-06-21 20:30,22,14.825,14.825,14.81,14.81,9
20110901|2011-06-21 21:00,22,14.83,14.83,14.83,14.83,2
20110901|2011-06-22 02:00,22,14.855,14.855,14.855,14.855,2
20110901|2011-06-22 02:30,22,14.85,14.85,14.85,14.85,6
20110901|2011-06-22 03:00,22,14.85,14.85,14.85,14.85,12
20110901|2011-06-22 03:30,22,14.925,14.925,14.925,14.925,3
20110901|2011-06-22 04:00,22,14.925,14.925,14.925,14.925,2
20110901|2011-06-22 04:30,22,14.935,14.935,14.935,14.935,7
20110901|2011-06-22 05:00,22,14.935,14.935,14.935,14.935,3
20110901|2011-06-22 05:30,22,14.935,14.97,14.935,14.97,8
20110901|2011-06-22 06:00,22,14.97,14.97,14.97,14.97,1
20110901|2011-06-22 09:30,22,14.94,14.97,14.865,14.865,34
20110901|2011-06-22 10:00,22,14.87,14.875,14.825,14.835,36
20110901|2011-06-22 10:30,22,14.835,14.84,14.825,14.83,34
20110901|2011-06-22 11:00,22,14.83,14.83,14.7,14.76,334
20110901|2011-06-22 11:30,22,14.735,14.785,14.72,14.725,47
20110901|2011-06-22 12:00,22,14.725,14.76,14.725,14.76,19
20110901|2011-06-22 12:30,22,14.74,14.74,14.585,14.585,206
20110901|2011-06-22 13:00,22,14.585,14.65,14.585,14.63,31
20110901|2011-06-22 18:00,23,14.595,14.595,14.595,14.595,1
20110901|2011-06-22 19:30,23,14.6,14.6,14.6,14.6,1
20110901|2011-06-22 20:00,23,14.62,14.62,14.59,14.59,6
20110901|2011-06-22 22:30,23,14.605,14.605,14.58,14.58,6
20110901|2011-06-22 23:30,23,14.6,14.6,14.6,14.6,3
20110901|2011-06-23 00:00,23,14.585,14.605,14.58,14.605,5
20110901|2011-06-23 00:30,23,14.58,14.58,14.58,14.58,1
20110901|2011-06-23 02:00,23,14.58,14.58,14.58,14.58,4
20110901|2011-06-23 02:30,23,14.58,14.59,14.58,14.59,7
20110901|2011-06-23 03:00,23,14.58,14.595,14.58,14.58,11
20110901|2011-06-23 04:00,23,14.58,14.58,14.58,14.58,5
20110901|2011-06-23 05:00,23,14.57,14.575,14.57,14.57,19
20110901|2011-06-23 05:30,23,14.6,14.6,14.6,14.6,1
20110901|2011-06-23 06:00,23,14.57,14.57,14.56,14.56,8
20110901|2011-06-23 06:30,23,14.565,14.565,14.565,14.565,1
20110901|2011-06-23 09:30,23,14.53,14.55,14.435,14.48,260
20110901|2011-06-23 10:00,23,14.47,14.505,14.455,14.48,73
20110901|2011-06-23 10:30,23,14.475,14.475,14.43,14.465,22
20110901|2011-06-23 11:00,23,14.48,14.54,14.48,14.515,16
20110901|2011-06-23 11:30,23,14.53,14.565,14.53,14.565,14
20110901|2011-06-23 12:00,23,14.575,14.68,14.575,14.63,35
20110901|2011-06-23 12:30,23,14.665,14.725,14.605,14.725,70
20110901|2011-06-23 13:00,23,14.71,14.75,14.645,14.72,46
20110901|2011-06-23 18:00,24,14.73,14.73,14.66,14.66,4
20110901|2011-06-23 20:00,24,14.66,14.66,14.66,14.66,1
20110901|2011-06-23 21:30,24,14.68,14.68,14.68,14.68,1
20110901|2011-06-24 00:00,24,14.68,14.68,14.68,14.68,2
20110901|2011-06-24 01:30,24,14.68,14.68,14.68,14.68,2
20110901|2011-06-24 02:00,24,14.66,14.68,14.66,14.66,6
20110901|2011-06-24 03:00,24,14.655,14.655,14.655,14.655,6
20110901|2011-06-24 03:30,24,14.655,14.655,14.65,14.65,3
20110901|2011-06-24 04:30,24,14.655,14.655,14.655,14.655,1
20110901|2011-06-24 05:30,24,14.655,14.655,14.655,14.655,2
20110901|2011-06-24 06:00,24,14.655,14.7,14.635,14.7,7
20110901|2011-06-24 06:30,24,14.7,14.7,14.7,14.7,1
20110901|2011-06-24 09:30,24,14.69,14.705,14.6,14.63,43
20110901|2011-06-24 10:00,24,14.6,14.64,14.6,14.625,36
20110901|2011-06-24 10:30,24,14.635,14.635,14.585,14.6,20
20110901|2011-06-24 11:00,24,14.605,14.63,14.6,14.6,32
20110901|2011-06-24 11:30,24,14.59,14.62,14.55,14.555,69
20110901|2011-06-24 12:00,24,14.56,14.615,14.55,14.615,24
20110901|2011-06-24 12:30,24,14.615,14.615,14.54,14.54,53
20110901|2011-06-24 13:00,24,14.57,14.585,14.5,14.535,140
20110901|2011-06-26 18:00,27,14.5,14.535,14.5,14.535,13
20110901|2011-06-26 18:30,27,14.535,14.535,14.52,14.52,6
20110901|2011-06-26 19:30,27,14.52,14.52,14.52,14.52,4
20110901|2011-06-26 20:30,27,14.52,14.52,14.52,14.52,1
20110901|2011-06-26 21:00,27,14.495,14.495,14.495,14.495,1
20110901|2011-06-26 21:30,27,14.48,14.48,14.47,14.47,2
20110901|2011-06-26 23:00,27,14.455,14.455,14.45,14.45,3
20110901|2011-06-27 00:00,27,14.41,14.41,14.4,14.4,46
20110901|2011-06-27 01:30,27,14.4,14.4,14.4,14.4,1
20110901|2011-06-27 02:00,27,14.405,14.405,14.385,14.385,18
20110901|2011-06-27 02:30,27,14.385,14.385,14.385,14.385,6
20110901|2011-06-27 03:00,27,14.39,14.39,14.385,14.385,7
20110901|2011-06-27 03:30,27,14.39,14.39,14.39,14.39,1
20110901|2011-06-27 04:00,27,14.4,14.4,14.4,14.4,3
20110901|2011-06-27 05:00,27,14.385,14.385,14.37,14.37,6
20110901|2011-06-27 05:30,27,14.38,14.39,14.38,14.39,7
20110901|2011-06-27 06:00,27,14.37,14.37,14.365,14.365,2
20110901|2011-06-27 07:00,27,14.385,14.385,14.385,14.385,1
20110901|2011-06-27 09:30,27,14.385,14.425,14.32,14.355,78
20110901|2011-06-27 10:00,27,14.34,14.37,14.34,14.34,21
20110901|2011-06-27 10:30,27,14.33,14.355,14.33,14.34,9
20110901|2011-06-27 11:00,27,14.335,14.365,14.315,14.365,10
20110901|2011-06-27 11:30,27,14.32,14.325,14.31,14.31,14
20110901|2011-06-27 12:00,27,14.31,14.32,14.31,14.31,36
20110901|2011-06-27 12:30,27,14.3,14.33,14.3,14.325,52
20110901|2011-06-27 13:00,27,14.33,14.34,14.325,14.34,46
20110901|2011-06-27 18:30,28,14.4,14.4,14.35,14.35,12
20110901|2011-06-27 19:00,28,14.355,14.355,14.355,14.355,1
20110901|2011-06-27 19:30,28,14.35,14.35,14.34,14.34,10
20110901|2011-06-27 20:00,28,14.33,14.33,14.325,14.325,3
20110901|2011-06-27 20:30,28,14.325,14.325,14.325,14.325,1
20110901|2011-06-27 21:00,28,14.3,14.3,14.28,14.28,19
20110901|2011-06-27 22:30,28,14.29,14.36,14.29,14.36,18
20110901|2011-06-27 23:00,28,14.29,14.29,14.29,14.29,1
20110901|2011-06-27 23:30,28,14.325,14.325,14.29,14.29,2
20110901|2011-06-28 01:00,28,14.29,14.29,14.27,14.27,5
20110901|2011-06-28 01:30,28,14.305,14.305,14.305,14.305,2
20110901|2011-06-28 02:30,28,14.28,14.28,14.28,14.28,6
20110901|2011-06-28 03:00,28,14.27,14.28,14.27,14.28,3
20110901|2011-06-28 03:30,28,14.28,14.28,14.28,14.28,4
20110901|2011-06-28 04:00,28,14.28,14.28,14.28,14.28,1
20110901|2011-06-28 04:30,28,14.27,14.28,14.27,14.28,49
20110901|2011-06-28 05:30,28,14.28,14.32,14.28,14.32,3
20110901|2011-06-28 06:30,28,14.275,14.275,14.275,14.275,1
20110901|2011-06-28 07:00,28,14.305,14.35,14.305,14.35,4
20110901|2011-06-28 09:30,28,14.38,14.38,14.23,14.27,93
20110901|2011-06-28 10:00,28,14.27,14.295,14.235,14.275,43
20110901|2011-06-28 10:30,28,14.265,14.32,14.265,14.32,19
20110901|2011-06-28 11:00,28,14.305,14.34,14.3,14.3,16
20110901|2011-06-28 11:30,28,14.27,14.31,14.26,14.31,32
20110901|2011-06-28 12:00,28,14.32,14.37,14.3,14.37,25
20110901|2011-06-28 12:30,28,14.33,14.42,14.32,14.42,39
20110901|2011-06-28 13:00,28,14.385,14.445,14.38,14.38,37
20110901|2011-06-28 18:00,29,14.42,14.535,14.42,14.535,39
20110901|2011-06-28 18:30,29,14.53,14.57,14.53,14.57,5
20110901|2011-06-28 19:00,29,14.58,14.58,14.56,14.56,3
20110901|2011-06-28 20:00,29,14.52,14.52,14.52,14.52,1
20110901|2011-06-28 21:30,29,14.545,14.545,14.545,14.545,1
20110901|2011-06-28 22:00,29,14.55,14.55,14.55,14.55,2
20110901|2011-06-29 00:00,29,14.5,14.57,14.465,14.465,23
20110901|2011-06-29 00:30,29,14.49,14.49,14.49,14.49,1
20110901|2011-06-29 01:30,29,14.48,14.48,14.48,14.48,1
20110901|2011-06-29 02:00,29,14.48,14.48,14.475,14.475,8
20110901|2011-06-29 02:30,29,14.48,14.5,14.48,14.5,17
20110901|2011-06-29 03:00,29,14.475,14.5,14.475,14.5,2
20110901|2011-06-29 03:30,29,14.515,14.515,14.515,14.515,1
20110901|2011-06-29 04:00,29,14.48,14.48,14.48,14.48,1
20110901|2011-06-29 04:30,29,14.475,14.475,14.475,14.475,2
20110901|2011-06-29 05:30,29,14.455,14.455,14.455,14.455,2
20110901|2011-06-29 06:00,29,14.515,14.53,14.48,14.53,8
20110901|2011-06-29 06:30,29,14.525,14.525,14.43,14.43,8
20110901|2011-06-29 07:00,29,14.52,14.535,14.52,14.535,4
20110901|2011-06-29 09:30,29,14.505,14.59,14.49,14.5,83
20110901|2011-06-29 10:00,29,14.5,14.6,14.5,14.54,65
20110901|2011-06-29 10:30,29,14.55,14.595,14.55,14.58,20
20110901|2011-06-29 11:00,29,14.58,14.6,14.55,14.55,19
20110901|2011-06-29 11:30,29,14.53,14.555,14.495,14.52,24
20110901|2011-06-29 12:00,29,14.495,14.52,14.495,14.5,15
20110901|2011-06-29 12:30,29,14.5,14.5,14.345,14.355,103
20110901|2011-06-29 13:00,29,14.37,14.39,14.32,14.355,79
20110901|2011-06-29 18:00,30,14.355,14.355,14.33,14.33,6
20110901|2011-06-29 18:30,30,14.365,14.385,14.365,14.385,3
20110901|2011-06-29 19:00,30,14.385,14.385,14.385,14.385,1
20110901|2011-06-29 19:30,30,14.385,14.385,14.385,14.385,3
20110901|2011-06-29 20:00,30,14.36,14.395,14.36,14.395,5
20110901|2011-06-29 20:30,30,14.395,14.395,14.395,14.395,1
20110901|2011-06-29 21:00,30,14.37,14.37,14.37,14.37,1
20110901|2011-06-29 22:00,30,14.355,14.4,14.35,14.4,5
20110901|2011-06-29 23:00,30,14.34,14.34,14.33,14.33,2
20110901|2011-06-29 23:30,30,14.35,14.35,14.35,14.35,5
20110901|2011-06-30 01:30,30,14.375,14.375,14.305,14.305,9
20110901|2011-06-30 02:00,30,14.3,14.3,14.27,14.27,40
20110901|2011-06-30 02:30,30,14.27,14.27,14.27,14.27,2
20110901|2011-06-30 04:00,30,14.265,14.265,14.26,14.26,2
20110901|2011-06-30 04:30,30,14.265,14.265,14.265,14.265,1
20110901|2011-06-30 05:00,30,14.3,14.3,14.3,14.3,2
20110901|2011-06-30 06:00,30,14.26,14.265,14.255,14.255,21
20110901|2011-06-30 06:30,30,14.25,14.26,14.25,14.25,15
20110901|2011-06-30 07:00,30,14.25,14.255,14.25,14.255,3
20110901|2011-06-30 09:30,30,14.25,14.26,14.045,14.15,416
20110901|2011-06-30 10:00,30,14.155,14.34,14.1,14.34,62
20110901|2011-06-30 10:30,30,14.315,14.335,14.295,14.33,38
20110901|2011-06-30 11:00,30,14.335,14.55,14.305,14.47,93
20110901|2011-06-30 11:30,30,14.47,14.49,14.4,14.49,38
20110901|2011-06-30 12:00,30,14.505,14.845,14.505,14.83,71
20110901|2011-06-30 12:30,30,14.845,14.845,14.78,14.84,60
20110901|2011-06-30 13:00,30,14.845,14.845,14.845,14.845,50
20110901|2011-06-30 18:00,1,14.92,15.085,14.92,15,54
20110901|2011-06-30 18:30,1,15,15,15,15,6
20110901|2011-06-30 19:00,1,14.985,15.03,14.985,15.025,10
20110901|2011-06-30 19:30,1,15.03,15.05,15.03,15.04,5
20110901|2011-06-30 20:30,1,15.07,15.095,15.07,15.095,11
20110901|2011-06-30 21:00,1,15.1,15.1,15.1,15.1,1
20110901|2011-06-30 21:30,1,15.1,15.13,15.1,15.13,6
20110901|2011-06-30 22:00,1,15.11,15.11,15.11,15.11,1
20110901|2011-07-01 00:30,1,15.05,15.05,15.04,15.05,3
20110901|2011-07-01 01:30,1,15.08,15.085,15.05,15.05,11
20110901|2011-07-01 02:00,1,15.05,15.05,15.05,15.05,3
20110901|2011-07-01 02:30,1,15.005,15.005,14.985,14.99,9
20110901|2011-07-01 03:30,1,14.985,14.985,14.975,14.98,17
20110901|2011-07-01 04:00,1,14.975,14.975,14.975,14.975,3
20110901|2011-07-01 04:30,1,14.975,14.975,14.975,14.975,4
20110901|2011-07-01 05:00,1,14.975,14.975,14.975,14.975,6
20110901|2011-07-01 06:00,1,14.95,14.95,14.95,14.95,2
20110901|2011-07-01 06:30,1,14.96,14.975,14.96,14.975,2
20110901|2011-07-01 07:00,1,14.935,14.98,14.91,14.92,32
20110901|2011-07-01 09:30,1,14.88,14.88,14.64,14.64,174
20110901|2011-07-01 10:00,1,14.64,14.73,14.565,14.7,126
20110901|2011-07-01 10:30,1,14.655,14.74,14.65,14.705,34
20110901|2011-07-01 11:00,1,14.705,14.79,14.7,14.78,51
20110901|2011-07-01 11:30,1,14.8,14.89,14.8,14.83,77
20110901|2011-07-01 12:00,1,14.825,14.89,14.825,14.89,17
20110901|2011-07-01 12:30,1,14.89,14.89,14.85,14.88,32
20110901|2011-07-01 13:00,1,14.86,15.04,14.775,15.04,177
20110901|2011-07-04 18:00,5,14.97,15.26,14.97,15.26,51
20110901|2011-07-04 18:30,5,15.235,15.235,15.115,15.15,5
20110901|2011-07-04 19:00,5,15.195,15.2,15.195,15.2,2
20110901|2011-07-04 19:30,5,15.105,15.105,15.105,15.105,1
20110901|2011-07-04 20:00,5,15.17,15.18,15.17,15.18,2
20110901|2011-07-04 20:30,5,15.195,15.195,15.13,15.13,5
20110901|2011-07-04 21:00,5,15.145,15.225,15.145,15.225,9
20110901|2011-07-04 21:30,5,15.22,15.22,15.22,15.22,1
20110901|2011-07-04 22:00,5,15.19,15.22,15.19,15.21,9
20110901|2011-07-04 22:30,5,15.2,15.2,15.2,15.2,3
20110901|2011-07-04 23:30,5,15.21,15.23,15.21,15.21,3
20110901|2011-07-05 00:00,5,15.21,15.26,15.21,15.26,8
20110901|2011-07-05 00:30,5,15.27,15.28,15.25,15.28,12
20110901|2011-07-05 01:00,5,15.28,15.28,15.28,15.28,2
20110901|2011-07-05 01:30,5,15.29,15.3,15.265,15.265,8
20110901|2011-07-05 02:00,5,15.265,15.265,15.2,15.2,28
20110901|2011-07-05 02:30,5,15.235,15.25,15.235,15.25,4
20110901|2011-07-05 03:30,5,15.25,15.26,15.235,15.26,27
20110901|2011-07-05 04:00,5,15.26,15.26,15.235,15.235,6
20110901|2011-07-05 05:30,5,15.2,15.2,15.2,15.2,1
20110901|2011-07-05 06:00,5,15.15,15.2,15.145,15.2,10
20110901|2011-07-05 06:30,5,15.22,15.23,15.145,15.145,5
20110901|2011-07-05 09:30,5,15.195,15.26,15.09,15.09,159
20110901|2011-07-05 10:00,5,15.12,15.12,15.04,15.1,51
20110901|2011-07-05 10:30,5,15.11,15.21,15.11,15.205,34
20110901|2011-07-05 11:00,5,15.2,15.285,15.2,15.235,58
20110901|2011-07-05 11:30,5,15.26,15.265,15.2,15.2,29
20110901|2011-07-05 12:00,5,15.245,15.25,15.215,15.25,16
20110901|2011-07-05 12:30,5,15.25,15.275,15.24,15.26,33
20110901|2011-07-05 13:00,5,15.26,15.3,15.24,15.28,98
20110901|2011-07-05 18:00,6,15.28,15.295,15.225,15.23,9
20110901|2011-07-05 18:30,6,15.225,15.225,15.225,15.225,1
20110901|2011-07-05 19:00,6,15.275,15.275,15.275,15.275,1
20110901|2011-07-05 20:00,6,15.27,15.28,15.27,15.28,3
20110901|2011-07-05 21:00,6,15.28,15.28,15.28,15.28,1
20110901|2011-07-05 21:30,6,15.28,15.28,15.28,15.28,1
20110901|2011-07-05 22:00,6,15.245,15.245,15.225,15.225,4
20110901|2011-07-05 22:30,6,15.225,15.225,15.2,15.2,3
20110901|2011-07-05 23:30,6,15.25,15.285,15.25,15.285,7
20110901|2011-07-06 00:00,6,15.295,15.295,15.295,15.295,1
20110901|2011-07-06 00:30,6,15.285,15.285,15.285,15.285,1
20110901|2011-07-06 01:00,6,15.285,15.285,15.285,15.285,1
20110901|2011-07-06 01:30,6,15.3,15.53,15.3,15.53,72
20110901|2011-07-06 02:00,6,15.53,15.53,15.4,15.4,11
20110901|2011-07-06 02:30,6,15.455,15.455,15.455,15.455,1
20110901|2011-07-06 03:00,6,15.5,15.5,15.5,15.5,1
20110901|2011-07-06 03:30,6,15.5,15.535,15.5,15.535,4
20110901|2011-07-06 04:30,6,15.5,15.53,15.5,15.53,2
20110901|2011-07-06 05:00,6,15.525,15.525,15.5,15.5,9
20110901|2011-07-06 05:30,6,15.5,15.5,15.5,15.5,10
20110901|2011-07-06 06:00,6,15.5,15.64,15.5,15.64,34
20110901|2011-07-06 06:30,6,15.585,15.585,15.585,15.585,1
20110901|2011-07-06 09:30,6,15.57,15.79,15.535,15.645,350
20110901|2011-07-06 10:00,6,15.655,15.67,15.615,15.625,64
20110901|2011-07-06 10:30,6,15.625,15.69,15.625,15.65,81
20110901|2011-07-06 11:00,6,15.66,15.7,15.65,15.66,39
20110901|2011-07-06 11:30,6,15.65,15.65,15.595,15.595,30
20110901|2011-07-06 12:00,6,15.6,15.7,15.6,15.64,26
20110901|2011-07-06 12:30,6,15.63,15.63,15.55,15.595,24
20110901|2011-07-06 13:00,6,15.57,15.655,15.55,15.61,48
20110901|2011-07-06 18:00,7,15.61,15.69,15.53,15.69,10
20110901|2011-07-06 19:00,7,15.695,15.695,15.69,15.69,2
20110901|2011-07-06 19:30,7,15.69,15.695,15.69,15.695,2
20110901|2011-07-06 20:00,7,15.7,15.72,15.68,15.72,17
20110901|2011-07-06 20:30,7,15.725,15.73,15.725,15.73,5
20110901|2011-07-06 21:30,7,15.71,15.71,15.71,15.71,2
20110901|2011-07-06 22:00,7,15.7,15.705,15.695,15.695,10
20110901|2011-07-06 23:00,7,15.655,15.68,15.65,15.68,3
20110901|2011-07-07 00:30,7,15.7,15.73,15.7,15.73,9
20110901|2011-07-07 01:00,7,15.735,15.735,15.735,15.735,2
20110901|2011-07-07 01:30,7,15.73,15.75,15.73,15.75,11
20110901|2011-07-07 02:00,7,15.75,15.77,15.75,15.77,3
20110901|2011-07-07 02:30,7,15.775,15.805,15.775,15.805,8
20110901|2011-07-07 03:00,7,15.81,15.845,15.785,15.845,12
20110901|2011-07-07 03:30,7,15.85,15.895,15.85,15.895,26
20110901|2011-07-07 04:00,7,15.89,15.9,15.87,15.895,15
20110901|2011-07-07 04:30,7,15.9,15.935,15.9,15.935,24
20110901|2011-07-07 05:30,7,15.95,15.975,15.95,15.95,10
20110901|2011-07-07 06:00,7,15.95,15.975,15.95,15.975,9
20110901|2011-07-07 06:30,7,15.98,16.01,15.945,16.01,23
20110901|2011-07-07 07:00,7,16,16,15.98,15.98,17
20110901|2011-07-07 09:30,7,15.955,16.005,15.84,15.84,222
20110901|2011-07-07 10:00,7,15.85,15.91,15.83,15.89,54
20110901|2011-07-07 10:30,7,15.87,15.985,15.86,15.86,87
20110901|2011-07-07 11:00,7,15.89,15.9,15.865,15.9,15
20110901|2011-07-07 11:30,7,15.88,16.02,15.875,15.94,108
20110901|2011-07-07 12:00,7,15.965,15.965,15.905,15.94,14
20110901|2011-07-07 12:30,7,15.945,16.02,15.925,16,43
20110901|2011-07-07 13:00,7,16.005,16.07,16.005,16.07,154
20110901|2011-07-07 18:00,8,16.03,16.03,15.94,15.945,30
20110901|2011-07-07 19:00,8,15.935,15.935,15.935,15.935,1
20110901|2011-07-07 20:00,8,15.95,15.99,15.95,15.99,2
20110901|2011-07-07 21:00,8,15.95,15.98,15.925,15.98,9
20110901|2011-07-07 21:30,8,15.99,16,15.99,16,4
20110901|2011-07-07 22:00,8,15.975,16.03,15.975,16.03,3
20110901|2011-07-07 22:30,8,16.05,16.05,16.05,16.05,1
20110901|2011-07-07 23:00,8,16.01,16.05,16.01,16.05,2
20110901|2011-07-07 23:30,8,16.07,16.07,16.07,16.07,2
20110901|2011-07-08 00:30,8,16.07,16.09,16.07,16.09,5
20110901|2011-07-08 01:30,8,16.08,16.1,16.08,16.1,19
20110901|2011-07-08 02:00,8,16.1,16.1,16.1,16.1,43
20110901|2011-07-08 02:30,8,16.115,16.115,16.115,16.115,8
20110901|2011-07-08 03:00,8,16.13,16.13,16.13,16.13,4
20110901|2011-07-08 04:00,8,16.135,16.265,16.135,16.26,140
20110901|2011-07-08 04:30,8,16.21,16.25,16.21,16.22,6
20110901|2011-07-08 05:00,8,16.175,16.175,16.135,16.135,23
20110901|2011-07-08 05:30,8,16.12,16.12,15.96,15.96,26
20110901|2011-07-08 06:00,8,16.07,16.09,16.07,16.09,2
20110901|2011-07-08 06:30,8,16.09,16.095,16.04,16.04,7
20110901|2011-07-08 09:30,8,16.04,16.11,16,16.045,202
20110901|2011-07-08 10:00,8,16.035,16.055,15.98,16.035,108
20110901|2011-07-08 10:30,8,16.06,16.22,16.06,16.18,192
20110901|2011-07-08 11:00,8,16.18,16.19,16.12,16.135,80
20110901|2011-07-08 11:30,8,16.12,16.12,16.09,16.09,24
20110901|2011-07-08 12:00,8,16.11,16.12,16.105,16.12,17
20110901|2011-07-08 12:30,8,16.12,16.135,16.12,16.12,75
20110901|2011-07-08 13:00,8,16.12,16.19,16.025,16.165,109
20110901|2011-07-10 18:00,11,16.055,16.055,15.94,15.975,6
20110901|2011-07-10 18:30,11,16.04,16.09,16.04,16.065,4
20110901|2011-07-10 19:00,11,16.04,16.04,16.04,16.04,1
20110901|2011-07-10 19:30,11,15.98,15.98,15.98,15.98,1
20110901|2011-07-10 20:00,11,15.975,15.975,15.97,15.97,2
20110901|2011-07-10 21:00,11,15.97,15.97,15.95,15.95,3
20110901|2011-07-10 23:30,11,15.955,15.955,15.955,15.955,1
20110901|2011-07-11 00:30,11,15.98,15.98,15.98,15.98,1
20110901|2011-07-11 02:00,11,15.97,15.97,15.955,15.955,4
20110901|2011-07-11 02:30,11,15.955,15.955,15.955,15.955,1
20110901|2011-07-11 03:00,11,15.97,15.97,15.955,15.955,2
20110901|2011-07-11 03:30,11,15.925,15.925,15.915,15.915,6
20110901|2011-07-11 04:00,11,15.905,15.92,15.9,15.92,13
20110901|2011-07-11 05:00,11,15.9,15.9,15.9,15.9,1
20110901|2011-07-11 06:00,11,15.9,15.9,15.9,15.9,3
20110901|2011-07-11 06:30,11,15.92,15.92,15.92,15.92,1
20110901|2011-07-11 07:00,11,15.91,15.91,15.91,15.91,2
20110901|2011-07-11 09:30,11,15.905,16.005,15.63,15.65,407
20110901|2011-07-11 10:00,11,15.64,15.685,15.63,15.63,96
20110901|2011-07-11 11:00,11,15.63,15.63,15.63,15.63,10
20110901|2011-07-11 11:30,11,15.63,15.63,15.63,15.63,3
20110901|2011-07-11 12:00,11,15.63,15.63,15.63,15.63,1
20110901|2011-07-11 12:30,11,15.63,15.63,15.63,15.63,97
20110901|2011-07-11 13:00,11,15.63,15.63,15.63,15.63,55
20110901|2011-07-11 18:00,12,15.53,15.79,15.53,15.7,70
20110901|2011-07-11 18:30,12,15.7,15.7,15.7,15.7,2
20110901|2011-07-11 19:00,12,15.7,15.7,15.65,15.65,9
20110901|2011-07-11 20:30,12,15.655,15.7,15.65,15.655,23
20110901|2011-07-11 21:00,12,15.75,15.75,15.735,15.735,2
20110901|2011-07-11 21:30,12,15.655,15.71,15.655,15.71,6
20110901|2011-07-11 22:00,12,15.7,15.7,15.66,15.66,6
20110901|2011-07-11 23:00,12,15.675,15.675,15.675,15.675,1
20110901|2011-07-12 00:00,12,15.705,15.705,15.705,15.705,5
20110901|2011-07-12 00:30,12,15.66,15.66,15.63,15.63,4
20110901|2011-07-12 01:30,12,15.7,15.73,15.7,15.73,4
20110901|2011-07-12 02:00,12,15.69,15.69,15.69,15.69,1
20110901|2011-07-12 02:30,12,15.69,15.69,15.69,15.69,2
20110901|2011-07-12 03:00,12,15.69,15.7,15.65,15.65,7
20110901|2011-07-12 04:00,12,15.66,15.66,15.66,15.66,7
20110901|2011-07-12 05:00,12,15.655,15.66,15.645,15.645,10
20110901|2011-07-12 06:00,12,15.625,15.625,15.545,15.545,38
20110901|2011-07-12 06:30,12,15.55,15.55,15.55,15.55,1
20110901|2011-07-12 09:30,12,15.745,15.82,15.56,15.63,421
20110901|2011-07-12 10:00,12,15.625,15.805,15.58,15.8,130
20110901|2011-07-12 10:30,12,15.785,15.915,15.785,15.915,53
20110901|2011-07-12 11:00,12,15.92,16.07,15.885,15.965,137
20110901|2011-07-12 11:30,12,16.005,16.075,15.91,16.075,31
20110901|2011-07-12 12:00,12,16.02,16.13,15.96,16.11,116
20110901|2011-07-12 12:30,12,16.11,16.15,16.01,16.07,57
20110901|2011-07-12 13:00,12,16.085,16.2,16.085,16.2,75
20110901|2011-07-12 18:00,13,16.255,16.54,16.255,16.42,208
20110901|2011-07-12 18:30,13,16.42,16.42,16.405,16.41,8
20110901|2011-07-12 19:00,13,16.41,16.41,16.41,16.41,1
20110901|2011-07-12 19:30,13,16.44,16.47,16.44,16.47,5
20110901|2011-07-12 20:00,13,16.47,16.475,16.47,16.475,10
20110901|2011-07-12 20:30,13,16.45,16.45,16.43,16.45,9
20110901|2011-07-12 21:00,13,16.465,16.465,16.465,16.465,1
20110901|2011-07-12 21:30,13,16.485,16.515,16.485,16.5,10
20110901|2011-07-12 22:30,13,16.52,16.65,16.52,16.63,99
20110901|2011-07-12 23:00,13,16.57,16.63,16.55,16.63,12
20110901|2011-07-12 23:30,13,16.62,16.62,16.62,16.62,1
20110901|2011-07-13 00:00,13,16.52,16.53,16.52,16.53,4
20110901|2011-07-13 00:30,13,16.61,16.61,16.61,16.61,1
20110901|2011-07-13 01:00,13,16.555,16.555,16.555,16.555,1
20110901|2011-07-13 02:00,13,16.59,16.59,16.545,16.545,10
20110901|2011-07-13 02:30,13,16.54,16.67,16.5,16.67,60
20110901|2011-07-13 03:00,13,16.655,16.66,16.655,16.66,6
20110901|2011-07-13 03:30,13,16.665,16.665,16.665,16.665,1
20110901|2011-07-13 04:00,13,16.6,16.645,16.6,16.645,3
20110901|2011-07-13 04:30,13,16.575,16.665,16.575,16.665,6
20110901|2011-07-13 05:00,13,16.65,16.65,16.65,16.65,6
20110901|2011-07-13 05:30,13,16.61,16.61,16.61,16.61,5
20110901|2011-07-13 06:00,13,16.605,16.605,16.585,16.585,6
20110901|2011-07-13 06:30,13,16.555,16.595,16.555,16.595,11
20110901|2011-07-13 07:00,13,16.59,16.59,16.56,16.56,13
20110901|2011-07-13 09:30,13,16.67,16.69,16.63,16.69,179
20110901|2011-07-13 10:00,13,16.69,16.69,16.69,16.69,92
20110901|2011-07-13 10:30,13,16.69,16.69,16.69,16.69,6
20110901|2011-07-13 11:00,13,16.69,16.69,16.69,16.69,1
20110901|2011-07-13 11:30,13,16.69,16.69,16.69,16.69,10
20110901|2011-07-13 12:00,13,16.69,16.69,16.69,16.69,7
20110901|2011-07-13 12:30,13,16.69,16.69,16.69,16.69,5
20110901|2011-07-13 18:00,14,16.95,17.07,16.91,16.92,119
20110901|2011-07-13 18:30,14,16.94,17.045,16.94,17.03,62
20110901|2011-07-13 19:00,14,16.98,16.98,16.8,16.8,86
20110901|2011-07-13 19:30,14,16.825,16.83,16.81,16.81,7
20110901|2011-07-13 20:00,14,16.83,16.83,16.8,16.83,3
20110901|2011-07-13 20:30,14,16.79,16.83,16.79,16.79,9
20110901|2011-07-13 21:00,14,16.78,16.78,16.78,16.78,2
20110901|2011-07-13 21:30,14,16.8,16.8,16.8,16.8,2
20110901|2011-07-13 22:00,14,16.78,16.825,16.78,16.825,19
20110901|2011-07-13 23:00,14,16.79,16.79,16.79,16.79,1
20110901|2011-07-13 23:30,14,16.82,16.82,16.82,16.82,1
20110901|2011-07-14 00:00,14,16.82,16.85,16.82,16.85,2
20110901|2011-07-14 00:30,14,16.86,16.87,16.86,16.87,3
20110901|2011-07-14 01:00,14,16.87,16.87,16.87,16.87,1
20110901|2011-07-14 01:30,14,16.9,16.93,16.9,16.93,42
20110901|2011-07-14 02:00,14,16.925,16.93,16.9,16.93,6
20110901|2011-07-14 02:30,14,16.93,16.93,16.87,16.87,18
20110901|2011-07-14 03:00,14,16.89,16.89,16.79,16.79,25
20110901|2011-07-14 04:30,14,16.785,16.81,16.785,16.8,30
20110901|2011-07-14 05:00,14,16.8,16.8,16.8,16.8,6
20110901|2011-07-14 05:30,14,16.8,16.92,16.8,16.92,7
20110901|2011-07-14 06:00,14,16.84,16.895,16.84,16.895,2
20110901|2011-07-14 06:30,14,16.895,16.93,16.895,16.93,24
20110901|2011-07-14 07:00,14,16.93,16.93,16.93,16.93,1
20110901|2011-07-14 09:30,14,16.91,16.93,16.715,16.79,400
20110901|2011-07-14 10:00,14,16.81,16.87,16.77,16.795,135
20110901|2011-07-14 10:30,14,16.79,16.81,16.71,16.77,81
20110901|2011-07-14 11:00,14,16.77,16.865,16.73,16.865,123
20110901|2011-07-14 11:30,14,16.89,16.965,16.85,16.945,68
20110901|2011-07-14 12:00,14,16.965,16.965,16.72,16.77,92
20110901|2011-07-14 12:30,14,16.775,16.98,16.72,16.98,166
20110901|2011-07-14 13:00,14,16.95,17,16.95,16.99,98
20110901|2011-07-14 18:00,15,16.995,16.995,16.845,16.845,25
20110901|2011-07-14 19:00,15,16.925,16.935,16.925,16.935,2
20110901|2011-07-14 20:30,15,16.97,16.995,16.97,16.995,5
20110901|2011-07-14 21:00,15,16.985,16.985,16.985,16.985,1
20110901|2011-07-14 21:30,15,16.95,16.975,16.93,16.975,3
20110901|2011-07-14 22:00,15,16.9,16.9,16.9,16.9,1
20110901|2011-07-14 23:30,15,16.855,16.855,16.855,16.855,1
20110901|2011-07-15 01:00,15,16.88,16.975,16.88,16.975,2
20110901|2011-07-15 02:00,15,16.905,16.905,16.9,16.9,2
20110901|2011-07-15 03:00,15,16.9,16.9,16.625,16.75,108
20110901|2011-07-15 03:30,15,16.69,16.78,16.69,16.78,10
20110901|2011-07-15 05:30,15,16.735,16.735,16.735,16.735,2
20110901|2011-07-15 06:00,15,16.795,16.795,16.795,16.795,1
20110901|2011-07-15 06:30,15,16.74,16.78,16.74,16.78,4
20110901|2011-07-15 07:00,15,16.78,16.79,16.78,16.79,4
20110901|2011-07-15 09:30,15,16.79,17.19,16.79,17.01,463
20110901|2011-07-15 10:00,15,17.01,17.085,17.01,17.025,127
20110901|2011-07-15 10:30,15,17.075,17.12,17.075,17.12,32
20110901|2011-07-15 11:00,15,17.12,17.15,17.06,17.105,95
20110901|2011-07-15 11:30,15,17.105,17.14,16.97,17.01,37
20110901|2011-07-15 12:00,15,17.05,17.09,17.005,17.09,18
20110901|2011-07-15 12:30,15,17.01,17.01,16.97,17,23
20110901|2011-07-15 13:00,15,17.02,17.06,16.97,16.98,109
20110901|2011-07-17 18:00,18,17.055,17.075,16.995,16.995,26
20110901|2011-07-17 18:30,18,16.99,16.99,16.945,16.99,8
20110901|2011-07-17 19:00,18,16.925,16.925,16.915,16.915,4
20110901|2011-07-17 19:30,18,16.915,16.915,16.885,16.885,4
20110901|2011-07-17 21:30,18,16.93,16.93,16.93,16.93,1
20110901|2011-07-17 22:00,18,16.915,16.915,16.915,16.915,1
20110901|2011-07-17 22:30,18,16.88,16.88,16.88,16.88,1
20110901|2011-07-17 23:30,18,16.88,16.88,16.88,16.88,1
20110901|2011-07-18 00:00,18,16.87,16.87,16.87,16.87,1
20110901|2011-07-18 00:30,18,16.87,16.87,16.87,16.87,3
20110901|2011-07-18 01:00,18,16.87,16.875,16.87,16.875,11
20110901|2011-07-18 02:00,18,16.86,16.86,16.855,16.855,5
20110901|2011-07-18 02:30,18,16.85,16.86,16.85,16.86,7
20110901|2011-07-18 03:00,18,16.86,16.86,16.86,16.86,5
20110901|2011-07-18 03:30,18,16.86,16.915,16.84,16.84,7
20110901|2011-07-18 04:00,18,16.89,16.89,16.835,16.89,5
20110901|2011-07-18 04:30,18,16.815,16.855,16.815,16.855,2
20110901|2011-07-18 05:00,18,16.855,16.855,16.855,16.855,1
20110901|2011-07-18 05:30,18,16.855,16.875,16.855,16.875,4
20110901|2011-07-18 06:00,18,16.88,16.88,16.88,16.88,12
20110901|2011-07-18 06:30,18,16.88,16.915,16.88,16.915,2
20110901|2011-07-18 09:30,18,16.85,16.88,16.765,16.765,103
20110901|2011-07-18 10:00,18,16.785,16.925,16.785,16.9,74
20110901|2011-07-18 10:30,18,16.88,16.885,16.755,16.755,66
20110901|2011-07-18 11:00,18,16.79,16.82,16.79,16.82,45
20110901|2011-07-18 11:30,18,16.82,16.82,16.815,16.815,6
20110901|2011-07-18 12:00,18,16.81,16.81,16.775,16.805,14
20110901|2011-07-18 12:30,18,16.82,16.83,16.795,16.83,5
20110901|2011-07-18 13:00,18,16.835,16.87,16.8,16.8,39
20110901|2011-07-18 18:00,19,16.82,16.88,16.82,16.88,5
20110901|2011-07-18 19:30,19,16.88,16.895,16.88,16.885,41
20110901|2011-07-18 20:00,19,16.925,16.95,16.925,16.95,21
20110901|2011-07-18 20:30,19,16.985,16.99,16.985,16.99,3
20110901|2011-07-18 21:00,19,16.985,16.985,16.955,16.96,7
20110901|2011-07-18 21:30,19,16.985,17,16.985,17,7
20110901|2011-07-18 22:00,19,16.925,16.925,16.925,16.925,1
20110901|2011-07-19 00:00,19,16.995,16.995,16.995,16.995,1
20110901|2011-07-19 00:30,19,17,17,16.95,16.95,53
20110901|2011-07-19 01:30,19,16.945,16.945,16.945,16.945,1
20110901|2011-07-19 02:00,19,16.93,16.93,16.92,16.92,4
20110901|2011-07-19 02:30,19,16.93,16.93,16.92,16.92,4
20110901|2011-07-19 03:30,19,16.92,16.92,16.92,16.92,1
20110901|2011-07-19 05:00,19,16.92,16.92,16.905,16.905,2
20110901|2011-07-19 05:30,19,16.92,17,16.92,17,33
20110901|2011-07-19 06:00,19,17,17,17,17,8
20110901|2011-07-19 06:30,19,17,17.01,17,17.005,6
20110901|2011-07-19 07:00,19,17.005,17.005,16.835,16.885,19
20110901|2011-07-19 09:30,19,17,17.03,16.895,16.895,100
20110901|2011-07-19 10:00,19,16.89,16.89,16.815,16.82,111
20110901|2011-07-19 10:30,19,16.845,16.91,16.845,16.86,74
20110901|2011-07-19 11:00,19,16.905,16.965,16.895,16.93,24
20110901|2011-07-19 11:30,19,16.905,16.905,16.755,16.755,155
20110901|2011-07-19 12:00,19,16.78,16.78,16.565,16.6,154
20110901|2011-07-19 12:30,19,16.65,16.7,16.635,16.69,42
20110901|2011-07-19 13:00,19,16.655,16.69,16.505,16.56,139
20110901|2011-07-19 18:00,20,16.56,16.65,16.535,16.65,28
20110901|2011-07-19 18:30,20,16.67,16.67,16.455,16.535,43
20110901|2011-07-19 19:00,20,16.455,16.5,16.455,16.5,7
20110901|2011-07-19 19:30,20,16.5,16.56,16.5,16.56,4
20110901|2011-07-19 20:00,20,16.555,16.58,16.505,16.58,4
20110901|2011-07-19 20:30,20,16.585,16.59,16.55,16.55,4
20110901|2011-07-19 21:00,20,16.53,16.53,16.5,16.5,10
20110901|2011-07-19 21:30,20,16.55,16.595,16.55,16.595,6
20110901|2011-07-19 22:30,20,16.64,16.67,16.64,16.67,4
20110901|2011-07-19 23:00,20,16.67,16.67,16.67,16.67,1
20110901|2011-07-19 23:30,20,16.71,16.71,16.71,16.71,1
20110901|2011-07-20 00:00,20,16.71,16.71,16.71,16.71,2
20110901|2011-07-20 01:00,20,16.72,16.895,16.72,16.83,57
20110901|2011-07-20 01:30,20,16.84,16.84,16.795,16.795,6
20110901|2011-07-20 02:00,20,16.795,16.795,16.79,16.79,2
20110901|2011-07-20 03:00,20,16.76,16.76,16.76,16.76,1
20110901|2011-07-20 03:30,20,16.76,16.76,16.725,16.725,2
20110901|2011-07-20 04:00,20,16.725,16.725,16.725,16.725,4
20110901|2011-07-20 04:30,20,16.76,16.76,16.76,16.76,1
20110901|2011-07-20 06:30,20,16.725,16.725,16.725,16.725,7
20110901|2011-07-20 07:00,20,16.71,16.715,16.71,16.715,9
20110901|2011-07-20 09:30,20,16.72,16.79,16.595,16.705,109
20110901|2011-07-20 10:00,20,16.74,16.775,16.71,16.745,21
20110901|2011-07-20 10:30,20,16.74,16.74,16.71,16.71,3
20110901|2011-07-20 11:00,20,16.74,16.74,16.725,16.725,2
20110901|2011-07-20 11:30,20,16.71,16.715,16.69,16.695,27
20110901|2011-07-20 12:00,20,16.695,16.695,16.66,16.69,18
20110901|2011-07-20 12:30,20,16.67,16.675,16.63,16.635,19
20110901|2011-07-20 13:00,20,16.63,16.815,16.62,16.815,113
20110901|2011-07-20 18:00,21,16.735,16.775,16.695,16.775,12
20110901|2011-07-20 18:30,21,16.705,16.705,16.7,16.7,2
20110901|2011-07-20 19:00,21,16.77,16.8,16.77,16.8,4
20110901|2011-07-20 20:00,21,16.815,16.82,16.815,16.82,2
20110901|2011-07-20 21:00,21,16.83,16.83,16.83,16.83,2
20110901|2011-07-20 22:30,21,16.82,16.82,16.82,16.82,1
20110901|2011-07-21 02:00,21,16.85,16.925,16.85,16.925,26
20110901|2011-07-21 02:30,21,16.955,16.985,16.955,16.985,12
20110901|2011-07-21 03:30,21,16.98,17,16.91,16.91,8
20110901|2011-07-21 04:00,21,16.905,16.905,16.88,16.88,10
20110901|2011-07-21 09:30,21,16.93,17.02,16.72,16.74,235
20110901|2011-07-21 10:00,21,16.75,16.835,16.73,16.835,90
20110901|2011-07-21 10:30,21,16.835,16.85,16.775,16.835,66
20110901|2011-07-21 11:00,21,16.865,16.9,16.825,16.9,76
20110901|2011-07-21 11:30,21,16.88,16.88,16.755,16.83,31
20110901|2011-07-21 12:00,21,16.865,16.91,16.79,16.79,30
20110901|2011-07-21 12:30,21,16.815,16.91,16.8,16.91,59
20110901|2011-07-21 13:00,21,16.915,16.92,16.8,16.8,57
20110901|2011-07-21 18:00,22,16.8,16.8,16.8,16.8,1
20110901|2011-07-21 18:30,22,16.79,16.79,16.79,16.79,1
20110901|2011-07-21 19:00,22,16.825,16.825,16.825,16.825,1
20110901|2011-07-22 01:00,22,16.875,16.875,16.875,16.875,7
20110901|2011-07-22 01:30,22,16.875,16.875,16.85,16.85,9
20110901|2011-07-22 02:00,22,16.88,16.885,16.81,16.81,6
20110901|2011-07-22 03:00,22,16.89,16.89,16.89,16.89,2
20110901|2011-07-22 03:30,22,16.84,16.84,16.84,16.84,1
20110901|2011-07-22 04:30,22,16.875,16.875,16.875,16.875,1
20110901|2011-07-22 06:00,22,16.84,16.87,16.84,16.87,2
20110901|2011-07-22 06:30,22,16.85,16.85,16.84,16.84,2
20110901|2011-07-22 07:00,22,16.835,16.87,16.835,16.87,11
20110901|2011-07-22 09:30,22,16.81,16.81,16.695,16.75,94
20110901|2011-07-22 10:00,22,16.75,16.75,16.71,16.72,6
20110901|2011-07-22 10:30,22,16.73,16.745,16.73,16.74,3
20110901|2011-07-22 11:00,22,16.735,16.74,16.735,16.74,5
20110901|2011-07-22 11:30,22,16.74,16.74,16.715,16.715,10
20110901|2011-07-22 12:00,22,16.715,16.73,16.71,16.73,12
20110901|2011-07-22 12:30,22,16.73,16.74,16.69,16.71,48
20110901|2011-07-22 13:00,22,16.72,16.77,16.705,16.72,40
20110901|2011-07-24 18:00,25,16.63,16.8,16.63,16.8,33
20110901|2011-07-24 18:30,25,16.755,16.79,16.72,16.725,16
20110901|2011-07-24 19:00,25,16.785,16.835,16.785,16.815,12
20110901|2011-07-24 19:30,25,16.83,16.83,16.83,16.83,1
20110901|2011-07-24 22:30,25,16.795,16.795,16.705,16.71,25
20110901|2011-07-24 23:00,25,16.72,16.72,16.7,16.7,3
20110901|2011-07-25 00:00,25,16.72,16.72,16.65,16.72,36
20110901|2011-07-25 00:30,25,16.715,16.715,16.715,16.715,14
20110901|2011-07-25 01:30,25,16.71,16.71,16.71,16.71,1
20110901|2011-07-25 02:00,25,16.7,16.7,16.66,16.66,4
20110901|2011-07-25 03:00,25,16.72,16.72,16.7,16.7,9
20110901|2011-07-25 04:00,25,16.73,16.73,16.73,16.73,1
20110901|2011-07-25 05:00,25,16.75,16.755,16.75,16.755,15
20110901|2011-07-25 05:30,25,16.755,16.775,16.755,16.775,11
20110901|2011-07-25 06:30,25,16.77,16.775,16.75,16.75,9
20110901|2011-07-25 09:30,25,16.73,16.75,16.68,16.73,43
20110901|2011-07-25 10:00,25,16.71,16.715,16.57,16.63,171
20110901|2011-07-25 10:30,25,16.605,16.98,16.605,16.865,216
20110901|2011-07-25 11:00,25,16.86,16.975,16.86,16.935,61
20110901|2011-07-25 11:30,25,16.945,16.99,16.88,16.92,76
20110901|2011-07-25 12:00,25,16.89,16.89,16.85,16.85,13
20110901|2011-07-25 12:30,25,16.855,17.12,16.855,17.1,270
20110901|2011-07-25 13:00,25,17.115,17.19,17.06,17.165,215
20110901|2011-07-25 18:00,26,17.1,17.15,17.01,17.065,15
20110901|2011-07-25 18:30,26,17.045,17.07,17.03,17.07,4
20110901|2011-07-25 19:00,26,17.07,17.07,17.01,17.01,3
20110901|2011-07-25 19:30,26,17.02,17.09,17.02,17.09,3
20110901|2011-07-25 20:00,26,17.095,17.095,17.04,17.04,6
20110901|2011-07-25 20:30,26,17.045,17.075,17.045,17.075,12
20110901|2011-07-25 21:00,26,17.075,17.1,17.075,17.085,15
20110901|2011-07-25 23:00,26,17.025,17.15,17.025,17.15,7
20110901|2011-07-26 00:30,26,17.15,17.15,17.15,17.15,2
20110901|2011-07-26 01:00,26,17.155,17.155,17.15,17.155,5
20110901|2011-07-26 01:30,26,17.155,17.165,17.15,17.15,17
20110901|2011-07-26 02:00,26,17.165,17.165,17.15,17.165,10
20110901|2011-07-26 02:30,26,17.165,17.165,17.13,17.13,13
20110901|2011-07-26 03:00,26,17.13,17.165,17.13,17.165,9
20110901|2011-07-26 03:30,26,17.165,17.165,17.16,17.165,6
20110901|2011-07-26 04:00,26,17.16,17.16,17.16,17.16,9
20110901|2011-07-26 04:30,26,17.145,17.145,17.11,17.11,46
20110901|2011-07-26 05:00,26,17.11,17.11,17.11,17.11,1
20110901|2011-07-26 05:30,26,17.12,17.12,17.12,17.12,1
20110901|2011-07-26 06:00,26,17.11,17.11,17.11,17.11,10
20110901|2011-07-26 06:30,26,17.12,17.12,17.06,17.06,2
20110901|2011-07-26 09:30,26,17.105,17.16,16.975,17.08,115
20110901|2011-07-26 10:00,26,17.08,17.18,17.02,17.155,135
20110901|2011-07-26 10:30,26,17.155,17.29,17.15,17.22,169
20110901|2011-07-26 11:00,26,17.235,17.29,17.235,17.245,49
20110901|2011-07-26 11:30,26,17.25,17.275,17.15,17.16,42
20110901|2011-07-26 12:00,26,17.16,17.205,17.14,17.14,21
20110901|2011-07-26 12:30,26,17.155,17.215,17.155,17.215,26
20110901|2011-07-26 13:00,26,17.215,17.215,17.145,17.215,54
20110901|2011-07-26 18:00,27,17.185,17.185,17.13,17.13,12
20110901|2011-07-26 18:30,27,17.14,17.15,17.14,17.15,11
20110901|2011-07-26 19:00,27,17.15,17.17,17.15,17.17,12
20110901|2011-07-26 20:00,27,17.18,17.18,17.18,17.18,1
20110901|2011-07-26 20:30,27,17.18,17.18,17.18,17.18,1
20110901|2011-07-26 23:00,27,17.18,17.18,17.18,17.18,1
20110901|2011-07-27 00:00,27,17.185,17.185,17.185,17.185,1
20110901|2011-07-27 00:30,27,17.185,17.185,17.185,17.185,2
20110901|2011-07-27 01:00,27,17.14,17.14,17.105,17.105,6
20110901|2011-07-27 01:30,27,17.105,17.165,17.065,17.065,4
20110901|2011-07-27 02:30,27,17.09,17.09,17.09,17.09,1
20110901|2011-07-27 03:30,27,17.17,17.175,17.06,17.175,5
20110901|2011-07-27 04:30,27,17.14,17.14,17.14,17.14,1
20110901|2011-07-27 05:00,27,17.175,17.18,17.165,17.165,3
20110901|2011-07-27 07:00,27,17.185,17.185,17.185,17.185,1
20110901|2011-07-27 09:30,27,17.09,17.1,16.71,16.71,389
20110901|2011-07-27 10:00,27,16.71,16.855,16.71,16.855,211
20110901|2011-07-27 10:30,27,16.825,16.855,16.76,16.785,32
20110901|2011-07-27 11:00,27,16.775,16.79,16.715,16.735,45
20110901|2011-07-27 11:30,27,16.73,16.8,16.725,16.79,36
20110901|2011-07-27 12:00,27,16.795,16.8,16.77,16.775,24
20110901|2011-07-27 12:30,27,16.775,16.795,16.76,16.79,18
20110901|2011-07-27 13:00,27,16.795,16.81,16.78,16.81,51
20110901|2011-07-27 18:00,28,16.7,16.72,16.6,16.6,14
20110901|2011-07-27 19:00,28,16.63,16.79,16.63,16.79,12
20110901|2011-07-27 19:30,28,16.835,16.835,16.835,16.835,1
20110901|2011-07-27 20:00,28,16.795,16.795,16.795,16.795,1
20110901|2011-07-27 20:30,28,16.795,16.795,16.72,16.72,7
20110901|2011-07-28 02:00,28,16.76,16.76,16.76,16.76,2
20110901|2011-07-28 02:30,28,16.805,16.805,16.805,16.805,3
20110901|2011-07-28 03:30,28,16.8,16.805,16.8,16.805,7
20110901|2011-07-28 04:00,28,16.805,16.805,16.805,16.805,2
20110901|2011-07-28 04:30,28,16.8,16.8,16.76,16.76,22
20110901|2011-07-28 05:00,28,16.76,16.805,16.76,16.805,15
20110901|2011-07-28 05:30,28,16.805,16.805,16.805,16.805,31
20110901|2011-07-28 06:00,28,16.805,16.84,16.805,16.84,13
20110901|2011-07-28 06:30,28,16.84,16.84,16.84,16.84,2
20110901|2011-07-28 09:30,28,16.8,16.915,16.76,16.875,75
20110901|2011-07-28 10:00,28,16.87,16.895,16.775,16.775,31
20110901|2011-07-28 10:30,28,16.815,16.815,16.745,16.78,18
20110901|2011-07-28 11:00,28,16.78,16.795,16.75,16.75,5
20110901|2011-07-28 11:30,28,16.745,16.75,16.58,16.615,66
20110901|2011-07-28 12:00,28,16.61,16.61,16.505,16.55,64
20110901|2011-07-28 12:30,28,16.55,16.585,16.535,16.55,18
20110901|2011-07-28 13:00,28,16.585,16.625,16.295,16.345,337
20110901|2011-07-28 18:00,29,16.345,16.355,16.31,16.31,17
20110901|2011-07-28 18:30,29,16.305,16.325,16.305,16.305,6
20110901|2011-07-28 19:00,29,16.3,16.35,16.3,16.35,7
20110901|2011-07-28 19:30,29,16.345,16.345,16.345,16.345,3
20110901|2011-07-28 20:00,29,16.34,16.34,16.32,16.34,16
20110901|2011-07-28 20:30,29,16.34,16.34,16.34,16.34,6
20110901|2011-07-28 21:00,29,16.32,16.34,16.32,16.33,15
20110901|2011-07-28 21:30,29,16.33,16.33,16.32,16.32,16
20110901|2011-07-28 22:00,29,16.315,16.34,16.31,16.34,12
20110901|2011-07-28 22:30,29,16.335,16.335,16.335,16.335,1
20110901|2011-07-29 00:30,29,16.325,16.325,16.31,16.31,4
20110901|2011-07-29 01:00,29,16.32,16.32,16.32,16.32,2
20110901|2011-07-29 01:30,29,16.32,16.32,16.31,16.31,8
20110901|2011-07-29 02:00,29,16.31,16.31,16.31,16.31,6
20110901|2011-07-29 02:30,29,16.31,16.31,16.31,16.31,1
20110901|2011-07-29 03:00,29,16.3,16.3,16.3,16.3,11
20110901|2011-07-29 03:30,29,16.3,16.3,16.295,16.3,11
20110901|2011-07-29 04:00,29,16.295,16.295,16.295,16.295,1
20110901|2011-07-29 04:30,29,16.295,16.295,16.29,16.29,25
20110901|2011-07-29 05:00,29,16.29,16.29,16.285,16.285,6
20110901|2011-07-29 05:30,29,16.285,16.285,16.285,16.285,1
20110901|2011-07-29 06:00,29,16.255,16.255,16.25,16.25,6
20110901|2011-07-29 06:30,29,16.29,16.29,16.29,16.29,1
20110901|2011-07-29 07:00,29,16.29,16.29,16.29,16.29,2
20110901|2011-07-29 09:30,29,16.28,16.39,16.25,16.325,149
20110901|2011-07-29 10:00,29,16.32,16.33,16.31,16.325,36
20110901|2011-07-29 10:30,29,16.3,16.32,16.25,16.255,74
20110901|2011-07-29 11:00,29,16.265,16.285,16.25,16.275,28
20110901|2011-07-29 11:30,29,16.275,16.28,16.275,16.28,8
20110901|2011-07-29 12:00,29,16.27,16.27,16.245,16.245,18
20110901|2011-07-29 12:30,29,16.245,16.245,16.17,16.17,207
20110901|2011-07-29 13:00,29,16.175,16.175,16.1,16.105,276
20110901|2011-07-31 18:00,1,16.185,16.295,16.125,16.295,27
20110901|2011-07-31 18:30,1,16.27,16.325,16.27,16.32,8
20110901|2011-07-31 19:00,1,16.32,16.33,16.265,16.265,4
20110901|2011-07-31 19:30,1,16.27,16.27,16.27,16.27,11
20110901|2011-07-31 20:00,1,16.295,16.32,16.295,16.32,6
20110901|2011-07-31 20:30,1,16.33,16.355,16.33,16.355,7
20110901|2011-07-31 21:00,1,16.37,16.37,16.37,16.37,1
20110901|2011-07-31 22:00,1,16.375,16.375,16.375,16.375,6
20110901|2011-07-31 22:30,1,16.38,16.38,16.38,16.38,3
20110901|2011-07-31 23:00,1,16.41,16.615,16.41,16.495,30
20110901|2011-07-31 23:30,1,16.52,16.575,16.52,16.575,2
20110901|2011-08-01 00:30,1,16.58,16.6,16.58,16.6,13
20110901|2011-08-01 01:00,1,16.51,16.615,16.51,16.615,7
20110901|2011-08-01 01:30,1,16.55,16.55,16.315,16.37,34
20110901|2011-08-01 04:00,1,16.38,16.38,16.375,16.375,3
20110901|2011-08-01 04:30,1,16.48,16.49,16.48,16.49,5
20110901|2011-08-01 05:00,1,16.5,16.5,16.5,16.5,2
20110901|2011-08-01 05:30,1,16.5,16.5,16.5,16.5,2
20110901|2011-08-01 06:00,1,16.54,16.54,16.54,16.54,1
20110901|2011-08-01 06:30,1,16.49,16.49,16.48,16.48,3
20110901|2011-08-01 07:00,1,16.49,16.49,16.49,16.49,2
20110901|2011-08-01 09:30,1,16.475,16.51,16.345,16.46,138
20110901|2011-08-01 10:00,1,16.45,16.465,16.395,16.455,51
20110901|2011-08-01 10:30,1,16.425,16.455,16.35,16.35,57
20110901|2011-08-01 11:00,1,16.35,16.38,16.3,16.31,95
20110901|2011-08-01 11:30,1,16.325,16.33,16.3,16.315,21
20110901|2011-08-01 12:00,1,16.305,16.305,16.305,16.305,4
20110901|2011-08-01 12:30,1,16.295,16.325,16.295,16.325,16
20110901|2011-08-01 13:00,1,16.325,16.335,16.18,16.2,116
20110901|2011-08-01 18:00,2,16.265,16.265,16.2,16.21,9
20110901|2011-08-01 19:00,2,16.215,16.275,16.215,16.275,4
20110901|2011-08-01 19:30,2,16.28,16.28,16.235,16.235,3
20110901|2011-08-01 20:00,2,16.27,16.285,16.27,16.285,3
20110901|2011-08-01 20:30,2,16.285,16.305,16.285,16.305,4
20110901|2011-08-01 21:00,2,16.31,16.315,16.2,16.235,14
20110901|2011-08-01 22:00,2,16.24,16.24,16.2,16.2,5
20110901|2011-08-01 22:30,2,16.2,16.2,16.2,16.2,1
20110901|2011-08-01 23:00,2,16.195,16.22,16.185,16.22,4
20110901|2011-08-01 23:30,2,16.24,16.24,16.24,16.24,1
20110901|2011-08-02 01:00,2,16.25,16.25,16.25,16.25,1
20110901|2011-08-02 01:30,2,16.255,16.255,16.255,16.255,1
20110901|2011-08-02 02:30,2,16.255,16.255,16.255,16.255,2
20110901|2011-08-02 03:30,2,16.185,16.185,16.145,16.145,6
20110901|2011-08-02 04:00,2,16.16,16.175,16.145,16.175,6
20110901|2011-08-02 05:30,2,16.165,16.165,16.165,16.165,5
20110901|2011-08-02 06:00,2,16.165,16.165,16.165,16.165,3
20110901|2011-08-02 06:30,2,16.165,16.165,16.165,16.165,1
20110901|2011-08-02 07:00,2,16.2,16.2,16.145,16.145,4
20110901|2011-08-02 09:30,2,16.145,16.2,16.07,16.19,186
20110901|2011-08-02 10:00,2,16.17,16.22,16.155,16.19,47
20110901|2011-08-02 10:30,2,16.175,16.19,16.14,16.18,10
20110901|2011-08-02 11:00,2,16.185,16.19,16.185,16.19,9
20110901|2011-08-02 11:30,2,16.19,16.245,16.18,16.245,56
20110901|2011-08-02 12:00,2,16.245,16.45,16.245,16.4,95
20110901|2011-08-02 12:30,2,16.35,16.44,16.3,16.405,33
20110901|2011-08-02 13:00,2,16.29,16.425,16.29,16.37,36
20110901|2011-08-02 18:00,3,16.44,16.44,16.39,16.39,3
20110901|2011-08-02 18:30,3,16.465,16.47,16.42,16.465,6
20110901|2011-08-02 19:30,3,16.49,16.53,16.47,16.47,23
20110901|2011-08-02 21:00,3,16.49,16.49,16.49,16.49,1
20110901|2011-08-02 23:30,3,16.49,16.49,16.49,16.49,1
20110901|2011-08-03 01:00,3,16.44,16.44,16.44,16.44,1
20110901|2011-08-03 02:00,3,16.45,16.45,16.385,16.385,6
20110901|2011-08-03 02:30,3,16.38,16.38,16.38,16.38,1
20110901|2011-08-03 03:30,3,16.38,16.38,16.37,16.37,3
20110901|2011-08-03 05:30,3,16.38,16.38,16.38,16.38,1
20110901|2011-08-03 07:00,3,16.4,16.445,16.4,16.445,2
20110901|2011-08-03 09:30,3,16.425,16.425,16.26,16.28,74
20110901|2011-08-03 10:00,3,16.325,16.325,16.275,16.275,13
20110901|2011-08-03 10:30,3,16.275,16.3,16.275,16.275,15
20110901|2011-08-03 11:00,3,16.295,16.295,16.255,16.28,19
20110901|2011-08-03 11:30,3,16.265,16.27,16.245,16.245,45
20110901|2011-08-03 12:00,3,16.24,16.3,16.225,16.3,40
20110901|2011-08-03 12:30,3,16.3,16.315,16.28,16.315,5
20110901|2011-08-03 13:00,3,16.31,16.36,16.295,16.355,25
20110901|2011-08-03 18:00,4,16.38,16.395,16.31,16.395,5
20110901|2011-08-03 19:00,4,16.4,16.4,16.4,16.4,2
20110901|2011-08-03 20:00,4,16.4,16.4,16.33,16.4,8
20110901|2011-08-03 20:30,4,16.34,16.345,16.31,16.345,7
20110901|2011-08-03 21:00,4,16.305,16.305,16.29,16.29,4
20110901|2011-08-03 23:30,4,16.29,16.29,16.29,16.29,4
20110901|2011-08-04 00:00,4,16.29,16.29,16.29,16.29,1
20110901|2011-08-04 01:00,4,16.29,16.29,16.29,16.29,2
20110901|2011-08-04 02:00,4,16.36,16.4,16.36,16.4,4
20110901|2011-08-04 05:30,4,16.295,16.295,16.29,16.29,2
20110901|2011-08-04 06:00,4,16.28,16.28,16.25,16.25,4
20110901|2011-08-04 06:30,4,16.25,16.25,16.25,16.25,1
20110901|2011-08-04 07:00,4,16.25,16.25,16.25,16.25,10
20110901|2011-08-04 09:30,4,16.22,16.24,16.155,16.195,74
20110901|2011-08-04 10:00,4,16.19,16.285,16.19,16.23,56
20110901|2011-08-04 10:30,4,16.205,16.205,16.155,16.175,26
20110901|2011-08-04 11:00,4,16.2,16.225,16.16,16.17,36
20110901|2011-08-04 11:30,4,16.165,16.215,16.16,16.21,46
20110901|2011-08-04 12:00,4,16.21,16.21,16.21,16.21,2
20110901|2011-08-04 12:30,4,16.21,16.21,16.21,16.21,5
20110901|2011-08-04 13:00,4,16.195,16.265,16.195,16.265,22
20110901|2011-08-04 18:00,5,16.24,16.24,16.2,16.2,11
20110901|2011-08-04 18:30,5,16.2,16.2,16.18,16.195,12
20110901|2011-08-04 19:30,5,16.19,16.19,16.19,16.19,1
20110901|2011-08-04 20:00,5,16.19,16.19,16.12,16.12,40
20110901|2011-08-04 20:30,5,16.15,16.15,16.15,16.15,2
20110901|2011-08-04 21:00,5,16.19,16.19,16.19,16.19,4
20110901|2011-08-04 22:00,5,16.195,16.195,16.195,16.195,5
20110901|2011-08-04 22:30,5,16.14,16.14,16.14,16.14,3
20110901|2011-08-04 23:00,5,16.185,16.205,16.185,16.205,2
20110901|2011-08-05 01:00,5,16.13,16.13,16.09,16.11,32
20110901|2011-08-05 01:30,5,16.09,16.09,16.09,16.09,2
20110901|2011-08-05 02:00,5,16.09,16.09,16.09,16.09,19
20110901|2011-08-05 02:30,5,16.09,16.09,16.075,16.08,7
20110901|2011-08-05 03:00,5,16.07,16.07,15.92,16.005,188
20110901|2011-08-05 04:00,5,16.01,16.01,16.01,16.01,1
20110901|2011-08-05 04:30,5,16.01,16.01,16.01,16.01,3
20110901|2011-08-05 05:00,5,15.92,15.985,15.915,15.985,7
20110901|2011-08-05 05:30,5,15.985,15.985,15.985,15.985,4
20110901|2011-08-05 06:00,5,15.995,16.02,15.995,16.02,10
20110901|2011-08-05 06:30,5,16.045,16.045,16.03,16.03,3
20110901|2011-08-05 07:00,5,16.045,16.05,16,16,12
20110901|2011-08-05 09:30,5,16,16.06,15.905,15.985,86
20110901|2011-08-05 10:00,5,15.98,16.015,15.89,15.905,80
20110901|2011-08-05 10:30,5,15.89,15.995,15.885,15.925,49
20110901|2011-08-05 11:00,5,15.93,16.065,15.93,16.065,19
20110901|2011-08-05 11:30,5,16.05,16.235,16.03,16.125,74
20110901|2011-08-05 12:00,5,16.115,16.21,16.11,16.21,15
20110901|2011-08-05 12:30,5,16.195,16.33,16.155,16.32,44
20110901|2011-08-05 13:00,5,16.275,16.34,16.25,16.28,26
20110901|2011-08-07 18:00,8,16.28,16.28,16.135,16.22,39
20110901|2011-08-07 18:30,8,16.195,16.245,16.195,16.245,4
20110901|2011-08-07 19:00,8,16.21,16.21,16.205,16.205,3
20110901|2011-08-07 20:00,8,16.25,16.285,16.25,16.285,11
20110901|2011-08-07 20:30,8,16.295,16.41,16.295,16.4,18
20110901|2011-08-07 21:00,8,16.315,16.315,16.25,16.27,15
20110901|2011-08-07 23:00,8,16.29,16.29,16.29,16.29,4
20110901|2011-08-07 23:30,8,16.3,16.315,16.3,16.315,7
20110901|2011-08-08 00:00,8,16.315,16.315,16.315,16.315,2
20110901|2011-08-08 00:30,8,16.295,16.295,16.295,16.295,1
20110901|2011-08-08 01:00,8,16.295,16.31,16.295,16.31,2
20110901|2011-08-08 01:30,8,16.315,16.315,16.315,16.315,8
20110901|2011-08-08 02:00,8,16.315,16.315,16.315,16.315,6
20110901|2011-08-08 02:30,8,16.315,16.315,16.315,16.315,1
20110901|2011-08-08 03:00,8,16.34,16.34,16.34,16.34,1
20110901|2011-08-08 04:00,8,16.38,16.435,16.38,16.435,22
20110901|2011-08-08 04:30,8,16.4,16.425,16.385,16.405,8
20110901|2011-08-08 05:00,8,16.43,16.44,16.335,16.355,14
20110901|2011-08-08 05:30,8,16.355,16.355,16.18,16.18,47
20110901|2011-08-08 06:00,8,16.265,16.265,16.265,16.265,1
20110901|2011-08-08 07:00,8,16.23,16.23,16.23,16.23,2
20110901|2011-08-08 09:30,8,16.285,16.285,16.14,16.215,88
20110901|2011-08-08 10:00,8,16.24,16.275,16.21,16.24,39
20110901|2011-08-08 10:30,8,16.24,16.24,16.21,16.22,30
20110901|2011-08-08 11:00,8,16.235,16.26,16.22,16.26,8
20110901|2011-08-08 11:30,8,16.26,16.26,16.26,16.26,1
20110901|2011-08-08 12:00,8,16.24,16.265,16.23,16.24,17
20110901|2011-08-08 12:30,8,16.23,16.29,16.225,16.24,57
20110901|2011-08-08 13:00,8,16.25,16.28,16.245,16.28,10
20110901|2011-08-08 18:00,9,16.34,16.34,16.34,16.34,2
20110901|2011-08-08 18:30,9,16.31,16.31,16.31,16.31,2
20110901|2011-08-08 19:00,9,16.305,16.305,16.28,16.28,4
20110901|2011-08-08 19:30,9,16.29,16.29,16.27,16.29,7
20110901|2011-08-08 20:00,9,16.27,16.27,16.205,16.205,33
20110901|2011-08-08 20:30,9,16.265,16.265,16.205,16.205,8
20110901|2011-08-08 21:00,9,16.24,16.24,16.24,16.24,3
20110901|2011-08-08 21:30,9,16.225,16.28,16.22,16.28,12
20110901|2011-08-08 22:00,9,16.285,16.285,16.285,16.285,1
20110901|2011-08-08 22:30,9,16.285,16.295,16.285,16.295,2
20110901|2011-08-08 23:30,9,16.3,16.31,16.28,16.28,3
20110901|2011-08-09 00:00,9,16.28,16.32,16.28,16.32,4
20110901|2011-08-09 00:30,9,16.32,16.395,16.32,16.395,11
20110901|2011-08-09 01:00,9,16.4,16.42,16.36,16.42,8
20110901|2011-08-09 01:30,9,16.41,16.58,16.41,16.58,35
20110901|2011-08-09 02:00,9,16.565,16.69,16.565,16.69,22
20110901|2011-08-09 02:30,9,16.685,16.77,16.625,16.625,39
20110901|2011-08-09 03:00,9,16.65,16.65,16.61,16.61,7
20110901|2011-08-09 03:30,9,16.615,16.675,16.61,16.675,8
20110901|2011-08-09 04:00,9,16.675,16.675,16.49,16.49,12
20110901|2011-08-09 04:30,9,16.55,16.55,16.395,16.395,8
20110901|2011-08-09 05:30,9,16.445,16.54,16.445,16.54,3
20110901|2011-08-09 06:00,9,16.47,16.59,16.445,16.52,26
20110901|2011-08-09 06:30,9,16.6,16.625,16.54,16.54,9
20110901|2011-08-09 07:00,9,16.565,16.685,16.565,16.685,12
20110901|2011-08-09 09:30,9,16.71,16.77,16.68,16.7,92
20110901|2011-08-09 10:00,9,16.68,16.68,16.64,16.645,34
20110901|2011-08-09 10:30,9,16.66,16.67,16.65,16.67,5
20110901|2011-08-09 11:00,9,16.68,16.695,16.655,16.665,9
20110901|2011-08-09 11:30,9,16.675,16.735,16.67,16.735,22
20110901|2011-08-09 12:00,9,16.745,16.755,16.675,16.7,15
20110901|2011-08-09 12:30,9,16.705,16.725,16.69,16.725,10
20110901|2011-08-09 13:00,9,16.735,16.77,16.715,16.77,16
20110901|2011-08-09 18:00,10,16.9,16.93,16.885,16.92,49
20110901|2011-08-09 18:30,10,16.935,17.02,16.935,17.02,43
20110901|2011-08-09 19:00,10,17.02,17.17,17.02,17.17,60
20110901|2011-08-09 19:30,10,17.145,17.15,17.085,17.12,26
20110901|2011-08-09 20:00,10,17.12,17.135,17.09,17.09,16
20110901|2011-08-09 20:30,10,17.12,17.12,17.09,17.09,4
20110901|2011-08-09 21:00,10,17.13,17.14,17.13,17.14,3
20110901|2011-08-09 21:30,10,17.14,17.14,17.14,17.14,1
20110901|2011-08-09 22:00,10,17.09,17.14,17.085,17.14,5
20110901|2011-08-09 22:30,10,17.14,17.14,17.14,17.14,1
20110901|2011-08-09 23:00,10,17.12,17.12,17.1,17.1,8
20110901|2011-08-09 23:30,10,17.1,17.1,17.1,17.1,1
20110901|2011-08-10 00:00,10,17.085,17.14,17.065,17.065,6
20110901|2011-08-10 01:00,10,17.075,17.075,17.075,17.075,2
20110901|2011-08-10 01:30,10,17.095,17.095,17.06,17.06,5
20110901|2011-08-10 02:00,10,17.145,17.17,17.1,17.1,15
20110901|2011-08-10 02:30,10,17.1,17.36,17.1,17.36,137
20110901|2011-08-10 03:00,10,17.285,17.285,17.275,17.275,5
20110901|2011-08-10 03:30,10,17.34,17.36,17.305,17.36,10
20110901|2011-08-10 04:30,10,17.355,17.355,17.355,17.355,1
20110901|2011-08-10 05:00,10,17.275,17.31,17.275,17.275,16
20110901|2011-08-10 05:30,10,17.27,17.27,17.27,17.27,2
20110901|2011-08-10 06:00,10,17.265,17.295,17.25,17.295,5
20110901|2011-08-10 06:30,10,17.25,17.3,17.235,17.235,5
20110901|2011-08-10 07:00,10,17.3,17.3,17.245,17.245,4
20110901|2011-08-10 09:30,10,17.185,17.185,16.93,17,181
20110901|2011-08-10 10:00,10,16.95,17.03,16.93,16.98,57
20110901|2011-08-10 10:30,10,16.97,16.99,16.96,16.99,23
20110901|2011-08-10 11:00,10,16.975,16.975,16.93,16.94,23
20110901|2011-08-10 11:30,10,16.955,16.955,16.925,16.955,6
20110901|2011-08-10 12:00,10,16.955,17.02,16.955,16.98,64
20110901|2011-08-10 12:30,10,16.98,16.98,16.795,16.8,93
20110901|2011-08-10 13:00,10,16.81,16.995,16.805,16.955,63
20110901|2011-08-10 18:00,11,16.89,16.91,16.835,16.88,16
20110901|2011-08-10 18:30,11,16.88,16.88,16.86,16.865,5
20110901|2011-08-10 19:00,11,16.88,16.92,16.88,16.92,3
20110901|2011-08-10 19:30,11,16.925,16.965,16.91,16.965,20
20110901|2011-08-10 20:00,11,16.95,16.97,16.95,16.97,11
20110901|2011-08-10 20:30,11,16.975,16.98,16.935,16.98,6
20110901|2011-08-10 21:00,11,16.955,16.975,16.95,16.975,4
20110901|2011-08-10 21:30,11,16.98,16.98,16.97,16.97,5
20110901|2011-08-10 22:00,11,16.97,16.97,16.945,16.945,4
20110901|2011-08-10 23:00,11,16.97,16.97,16.97,16.97,1
20110901|2011-08-10 23:30,11,16.92,16.92,16.92,16.92,1
20110901|2011-08-11 01:00,11,16.975,17,16.975,17,16
20110901|2011-08-11 01:30,11,17.01,17.05,17.01,17.05,21
20110901|2011-08-11 02:30,11,17.045,17.045,17.045,17.045,2
20110901|2011-08-11 03:00,11,17.05,17.05,17.05,17.05,3
20110901|2011-08-11 03:30,11,17.07,17.075,17.07,17.075,6
20110901|2011-08-11 04:00,11,17.075,17.075,17.075,17.075,1
20110901|2011-08-11 04:30,11,17,17.07,17,17.07,2
20110901|2011-08-11 05:30,11,17.055,17.055,17.04,17.04,2
20110901|2011-08-11 06:00,11,17.07,17.07,17.07,17.07,3
20110901|2011-08-11 06:30,11,17.075,17.075,16.915,16.915,35
20110901|2011-08-11 07:00,11,16.905,16.905,16.9,16.9,14
20110901|2011-08-11 09:30,11,17.045,17.095,16.705,16.97,263
20110901|2011-08-11 10:00,11,16.89,16.89,16.495,16.5,223
20110901|2011-08-11 10:30,11,16.495,16.655,16.445,16.615,129
20110901|2011-08-11 11:00,11,16.615,16.67,16.575,16.605,32
20110901|2011-08-11 11:30,11,16.62,16.745,16.62,16.635,39
20110901|2011-08-11 12:00,11,16.68,16.715,16.63,16.65,14
20110901|2011-08-11 12:30,11,16.65,16.815,16.65,16.76,61
20110901|2011-08-11 13:00,11,16.78,16.875,16.77,16.86,75
20110901|2011-08-11 18:00,12,16.79,16.79,16.71,16.71,12
20110901|2011-08-11 18:30,12,16.765,16.77,16.715,16.77,8
20110901|2011-08-11 19:00,12,16.79,16.79,16.79,16.79,2
20110901|2011-08-11 20:00,12,16.79,16.79,16.71,16.71,10
20110901|2011-08-11 21:00,12,16.71,16.71,16.71,16.71,1
20110901|2011-08-11 23:00,12,16.76,16.76,16.76,16.76,1
20110901|2011-08-12 01:00,12,16.71,16.71,16.705,16.705,3
20110901|2011-08-12 01:30,12,16.715,16.715,16.715,16.715,1
20110901|2011-08-12 02:00,12,16.715,16.715,16.7,16.7,3
20110901|2011-08-12 02:30,12,16.695,16.715,16.65,16.715,12
20110901|2011-08-12 04:00,12,16.715,16.715,16.715,16.715,2
20110901|2011-08-12 04:30,12,16.67,16.67,16.665,16.665,2
20110901|2011-08-12 05:00,12,16.67,16.67,16.67,16.67,9
20110901|2011-08-12 06:00,12,16.67,16.67,16.67,16.67,4
20110901|2011-08-12 09:30,12,16.66,16.755,16.575,16.72,54
20110901|2011-08-12 10:00,12,16.745,16.8,16.74,16.8,14
20110901|2011-08-12 10:30,12,16.775,16.79,16.75,16.79,8
20110901|2011-08-12 11:00,12,16.82,16.85,16.82,16.825,12
20110901|2011-08-12 11:30,12,16.82,16.825,16.775,16.775,7
20110901|2011-08-12 12:00,12,16.755,16.755,16.72,16.72,19
20110901|2011-08-12 12:30,12,16.75,16.755,16.75,16.755,4
20110901|2011-08-12 13:00,12,16.78,16.83,16.78,16.8,28
20110901|2011-08-14 18:00,15,16.745,16.945,16.745,16.945,26
20110901|2011-08-14 18:30,15,16.965,16.965,16.965,16.965,2
20110901|2011-08-14 19:00,15,16.97,16.98,16.97,16.975,4
20110901|2011-08-14 19:30,15,16.99,17.005,16.975,16.985,11
20110901|2011-08-14 20:30,15,17.005,17.005,17.005,17.005,1
20110901|2011-08-14 21:00,15,16.975,17.02,16.975,17.02,3
20110901|2011-08-14 21:30,15,17.045,17.05,17.045,17.05,3
20110901|2011-08-14 22:00,15,17.05,17.05,17,17,8
20110901|2011-08-14 22:30,15,17,17,17,17,4
20110901|2011-08-15 00:00,15,17.02,17.02,17.02,17.02,2
20110901|2011-08-15 00:30,15,17.045,17.045,17.045,17.045,2
20110901|2011-08-15 01:30,15,17.065,17.065,17.065,17.065,4
20110901|2011-08-15 02:00,15,17.03,17.065,17.03,17.065,6
20110901|2011-08-15 03:00,15,17.08,17.08,17.08,17.08,1
20110901|2011-08-15 03:30,15,17.065,17.065,17.065,17.065,5
20110901|2011-08-15 04:00,15,17.085,17.085,17.085,17.085,1
20110901|2011-08-15 04:30,15,17.09,17.12,17.09,17.12,22
20110901|2011-08-15 05:00,15,17.1,17.1,17.1,17.1,1
20110901|2011-08-15 06:00,15,17.085,17.12,17.085,17.12,13
20110901|2011-08-15 06:30,15,17.075,17.075,17.065,17.065,11
20110901|2011-08-15 07:00,15,17.085,17.12,17.085,17.1,9
20110901|2011-08-15 09:30,15,17.1,17.125,16.94,16.98,149
20110901|2011-08-15 10:00,15,16.98,17.035,16.95,17.035,15
20110901|2011-08-15 10:30,15,17,17.05,16.995,17.03,17
20110901|2011-08-15 11:00,15,17.02,17.1,17.02,17.08,49
20110901|2011-08-15 11:30,15,17.095,17.1,17.08,17.1,29
20110901|2011-08-15 12:00,15,17.11,17.12,17.095,17.115,28
20110901|2011-08-15 12:30,15,17.09,17.14,17.05,17.095,43
20110901|2011-08-15 13:00,15,17.055,17.09,17.025,17.04,8
20110901|2011-08-15 18:00,16,17.04,17.05,17.02,17.02,12
20110901|2011-08-15 18:30,16,17.02,17.02,16.97,16.97,6
20110901|2011-08-15 19:00,16,16.975,16.975,16.975,16.975,2
20110901|2011-08-15 19:30,16,17.035,17.035,17.035,17.035,1
20110901|2011-08-15 20:30,16,16.995,16.995,16.945,16.945,8
20110901|2011-08-15 21:00,16,16.99,16.995,16.99,16.99,3
20110901|2011-08-16 00:00,16,16.995,17,16.995,17,3
20110901|2011-08-16 00:30,16,17.05,17.05,16.965,16.965,7
20110901|2011-08-16 02:00,16,17,17,16.98,16.98,2
20110901|2011-08-16 02:30,16,16.96,17,16.945,17,7
20110901|2011-08-16 09:30,16,17,17.18,16.975,17.11,89
20110901|2011-08-16 10:00,16,17.12,17.145,17.095,17.145,27
20110901|2011-08-16 10:30,16,17.145,17.145,17.08,17.09,42
20110901|2011-08-16 11:00,16,17.12,17.13,17.095,17.105,9
20110901|2011-08-16 11:30,16,17.125,17.125,17.095,17.095,6
20110901|2011-08-16 12:00,16,17.095,17.095,17.095,17.095,3
20110901|2011-08-16 12:30,16,17.08,17.085,17.05,17.06,21
20110901|2011-08-16 13:00,16,17.07,17.075,17.055,17.055,11
20110901|2011-08-16 18:00,17,17.015,17.015,16.985,16.985,5
20110901|2011-08-16 18:30,17,17.05,17.05,17.05,17.05,1
20110901|2011-08-16 19:30,17,17.06,17.06,17.06,17.06,2
20110901|2011-08-16 20:00,17,17.04,17.04,17.04,17.04,1
20110901|2011-08-16 20:30,17,17.07,17.07,17.07,17.07,5
20110901|2011-08-16 21:30,17,17.05,17.05,17.05,17.05,1
20110901|2011-08-16 22:30,17,17.07,17.07,17.07,17.07,1
20110901|2011-08-16 23:00,17,17.07,17.07,17.07,17.07,1
20110901|2011-08-16 23:30,17,17.02,17.02,17.01,17.01,3
20110901|2011-08-17 01:00,17,17.07,17.07,17.07,17.07,2
20110901|2011-08-17 01:30,17,17.07,17.07,17.05,17.05,2
20110901|2011-08-17 02:00,17,17.07,17.07,17.07,17.07,4
20110901|2011-08-17 02:30,17,17.07,17.07,17.07,17.07,2
20110901|2011-08-17 03:30,17,17.07,17.07,17.07,17.07,1
20110901|2011-08-17 05:30,17,17.03,17.03,17.01,17.01,5
20110901|2011-08-17 06:30,17,17.07,17.11,17.07,17.11,31
20110901|2011-08-17 07:00,17,17.1,17.1,17.1,17.1,1
20110901|2011-08-17 09:30,17,17.14,17.28,17.12,17.28,247
20110901|2011-08-17 10:00,17,17.255,17.28,17.205,17.235,51
20110901|2011-08-17 10:30,17,17.21,17.23,17.2,17.21,14
20110901|2011-08-17 11:00,17,17.21,17.235,17.2,17.235,15
20110901|2011-08-17 11:30,17,17.185,17.185,17.185,17.185,1
20110901|2011-08-17 12:00,17,17.185,17.185,17.175,17.18,5
20110901|2011-08-17 12:30,17,17.175,17.185,17.13,17.14,42
20110901|2011-08-17 13:00,17,17.145,17.185,17.145,17.165,21
20110901|2011-08-17 19:30,18,17.09,17.09,17.09,17.09,1
20110901|2011-08-17 21:00,18,17.135,17.135,17.135,17.135,1
20110901|2011-08-17 22:30,18,17.075,17.075,17.07,17.07,2
20110901|2011-08-17 23:30,18,17.07,17.07,17.07,17.07,1
20110901|2011-08-18 02:00,18,17.125,17.125,17.125,17.125,2
20110901|2011-08-18 03:00,18,17.125,17.125,17.125,17.125,3
20110901|2011-08-18 04:00,18,17.115,17.115,17.1,17.11,16
20110901|2011-08-18 04:30,18,17.11,17.11,17.11,17.11,2
20110901|2011-08-18 05:30,18,17.1,17.1,17.1,17.1,3
20110901|2011-08-18 06:30,18,17.045,17.045,17.045,17.045,1
20110901|2011-08-18 07:00,18,17.045,17.045,17.045,17.045,1
20110901|2011-08-18 09:30,18,16.81,16.925,16.735,16.78,467
20110901|2011-08-18 10:00,18,16.78,16.82,16.775,16.805,59
20110901|2011-08-18 10:30,18,16.8,16.835,16.77,16.83,47
20110901|2011-08-18 11:00,18,16.83,16.86,16.82,16.85,39
20110901|2011-08-18 11:30,18,16.865,16.875,16.84,16.875,19
20110901|2011-08-18 12:00,18,16.88,16.91,16.87,16.87,6
20110901|2011-08-18 12:30,18,16.87,16.905,16.87,16.905,9
20110901|2011-08-18 13:00,18,16.88,16.91,16.865,16.865,13
20110901|2011-08-18 18:00,19,16.82,16.82,16.8,16.8,8
20110901|2011-08-18 19:00,19,16.815,16.815,16.81,16.81,2
20110901|2011-08-18 20:30,19,16.805,16.805,16.8,16.8,7
20110901|2011-08-18 21:00,19,16.79,16.79,16.79,16.79,1
20110901|2011-08-18 21:30,19,16.825,16.825,16.825,16.825,1
20110901|2011-08-18 22:00,19,16.77,16.77,16.765,16.765,2
20110901|2011-08-19 00:30,19,16.84,16.87,16.84,16.87,2
20110901|2011-08-19 02:00,19,16.76,16.76,16.72,16.72,15
20110901|2011-08-19 02:30,19,16.72,16.72,16.72,16.72,3
20110901|2011-08-19 03:00,19,16.72,16.72,16.695,16.705,10
20110901|2011-08-19 04:00,19,16.705,16.705,16.705,16.705,1
20110901|2011-08-19 04:30,19,16.71,16.71,16.49,16.57,52
20110901|2011-08-19 05:00,19,16.49,16.49,16.385,16.385,52
20110901|2011-08-19 05:30,19,16.46,16.46,16.455,16.46,4
20110901|2011-08-19 06:00,19,16.52,16.595,16.52,16.595,12
20110901|2011-08-19 06:30,19,16.69,16.765,16.69,16.765,3
20110901|2011-08-19 07:00,19,16.8,16.86,16.78,16.78,10
20110901|2011-08-19 09:30,19,16.8,16.89,16.79,16.81,39
20110901|2011-08-19 10:00,19,16.82,16.82,16.75,16.755,27
20110901|2011-08-19 10:30,19,16.76,16.77,16.76,16.765,12
20110901|2011-08-19 11:00,19,16.845,16.845,16.79,16.79,9
20110901|2011-08-19 11:30,19,16.785,16.785,16.785,16.785,2
20110901|2011-08-19 12:00,19,16.775,16.79,16.77,16.79,5
20110901|2011-08-19 12:30,19,16.75,16.75,16.71,16.71,9
20110901|2011-08-19 13:00,19,16.73,16.755,16.71,16.755,12
20110901|2011-08-21 18:00,22,16.745,16.83,16.745,16.83,6
20110901|2011-08-21 18:30,22,16.83,16.83,16.83,16.83,1
20110901|2011-08-21 20:30,22,16.88,16.905,16.88,16.905,11
20110901|2011-08-21 22:00,22,16.9,16.9,16.9,16.9,8
20110901|2011-08-21 22:30,22,16.91,16.91,16.91,16.91,1
20110901|2011-08-21 23:30,22,16.91,16.91,16.91,16.91,1
20110901|2011-08-22 02:30,22,16.91,16.93,16.91,16.93,4
20110901|2011-08-22 03:00,22,16.97,17,16.97,17,19
20110901|2011-08-22 03:30,22,17,17.04,17,17.04,11
20110901|2011-08-22 04:00,22,17.06,17.065,17.06,17.065,3
20110901|2011-08-22 04:30,22,17.06,17.07,17.06,17.07,5
20110901|2011-08-22 05:00,22,17.07,17.07,17.06,17.06,3
20110901|2011-08-22 05:30,22,17.07,17.07,17.07,17.07,1
20110901|2011-08-22 06:00,22,17.03,17.03,17.03,17.03,1
20110901|2011-08-22 06:30,22,17.07,17.07,17.07,17.07,1
20110901|2011-08-22 07:00,22,17.04,17.09,17.04,17.09,10
20110901|2011-08-22 09:30,22,17.085,17.2,16.98,17.01,154
20110901|2011-08-22 10:00,22,17.02,17.035,17,17.035,23
20110901|2011-08-22 10:30,22,17.01,17.035,16.97,16.97,36
20110901|2011-08-22 11:00,22,16.945,17.005,16.945,17.005,8
20110901|2011-08-22 11:30,22,17,17.005,16.96,16.96,21
20110901|2011-08-22 12:00,22,16.94,16.94,16.9,16.9,21
20110901|2011-08-22 12:30,22,16.93,16.93,16.93,16.93,2
20110901|2011-08-22 13:00,22,16.975,16.98,16.93,16.97,16
20110901|2011-08-22 20:00,23,16.975,16.975,16.975,16.975,1
20110901|2011-08-22 22:00,23,16.995,17.02,16.995,17.02,5
20110901|2011-08-22 23:30,23,16.945,17.02,16.945,17.02,3
20110901|2011-08-23 01:30,23,17.05,17.05,17.05,17.05,1
20110901|2011-08-23 02:00,23,17.075,17.075,17.075,17.075,3
20110901|2011-08-23 02:30,23,17.075,17.075,17.075,17.075,2
20110901|2011-08-23 03:00,23,17.08,17.09,17.08,17.09,2
20110901|2011-08-23 03:30,23,17.095,17.095,17.095,17.095,1
20110901|2011-08-23 04:00,23,17.1,17.1,17.1,17.1,4
20110901|2011-08-23 05:00,23,17.12,17.12,17.12,17.12,1
20110901|2011-08-23 06:00,23,17.11,17.11,17.11,17.11,1
20110901|2011-08-23 06:30,23,17.12,17.12,17.12,17.12,1
20110901|2011-08-23 07:00,23,17.08,17.08,17.08,17.08,1
20110901|2011-08-23 09:30,23,17.075,17.075,16.82,16.97,57
20110901|2011-08-23 10:00,23,16.93,17.005,16.93,17,12
20110901|2011-08-23 10:30,23,17,17.005,16.955,17,15
20110901|2011-08-23 11:00,23,17,17,16.965,16.98,4
20110901|2011-08-23 11:30,23,17,17,16.95,16.95,5
20110901|2011-08-23 12:00,23,16.94,16.95,16.94,16.945,3
20110901|2011-08-23 12:30,23,16.95,16.95,16.94,16.945,12
20110901|2011-08-23 13:00,23,16.99,16.99,16.945,16.98,7
20110901|2011-08-23 19:30,24,16.92,16.92,16.92,16.92,3
20110901|2011-08-23 22:00,24,16.87,16.87,16.87,16.87,1
20110901|2011-08-23 23:00,24,16.87,16.87,16.865,16.865,2
20110901|2011-08-24 02:00,24,16.865,16.865,16.865,16.865,1
20110901|2011-08-24 02:30,24,16.88,16.88,16.865,16.865,4
20110901|2011-08-24 03:00,24,16.86,16.86,16.86,16.86,1
20110901|2011-08-24 03:30,24,16.92,16.92,16.92,16.92,1
20110901|2011-08-24 05:30,24,16.905,16.95,16.905,16.95,4
20110901|2011-08-24 07:00,24,16.9,16.9,16.88,16.88,4
20110901|2011-08-24 09:30,24,16.86,16.905,16.81,16.83,12
20110901|2011-08-24 10:00,24,16.86,16.86,16.84,16.84,3
20110901|2011-08-24 10:30,24,16.825,16.85,16.825,16.85,3
20110901|2011-08-24 11:00,24,16.82,16.845,16.82,16.845,2
20110901|2011-08-24 11:30,24,16.86,16.865,16.84,16.84,11
20110901|2011-08-24 12:00,24,16.87,16.87,16.85,16.85,7
20110901|2011-08-24 12:30,24,16.85,16.85,16.83,16.83,7
20110901|2011-08-24 13:00,24,16.86,16.86,16.845,16.845,5
20110901|2011-08-24 18:30,25,16.81,16.81,16.81,16.81,2
20110901|2011-08-24 20:00,25,16.805,16.805,16.805,16.805,1
20110901|2011-08-25 00:00,25,16.82,16.82,16.8,16.8,3
20110901|2011-08-25 01:00,25,16.815,16.815,16.795,16.795,8
20110901|2011-08-25 01:30,25,16.79,16.79,16.75,16.75,6
20110901|2011-08-25 02:00,25,16.75,16.75,16.75,16.75,2
20110901|2011-08-25 04:00,25,16.72,16.72,16.72,16.72,1
20110901|2011-08-25 04:30,25,16.73,16.73,16.72,16.72,3
20110901|2011-08-25 05:00,25,16.72,16.72,16.72,16.72,3
20110901|2011-08-25 05:30,25,16.695,16.695,16.695,16.695,1
20110901|2011-08-25 06:00,25,16.69,16.72,16.69,16.69,16
20110901|2011-08-25 06:30,25,16.73,16.73,16.73,16.73,1
20110901|2011-08-25 09:30,25,16.73,16.75,16.48,16.75,28
20110901|2011-08-25 10:00,25,16.71,16.71,16.705,16.705,3
20110901|2011-08-25 10:30,25,16.725,16.75,16.725,16.75,2
20110901|2011-08-25 11:00,25,16.755,16.77,16.755,16.77,8
20110901|2011-08-25 11:30,25,16.72,16.72,16.71,16.71,4
20110901|2011-08-25 12:00,25,16.72,16.75,16.715,16.73,21
20110901|2011-08-25 12:30,25,16.725,16.815,16.725,16.775,14
20110901|2011-08-25 13:00,25,16.79,16.79,16.79,16.79,1
20110901|2011-08-25 18:00,26,16.75,16.87,16.73,16.73,19
20110901|2011-08-25 19:00,26,16.8,16.8,16.8,16.8,1
20110901|2011-08-26 00:30,26,16.72,16.72,16.72,16.72,1
20110901|2011-08-26 01:00,26,16.8,16.8,16.8,16.8,7
20110901|2011-08-26 02:30,26,16.81,16.81,16.8,16.8,8
20110901|2011-08-26 03:30,26,16.795,16.795,16.775,16.775,2
20110901|2011-08-26 04:00,26,16.75,16.75,16.695,16.7,8
20110901|2011-08-26 04:30,26,16.7,16.72,16.7,16.7,5
20110901|2011-08-26 06:00,26,16.7,16.7,16.7,16.7,2
20110901|2011-08-26 06:30,26,16.655,16.66,16.655,16.66,2
20110901|2011-08-26 07:00,26,16.66,16.7,16.66,16.7,5
20110901|2011-08-26 09:30,26,16.7,16.85,16.7,16.81,43
20110901|2011-08-26 10:00,26,16.81,16.95,16.81,16.94,27
20110901|2011-08-26 10:30,26,16.94,17.08,16.935,16.995,97
20110901|2011-08-26 11:00,26,16.99,17.05,16.99,17.02,44
20110901|2011-08-26 11:30,26,16.99,16.99,16.975,16.975,8
20110901|2011-08-26 12:00,26,16.995,16.995,16.955,16.955,7
20110901|2011-08-26 12:30,26,16.97,16.97,16.965,16.965,5
20110901|2011-08-26 13:00,26,16.965,17.01,16.94,17.005,37
20110901|2011-08-28 18:00,29,16.995,16.995,16.96,16.96,8
20110901|2011-08-28 19:00,29,17.01,17.01,17.01,17.01,1
20110901|2011-08-28 19:30,29,17,17,17,17,1
20110901|2011-08-28 21:30,29,17,17,17,17,1
20110901|2011-08-28 23:30,29,17.05,17.055,17.05,17.055,2
20110901|2011-08-29 03:00,29,17.06,17.06,17.06,17.06,3
20110901|2011-08-29 03:30,29,17.06,17.06,17.06,17.06,1
20110901|2011-08-29 04:30,29,17.07,17.09,17.07,17.09,7
20110901|2011-08-29 05:00,29,17.1,17.1,17.1,17.1,1
20110901|2011-08-29 05:30,29,17.11,17.11,17.11,17.11,1
20110901|2011-08-29 06:00,29,17.11,17.11,17.11,17.11,1
20110901|2011-08-29 07:00,29,17.11,17.155,17.11,17.15,4
20110901|2011-08-29 09:30,29,17.15,17.24,17.085,17.205,51
20110901|2011-08-29 10:00,29,17.225,17.26,17.225,17.24,14
20110901|2011-08-29 10:30,29,17.22,17.22,17.195,17.195,5
20110901|2011-08-29 11:00,29,17.2,17.305,17.195,17.305,22
20110901|2011-08-29 11:30,29,17.2,17.2,17.2,17.2,1
20110901|2011-08-29 12:00,29,17.19,17.19,17.18,17.18,9
20110901|2011-08-29 12:30,29,17.2,17.21,17.2,17.21,3
20110901|2011-08-29 13:00,29,17.255,17.28,17.245,17.245,11
20110901|2011-08-29 18:00,30,17.31,17.31,17.31,17.31,1
20110901|2011-08-29 19:30,30,17.355,17.36,17.355,17.36,11
20110901|2011-08-29 21:00,30,17.36,17.36,17.36,17.36,3
20110901|2011-08-29 22:30,30,17.36,17.36,17.325,17.325,4
20110901|2011-08-29 23:00,30,17.36,17.36,17.36,17.36,1
20110901|2011-08-30 00:00,30,17.36,17.36,17.36,17.36,1
20110901|2011-08-30 00:30,30,17.335,17.335,17.285,17.285,10
20110901|2011-08-30 01:30,30,17.395,17.4,17.395,17.4,11
20110901|2011-08-30 02:00,30,17.35,17.35,17.35,17.35,1
20110901|2011-08-30 04:00,30,17.395,17.395,17.395,17.395,1
20110901|2011-08-30 05:30,30,17.335,17.335,17.335,17.335,1
20110901|2011-08-30 06:00,30,17.33,17.33,17.3,17.3,7
20110901|2011-08-30 09:30,30,17.31,17.395,17.3,17.34,28
20110901|2011-08-30 10:00,30,17.33,17.33,17.305,17.315,41
20110901|2011-08-30 10:30,30,17.335,17.36,17.335,17.36,10
20110901|2011-08-30 11:00,30,17.395,17.45,17.395,17.395,77
20110901|2011-08-30 11:30,30,17.375,17.4,17.36,17.4,11
20110901|2011-08-30 12:00,30,17.39,17.39,17.39,17.39,6
20110901|2011-08-30 12:30,30,17.385,17.385,17.36,17.36,21
20110901|2011-08-30 13:00,30,17.36,17.36,17.36,17.36,1
20110901|2011-08-30 22:00,31,17.425,17.425,17.405,17.405,10
20110901|2011-08-31 01:30,31,17.495,17.495,17.495,17.495,1
20110901|2011-08-31 02:30,31,17.5,17.5,17.5,17.5,7
20110901|2011-08-31 05:00,31,17.53,17.53,17.53,17.53,1
20110901|2011-08-31 09:30,31,17.6,17.61,17.54,17.54,10
20110901|2011-08-31 10:00,31,17.685,17.685,17.65,17.66,17
20110901|2011-08-31 12:30,31,17.725,17.85,17.725,17.85,14
20110901|2011-08-31 13:00,31,17.73,17.79,17.73,17.74,3
20110901|2011-08-31 21:30,1,17.575,17.575,17.575,17.575,1
20110901|2011-09-01 09:30,1,17.69,17.69,17.69,17.69,1
20110901|2011-09-01 10:30,1,17.77,17.77,17.77,17.77,1
20110901|2011-09-01 21:00,2,17.825,17.825,17.825,17.825,1
20110901|2011-09-02 09:30,2,18,18,18,18,1
20110901|2011-09-02 13:00,2,17.96,17.96,17.96,17.96,2
20110901|2011-09-06 05:30,6,17.74,17.74,17.74,17.74,3
20110901|2011-09-06 09:30,6,17.75,17.775,17.675,17.76,9
20110901|2011-09-06 10:00,6,17.785,17.785,17.785,17.785,1
20110901|2011-09-06 10:30,6,17.765,17.765,17.74,17.74,2
20110901|2011-09-06 13:00,6,17.76,17.765,17.74,17.74,4
20110901|2011-09-07 09:30,7,17.995,17.995,17.995,17.995,1
20110901|2011-09-07 10:00,7,18.01,18.01,17.975,17.975,2
20110901|2011-09-07 10:30,7,17.935,17.935,17.935,17.935,1
20110901|2011-09-07 11:00,7,17.91,17.91,17.91,17.91,1
20110901|2011-09-08 11:00,8,17.555,17.555,17.555,17.555,1
20110901|2011-09-08 11:30,8,17.625,17.625,17.625,17.625,1
20110901|2011-09-08 12:00,8,17.625,17.675,17.625,17.675,5
20110901|2011-09-08 13:00,8,17.635,17.635,17.635,17.635,1
20110901|2011-09-09 09:30,9,17.7,17.73,17.7,17.73,6
20110901|2011-09-12 12:30,12,18.255,18.255,18.25,18.25,4
20110901|2011-09-13 09:30,13,18.04,18.04,18.04,18.04,1
20110901|2011-09-13 11:30,13,18.015,18.015,18.015,18.015,2
20111101|2010-10-29 10:00,29,14.55,14.55,14.55,14.55,1
20111101|2010-11-02 21:30,3,14.44,14.44,14.44,14.44,2
20111101|2010-11-03 10:00,3,14.48,14.48,14.48,14.48,3
20111101|2010-11-03 12:00,3,14.4,14.4,14.4,14.4,1
20111101|2010-11-08 10:30,8,14.91,14.91,14.905,14.905,4
20111101|2010-11-08 11:00,8,14.92,14.92,14.92,14.92,2
20111101|2010-11-09 09:30,9,15.24,15.24,15.1,15.1,3
20111101|2010-11-09 13:00,9,15,15,15,15,1
20111101|2010-11-09 21:30,10,14.85,14.85,14.85,14.85,1
20111101|2010-11-10 13:00,10,14.5,14.5,14.5,14.5,1
20111101|2010-11-10 18:00,11,14.45,14.45,14.45,14.45,1
20111101|2010-11-11 20:00,12,14.46,14.46,14.46,14.46,2
20111101|2010-11-11 21:00,12,14.4,14.4,14.4,14.4,1
20111101|2010-11-12 09:30,12,14.4,14.4,14.4,14.4,1
20111101|2010-11-12 11:00,12,14.5,14.5,14.455,14.455,12
20111101|2010-11-12 11:30,12,14.45,14.45,14.4,14.4,15
20111101|2010-11-12 12:00,12,14.4,14.4,14.4,14.4,9
20111101|2010-11-12 12:30,12,14.355,14.355,14.3,14.3,16
20111101|2010-11-12 13:00,12,14.3,14.3,14.115,14.115,23
20111101|2010-11-15 01:00,15,14.11,14.11,14.11,14.11,2
20111101|2010-11-15 01:30,15,14.105,14.105,14.1,14.1,11
20111101|2010-11-15 02:00,15,14.055,14.055,14.05,14.05,11
20111101|2010-11-15 04:30,15,14.005,14.005,14.005,14.005,1
20111101|2010-11-15 07:00,15,14,14,14,14,5
20111101|2010-11-15 09:30,15,14,14.185,14,14.185,6
20111101|2010-11-15 13:00,15,14.27,14.27,14.27,14.27,1
20111101|2010-11-16 10:00,16,14.24,14.24,14.24,14.24,1
20111101|2010-11-16 10:30,16,14.16,14.16,14.16,14.16,2
20111101|2010-11-16 12:00,16,14.1,14.1,14.05,14.05,19
20111101|2010-11-16 22:00,17,14.05,14.05,14.05,14.05,4
20111101|2010-11-17 02:00,17,14.01,14.01,13.96,13.96,13
20111101|2010-11-17 09:30,17,14.3,14.3,14.3,14.3,1
20111101|2010-11-17 11:00,17,14.43,14.43,14.43,14.43,1
20111101|2010-11-18 09:30,18,14.35,14.35,14.35,14.35,2
20111101|2010-11-18 10:30,18,14.35,14.35,14.35,14.35,1
20111101|2010-11-18 11:00,18,14.36,14.36,14.36,14.36,1
20111101|2010-11-19 10:00,19,14.505,14.505,14.505,14.505,1
20111101|2010-11-29 10:00,29,14.41,14.41,14.41,14.41,1
20111101|2010-12-01 07:00,1,14.835,14.835,14.835,14.835,1
20111101|2010-12-01 10:00,1,14.83,14.83,14.83,14.83,2
20111101|2010-12-01 11:00,1,14.825,14.825,14.825,14.825,3
20111101|2010-12-02 11:00,2,14.935,14.935,14.935,14.935,1
20111101|2010-12-02 13:00,2,14.81,14.81,14.81,14.81,1
20111101|2010-12-03 07:00,3,14.94,14.94,14.94,14.94,1
20111101|2010-12-03 11:30,3,15.125,15.125,15.125,15.125,1
20111101|2010-12-03 12:30,3,15.05,15.085,15.05,15.085,2
20111101|2010-12-03 13:00,3,14.905,14.905,14.905,14.905,1
20111101|2010-12-06 04:00,6,14.96,14.96,14.96,14.96,1
20111101|2010-12-07 13:00,7,14.77,14.77,14.77,14.77,1
20111101|2010-12-08 04:00,8,14.455,14.455,14.455,14.455,1
20111101|2010-12-08 09:30,8,14.735,14.735,14.7,14.7,5
20111101|2010-12-08 10:00,8,14.7,14.75,14.7,14.75,6
20111101|2010-12-08 10:30,8,14.77,14.77,14.77,14.77,1
20111101|2010-12-13 12:30,13,14.88,14.88,14.88,14.88,2
20111101|2010-12-16 10:00,16,14.8,14.8,14.8,14.8,3
20111101|2010-12-16 10:30,16,14.8,14.8,14.8,14.8,2
20111101|2010-12-22 09:30,22,14.58,14.58,14.58,14.58,2
20111101|2010-12-22 13:00,22,14.52,14.52,14.52,14.52,2
20111101|2010-12-23 09:30,23,14.54,14.54,14.5,14.5,3
20111101|2010-12-23 10:30,23,14.5,14.5,14.5,14.5,5
20111101|2010-12-26 19:30,27,14.5,14.5,14.5,14.5,1
20111101|2010-12-26 20:00,27,14.5,14.5,14.5,14.5,4
20111101|2010-12-27 10:00,27,14.475,14.475,14.47,14.47,12
20111101|2010-12-27 10:30,27,14.47,14.47,14.47,14.47,10
20111101|2010-12-27 11:00,27,14.44,14.44,14.44,14.44,3
20111101|2010-12-27 11:30,27,14.44,14.44,14.44,14.44,2
20111101|2010-12-27 12:00,27,14.45,14.45,14.45,14.45,5
20111101|2010-12-27 12:30,27,14.44,14.44,14.44,14.44,2
20111101|2010-12-27 19:30,28,14.44,14.44,14.44,14.44,1
20111101|2010-12-27 20:30,28,14.44,14.44,14.44,14.44,1
20111101|2010-12-27 21:30,28,14.44,14.44,14.44,14.44,10
20111101|2010-12-27 22:00,28,14.44,14.44,14.44,14.44,1
20111101|2010-12-27 22:30,28,14.405,14.405,14.405,14.405,1
20111101|2010-12-28 07:00,28,14.4,14.4,14.4,14.4,9
20111101|2010-12-28 09:30,28,14.4,14.4,14.37,14.4,7
20111101|2010-12-28 10:30,28,14.34,14.34,14.34,14.34,5
20111101|2010-12-28 11:00,28,14.31,14.31,14.28,14.28,8
20111101|2010-12-28 11:30,28,14.28,14.28,14.28,14.28,1
20111101|2010-12-28 12:00,28,14.28,14.28,14.28,14.28,1
20111101|2010-12-29 10:00,29,14.53,14.55,14.53,14.55,4
20111101|2010-12-29 18:00,30,14.805,14.805,14.805,14.805,1
20111101|2010-12-30 06:30,30,14.805,14.805,14.805,14.805,2
20111101|2010-12-30 09:30,30,14.805,14.805,14.805,14.805,1
20111101|2010-12-30 10:00,30,14.74,14.74,14.74,14.74,1
20111101|2010-12-31 10:30,31,15.01,15.01,15.01,15.01,1
20111101|2010-12-31 11:30,31,15.09,15.09,15.09,15.09,1
20111101|2011-01-03 02:00,3,15.19,15.19,15.19,15.19,3
20111101|2011-01-03 03:00,3,15.2,15.2,15.2,15.2,1
20111101|2011-01-03 04:00,3,15.2,15.2,15.2,15.2,2
20111101|2011-01-03 09:30,3,15.19,15.24,15.19,15.24,2
20111101|2011-01-03 10:00,3,15.4,15.4,15.4,15.4,2
20111101|2011-01-03 12:30,3,15.18,15.2,15.17,15.2,7
20111101|2011-01-03 13:00,3,15.24,15.24,15.24,15.24,1
20111101|2011-01-04 10:00,4,15.005,15.005,15,15,2
20111101|2011-01-04 10:30,4,15,15,15,15,2
20111101|2011-01-04 12:00,4,14.925,14.925,14.925,14.925,1
20111101|2011-01-05 03:00,5,14.91,14.91,14.91,14.91,2
20111101|2011-01-05 03:30,5,14.855,14.855,14.855,14.855,1
20111101|2011-01-05 05:30,5,14.82,14.82,14.82,14.82,2
20111101|2011-01-05 09:30,5,14.755,14.755,14.755,14.755,2
20111101|2011-01-05 10:00,5,14.785,14.785,14.785,14.785,2
20111101|2011-01-05 11:00,5,14.815,14.835,14.815,14.835,3
20111101|2011-01-05 11:30,5,14.91,14.91,14.91,14.91,1
20111101|2011-01-06 10:30,6,14.75,14.75,14.75,14.75,2
20111101|2011-01-06 12:30,6,14.62,14.62,14.62,14.62,3
20111101|2011-01-06 13:00,6,14.69,14.69,14.69,14.69,1
20111101|2011-01-07 04:30,7,14.64,14.64,14.505,14.505,5
20111101|2011-01-07 05:30,7,14.41,14.41,14.41,14.41,3
20111101|2011-01-07 06:00,7,14.41,14.5,14.41,14.5,53
20111101|2011-01-10 11:00,10,14.635,14.635,14.635,14.635,1
20111101|2011-01-11 09:30,11,14.89,14.89,14.89,14.89,2
20111101|2011-01-11 10:00,11,14.895,14.895,14.895,14.895,1
20111101|2011-01-11 11:00,11,14.8,14.8,14.77,14.78,5
20111101|2011-01-11 11:30,11,14.8,14.805,14.8,14.805,2
20111101|2011-01-11 20:30,12,14.765,14.765,14.765,14.765,1
20111101|2011-01-12 03:00,12,14.78,14.78,14.78,14.78,1
20111101|2011-01-12 04:30,12,14.79,14.79,14.79,14.79,1
20111101|2011-01-12 09:30,12,14.88,14.88,14.88,14.88,3
20111101|2011-01-12 10:00,12,14.8,14.8,14.8,14.8,2
20111101|2011-01-12 12:30,12,14.625,14.625,14.625,14.625,1
20111101|2011-01-13 09:30,13,14.69,14.69,14.69,14.69,1
20111101|2011-01-14 10:00,14,14.85,14.85,14.85,14.85,3
20111101|2011-01-14 13:00,14,14.91,14.91,14.91,14.91,3
20111101|2011-01-18 02:30,18,15.245,15.245,15.245,15.245,1
20111101|2011-01-18 04:00,18,15.25,15.25,15.25,15.25,7
20111101|2011-01-18 09:30,18,15.25,15.41,15.25,15.41,15
20111101|2011-01-18 10:00,18,15.41,15.41,15.41,15.41,32
20111101|2011-01-18 11:00,18,15.34,15.34,15.34,15.34,1
20111101|2011-01-18 11:30,18,15.34,15.38,15.34,15.38,2
20111101|2011-01-18 12:30,18,15.4,15.41,15.39,15.39,32
20111101|2011-01-18 18:00,19,15.4,15.41,15.4,15.41,11
20111101|2011-01-18 19:00,19,15.41,15.41,15.41,15.41,1
20111101|2011-01-18 19:30,19,15.41,15.41,15.41,15.41,1
20111101|2011-01-18 20:30,19,15.41,15.41,15.41,15.41,4
20111101|2011-01-18 21:00,19,15.41,15.41,15.41,15.41,7
20111101|2011-01-18 21:30,19,15.41,15.45,15.41,15.45,47
20111101|2011-01-18 22:00,19,15.45,15.45,15.45,15.45,1
20111101|2011-01-18 22:30,19,15.45,15.45,15.45,15.45,9
20111101|2011-01-18 23:30,19,15.495,15.5,15.495,15.5,3
20111101|2011-01-19 02:30,19,15.5,15.5,15.5,15.5,2
20111101|2011-01-19 03:00,19,15.5,15.51,15.5,15.51,14
20111101|2011-01-19 03:30,19,15.51,15.51,15.51,15.51,3
20111101|2011-01-19 04:00,19,15.51,15.51,15.51,15.51,3
20111101|2011-01-19 06:30,19,15.58,15.6,15.58,15.6,3
20111101|2011-01-19 09:30,19,15.565,15.6,15.345,15.5,13
20111101|2011-01-19 10:30,19,15.375,15.405,15.375,15.405,3
20111101|2011-01-19 11:00,19,15.37,15.39,15.31,15.39,7
20111101|2011-01-19 11:30,19,15.31,15.31,15.31,15.31,1
20111101|2011-01-19 12:00,19,15.31,15.31,15.31,15.31,1
20111101|2011-01-19 12:30,19,15.35,15.35,15.35,15.35,1
20111101|2011-01-19 19:00,20,15.255,15.255,15.255,15.255,1
20111101|2011-01-19 20:00,20,15.35,15.35,15.35,15.35,1
20111101|2011-01-20 09:30,20,15.25,15.25,15.25,15.25,6
20111101|2011-01-20 11:30,20,15.22,15.22,15.22,15.22,1
20111101|2011-01-20 12:30,20,15.3,15.35,15.295,15.35,5
20111101|2011-01-20 13:00,20,15.415,15.415,15.415,15.415,1
20111101|2011-01-20 22:30,21,15.385,15.385,15.385,15.385,1
20111101|2011-01-21 11:30,21,15.525,15.525,15.525,15.525,1
20111101|2011-01-21 12:00,21,15.59,15.59,15.59,15.59,1
20111101|2011-01-21 12:30,21,15.575,15.575,15.54,15.54,2
20111101|2011-01-21 13:00,21,15.51,15.51,15.51,15.51,3
20111101|2011-01-24 02:30,24,15.59,15.59,15.59,15.59,1
20111101|2011-01-24 03:00,24,15.63,15.63,15.63,15.63,1
20111101|2011-01-24 09:30,24,15.7,15.85,15.7,15.85,10
20111101|2011-01-24 10:00,24,15.72,15.72,15.72,15.72,6
20111101|2011-01-24 10:30,24,15.685,15.685,15.685,15.685,2
20111101|2011-01-24 11:00,24,15.65,15.65,15.65,15.65,1
20111101|2011-01-24 11:30,24,15.605,15.605,15.605,15.605,2
20111101|2011-01-24 12:00,24,15.555,15.625,15.555,15.625,4
20111101|2011-01-24 12:30,24,15.65,15.65,15.61,15.61,3
20111101|2011-01-24 19:30,25,15.615,15.615,15.59,15.59,3
20111101|2011-01-25 09:30,25,15.56,15.56,15.5,15.5,26
20111101|2011-01-25 10:00,25,15.5,15.51,15.5,15.51,2
20111101|2011-01-25 10:30,25,15.5,15.5,15.5,15.5,9
20111101|2011-01-25 12:30,25,15.435,15.435,15.42,15.435,10
20111101|2011-01-25 13:00,25,15.4,15.4,15.4,15.4,2
20111101|2011-01-26 02:00,26,15.51,15.51,15.51,15.51,1
20111101|2011-01-26 05:30,26,15.615,15.64,15.615,15.64,2
20111101|2011-01-26 06:00,26,15.665,15.67,15.665,15.67,10
20111101|2011-01-26 09:30,26,15.63,15.63,15.58,15.63,9
20111101|2011-01-26 10:30,26,15.58,15.58,15.58,15.58,2
20111101|2011-01-26 11:00,26,15.58,15.58,15.58,15.58,5
20111101|2011-01-26 12:30,26,15.7,15.79,15.7,15.79,3
20111101|2011-01-26 18:00,27,15.8,15.8,15.8,15.8,1
20111101|2011-01-26 19:30,27,15.8,15.8,15.8,15.8,1
20111101|2011-01-26 20:30,27,15.8,15.8,15.8,15.8,1
20111101|2011-01-26 21:30,27,15.8,15.8,15.8,15.8,1
20111101|2011-01-27 09:30,27,15.75,15.825,15.75,15.825,13
20111101|2011-01-27 10:30,27,15.73,15.735,15.73,15.735,9
20111101|2011-01-27 11:00,27,15.8,15.8,15.8,15.8,1
20111101|2011-01-27 11:30,27,15.79,15.795,15.79,15.795,5
20111101|2011-01-27 12:30,27,15.75,15.75,15.75,15.75,1
20111101|2011-01-27 13:00,27,15.75,15.75,15.75,15.75,1
20111101|2011-01-28 09:30,28,15.665,15.665,15.665,15.665,1
20111101|2011-01-28 10:00,28,15.535,15.535,15.535,15.535,1
20111101|2011-01-28 11:00,28,15.59,15.59,15.59,15.59,3
20111101|2011-01-28 13:00,28,15.5,15.66,15.415,15.66,5
20111101|2011-01-30 18:00,31,15.69,15.73,15.69,15.73,3
20111101|2011-01-30 19:00,31,15.82,15.82,15.82,15.82,1
20111101|2011-01-30 19:30,31,15.82,15.82,15.82,15.82,4
20111101|2011-01-30 20:00,31,15.82,15.82,15.82,15.82,6
20111101|2011-01-31 00:30,31,15.87,15.87,15.87,15.87,1
20111101|2011-01-31 01:00,31,15.87,15.87,15.87,15.87,1
20111101|2011-01-31 04:30,31,15.87,15.87,15.87,15.87,2
20111101|2011-01-31 06:00,31,15.87,15.95,15.87,15.95,10
20111101|2011-01-31 06:30,31,15.95,16,15.95,16,6
20111101|2011-01-31 07:00,31,16,16,16,16,4
20111101|2011-01-31 09:30,31,15.81,16.07,15.81,16.07,41
20111101|2011-01-31 10:00,31,16.06,16.1,16.05,16.05,25
20111101|2011-01-31 10:30,31,16.07,16.105,16.04,16.06,5
20111101|2011-01-31 11:00,31,16.135,16.155,16.135,16.155,12
20111101|2011-01-31 11:30,31,16.145,16.145,16.145,16.145,1
20111101|2011-01-31 12:00,31,16.145,16.155,16.145,16.155,2
20111101|2011-01-31 13:00,31,16.15,16.155,16.15,16.155,2
20111101|2011-01-31 21:30,1,16.195,16.195,16.195,16.195,1
20111101|2011-02-01 00:00,1,16.2,16.2,16.2,16.2,5
20111101|2011-02-01 09:30,1,16.28,16.28,16.28,16.28,2
20111101|2011-02-01 11:00,1,16.325,16.325,16.325,16.325,1
20111101|2011-02-01 12:00,1,16.25,16.25,16.25,16.25,11
20111101|2011-02-01 12:30,1,16.34,16.34,16.34,16.34,2
20111101|2011-02-01 13:00,1,16.345,16.425,16.345,16.425,9
20111101|2011-02-01 18:00,2,16.34,16.34,16.315,16.315,11
20111101|2011-02-01 19:30,2,16.45,16.45,16.45,16.45,2
20111101|2011-02-02 00:00,2,16.54,16.555,16.54,16.555,2
20111101|2011-02-02 02:30,2,16.56,16.56,16.56,16.56,1
20111101|2011-02-02 10:00,2,16.41,16.41,16.4,16.4,5
20111101|2011-02-02 10:30,2,16.355,16.355,16.28,16.28,5
20111101|2011-02-02 11:00,2,16.34,16.34,16.335,16.335,2
20111101|2011-02-02 12:00,2,16.38,16.38,16.38,16.38,1
20111101|2011-02-02 12:30,2,16.34,16.49,16.34,16.49,18
20111101|2011-02-02 13:00,2,16.51,16.51,16.51,16.51,1
20111101|2011-02-02 18:30,3,16.485,16.485,16.485,16.485,1
20111101|2011-02-03 05:30,3,16.565,16.565,16.565,16.565,1
20111101|2011-02-03 09:30,3,16.52,16.67,16.5,16.67,14
20111101|2011-02-03 10:00,3,16.695,16.705,16.695,16.705,2
20111101|2011-02-03 10:30,3,16.57,16.63,16.57,16.63,3
20111101|2011-02-03 11:30,3,16.535,16.535,16.5,16.5,2
20111101|2011-02-03 12:00,3,16.62,16.65,16.62,16.65,3
20111101|2011-02-03 13:00,3,16.59,16.6,16.59,16.6,8
20111101|2011-02-04 05:30,4,16.64,16.64,16.64,16.64,1
20111101|2011-02-04 09:30,4,16.645,16.645,16.48,16.48,24
20111101|2011-02-04 10:00,4,16.525,16.525,16.48,16.48,3
20111101|2011-02-04 11:30,4,16.46,16.46,16.425,16.425,3
20111101|2011-02-04 13:00,4,16.44,16.44,16.3,16.3,7
20111101|2011-02-07 10:30,7,16.385,16.385,16.35,16.35,5
20111101|2011-02-07 11:30,7,16.18,16.185,16.18,16.18,4
20111101|2011-02-07 12:30,7,16.12,16.12,16.12,16.12,6
20111101|2011-02-08 00:00,8,16.145,16.145,16.14,16.14,2
20111101|2011-02-08 06:00,8,16.06,16.06,16.06,16.06,1
20111101|2011-02-08 09:30,8,16.185,16.185,16.185,16.185,1
20111101|2011-02-08 10:00,8,16.24,16.345,16.24,16.345,3
20111101|2011-02-08 10:30,8,16.36,16.405,16.36,16.405,2
20111101|2011-02-08 11:00,8,16.41,16.41,16.41,16.41,1
20111101|2011-02-08 11:30,8,16.385,16.385,16.385,16.385,2
20111101|2011-02-08 12:00,8,16.385,16.385,16.385,16.385,1
20111101|2011-02-08 13:00,8,16.41,16.62,16.41,16.62,9
20111101|2011-02-09 05:00,9,16.545,16.545,16.545,16.545,1
20111101|2011-02-09 09:30,9,16.605,16.615,16.56,16.585,14
20111101|2011-02-09 10:00,9,16.615,16.725,16.61,16.725,9
20111101|2011-02-09 10:30,9,16.725,16.725,16.725,16.725,3
20111101|2011-02-09 11:00,9,16.73,16.73,16.73,16.73,1
20111101|2011-02-09 11:30,9,16.775,16.82,16.775,16.82,3
20111101|2011-02-09 12:00,9,16.78,16.785,16.77,16.785,7
20111101|2011-02-09 18:00,10,16.75,16.75,16.75,16.75,1
20111101|2011-02-10 05:00,10,16.635,16.635,16.635,16.635,2
20111101|2011-02-10 06:30,10,16.635,16.635,16.635,16.635,1
20111101|2011-02-10 09:30,10,16.57,16.7,16.57,16.7,19
20111101|2011-02-10 10:00,10,16.7,16.75,16.7,16.745,10
20111101|2011-02-10 10:30,10,16.75,16.75,16.75,16.75,5
20111101|2011-02-10 11:00,10,16.65,16.65,16.65,16.65,2
20111101|2011-02-10 11:30,10,16.63,16.63,16.63,16.63,1
20111101|2011-02-10 13:00,10,16.63,16.63,16.63,16.63,1
20111101|2011-02-11 07:00,11,16.82,16.82,16.82,16.82,2
20111101|2011-02-11 09:30,11,16.745,16.8,16.69,16.7,13
20111101|2011-02-11 10:00,11,16.7,16.76,16.7,16.76,15
20111101|2011-02-11 10:30,11,16.8,16.8,16.8,16.8,2
20111101|2011-02-11 11:00,11,16.765,16.765,16.76,16.76,5
20111101|2011-02-11 11:30,11,16.76,16.76,16.6,16.6,7
20111101|2011-02-11 12:00,11,16.66,16.66,16.605,16.605,8
20111101|2011-02-11 13:00,11,16.635,16.635,16.595,16.595,2
20111101|2011-02-14 09:30,14,16.7,16.7,16.7,16.7,9
20111101|2011-02-14 12:00,14,16.65,16.69,16.55,16.6,13
20111101|2011-02-14 12:30,14,16.51,16.51,16.505,16.505,2
20111101|2011-02-14 13:00,14,16.505,16.505,16.505,16.505,1
20111101|2011-02-14 21:00,15,16.32,16.32,16.32,16.32,1
20111101|2011-02-15 03:00,15,16.2,16.2,16.2,16.2,2
20111101|2011-02-15 05:30,15,16.125,16.125,16.125,16.125,1
20111101|2011-02-15 06:00,15,16.125,16.125,16.125,16.125,1
20111101|2011-02-15 09:30,15,16.11,16.11,16.03,16.03,13
20111101|2011-02-15 10:00,15,16.13,16.13,16.13,16.13,1
20111101|2011-02-15 11:00,15,16.025,16.075,16.025,16.075,2
20111101|2011-02-15 18:00,16,15.8,15.8,15.65,15.65,8
20111101|2011-02-15 18:30,16,15.65,15.71,15.625,15.71,8
20111101|2011-02-15 22:00,16,15.82,15.82,15.79,15.79,2
20111101|2011-02-16 02:00,16,15.61,15.61,15.61,15.61,7
20111101|2011-02-16 02:30,16,15.5,15.5,15.5,15.5,6
20111101|2011-02-16 06:30,16,15.46,15.46,15.46,15.46,1
20111101|2011-02-16 09:30,16,15.61,15.61,15.61,15.61,1
20111101|2011-02-16 10:30,16,15.745,15.745,15.745,15.745,1
20111101|2011-02-16 11:00,16,15.72,15.72,15.72,15.72,1
20111101|2011-02-16 12:00,16,15.78,15.78,15.78,15.78,4
20111101|2011-02-16 13:00,16,15.8,15.8,15.655,15.655,2
20111101|2011-02-17 01:30,17,15.645,15.645,15.615,15.615,2
20111101|2011-02-17 09:30,17,15.63,15.8,15.63,15.69,5
20111101|2011-02-17 10:00,17,15.77,15.8,15.75,15.75,5
20111101|2011-02-17 10:30,17,15.84,15.855,15.84,15.855,2
20111101|2011-02-17 12:00,17,15.865,15.865,15.865,15.865,1
20111101|2011-02-17 12:30,17,15.895,15.895,15.895,15.895,1
20111101|2011-02-17 13:00,17,15.905,15.905,15.9,15.9,2
20111101|2011-02-17 18:00,18,16.07,16.07,16.07,16.07,1
20111101|2011-02-17 21:00,18,16,16,16,16,2
20111101|2011-02-18 05:30,18,15.85,15.85,15.85,15.85,2
20111101|2011-02-18 06:00,18,15.865,15.865,15.865,15.865,1
20111101|2011-02-18 09:30,18,15.9,15.945,15.9,15.945,4
20111101|2011-02-18 10:00,18,15.945,15.945,15.85,15.85,6
20111101|2011-02-18 11:00,18,15.85,15.85,15.85,15.85,2
20111101|2011-02-18 11:30,18,15.8,15.8,15.8,15.8,1
20111101|2011-02-18 12:30,18,15.695,15.695,15.695,15.695,1
20111101|2011-02-22 04:30,22,15.7,15.7,15.7,15.7,1
20111101|2011-02-22 05:00,22,15.69,15.69,15.655,15.655,2
20111101|2011-02-22 09:30,22,15.205,15.205,15.205,15.205,1
20111101|2011-02-22 13:00,22,15.2,15.2,15.2,15.2,7
20111101|2011-02-22 18:30,23,14.7,14.7,14.64,14.64,2
20111101|2011-02-22 19:00,23,14.71,14.71,14.71,14.71,1
20111101|2011-02-23 04:30,23,14.55,14.65,14.55,14.65,2
20111101|2011-02-23 05:00,23,14.5,14.5,14.5,14.5,1
20111101|2011-02-23 09:30,23,14.65,14.755,14.65,14.755,20
20111101|2011-02-23 10:30,23,14.875,14.905,14.85,14.85,3
20111101|2011-02-23 11:00,23,14.79,14.79,14.74,14.76,28
20111101|2011-02-23 11:30,23,14.78,14.81,14.71,14.81,5
20111101|2011-02-23 12:00,23,14.72,14.735,14.54,14.54,20
20111101|2011-02-23 12:30,23,14.62,14.62,14.62,14.62,5
20111101|2011-02-23 13:00,23,14.56,14.56,14.56,14.56,2
20111101|2011-02-24 09:30,24,14.68,14.68,14.68,14.68,1
20111101|2011-02-24 10:00,24,14.605,14.605,14.35,14.35,30
20111101|2011-02-24 10:30,24,14.32,14.5,14.32,14.5,3
20111101|2011-02-24 11:00,24,14.5,14.5,14.48,14.48,4
20111101|2011-02-24 18:00,25,14.85,14.85,14.85,14.85,1
20111101|2011-02-25 01:30,25,14.82,14.82,14.82,14.82,1
20111101|2011-02-25 09:30,25,15.07,15.07,15.07,15.07,2
20111101|2011-02-25 12:00,25,15.135,15.135,15.135,15.135,1
20111101|2011-02-28 10:00,28,15.065,15.07,15.065,15.07,2
20111101|2011-02-28 12:00,28,15.05,15.05,15.01,15.025,7
20111101|2011-02-28 12:30,28,14.96,14.96,14.95,14.95,2
20111101|2011-03-01 10:00,1,15.04,15.04,15.04,15.04,10
20111101|2011-03-01 11:00,1,15.085,15.085,15.04,15.075,6
20111101|2011-03-01 11:30,1,15.04,15.04,15.04,15.04,1
20111101|2011-03-01 12:30,1,15.12,15.12,15.095,15.095,4
20111101|2011-03-01 13:00,1,15.06,15.06,14.99,14.99,8
20111101|2011-03-01 20:30,2,15.015,15.015,15.015,15.015,1
20111101|2011-03-02 11:00,2,15.025,15.025,14.95,14.95,6
20111101|2011-03-02 12:00,2,14.97,14.97,14.97,14.97,2
20111101|2011-03-02 13:00,2,14.97,14.97,14.9,14.92,12
20111101|2011-03-03 04:00,3,15.1,15.1,15.1,15.1,2
20111101|2011-03-03 09:30,3,15.2,15.265,15.2,15.265,2
20111101|2011-03-03 10:00,3,15.15,15.16,15.15,15.16,20
20111101|2011-03-03 12:00,3,15.12,15.12,15.12,15.12,1
20111101|2011-03-04 04:00,4,15.25,15.25,15.25,15.25,1
20111101|2011-03-04 05:00,4,15.25,15.25,15.25,15.25,1
20111101|2011-03-04 06:00,4,15.24,15.24,15.24,15.24,1
20111101|2011-03-04 09:30,4,15.24,15.29,15.23,15.235,9
20111101|2011-03-04 10:30,4,15.18,15.225,15.18,15.225,9
20111101|2011-03-04 11:00,4,15.14,15.14,15.14,15.14,1
20111101|2011-03-04 12:00,4,15.275,15.275,15.275,15.275,1
20111101|2011-03-04 12:30,4,15.275,15.38,15.275,15.3,11
20111101|2011-03-07 09:30,7,15.475,15.475,15.475,15.475,1
20111101|2011-03-07 11:00,7,15.38,15.38,15.35,15.35,10
20111101|2011-03-07 11:30,7,15.255,15.255,15.255,15.255,1
20111101|2011-03-07 12:30,7,15.3,15.3,15.3,15.3,1
20111101|2011-03-07 19:30,8,15.205,15.205,15.205,15.205,1
20111101|2011-03-07 22:00,8,15.085,15.085,15.085,15.085,2
20111101|2011-03-08 03:30,8,15.08,15.08,15.08,15.08,1
20111101|2011-03-08 04:30,8,15.075,15.075,15.07,15.07,21
20111101|2011-03-08 05:00,8,15.065,15.065,15.065,15.065,2
20111101|2011-03-08 06:00,8,15.01,15.01,15.01,15.01,1
20111101|2011-03-08 10:30,8,15.15,15.15,15.15,15.15,1
20111101|2011-03-08 12:00,8,15.065,15.065,15.065,15.065,1
20111101|2011-03-08 13:00,8,15.05,15.05,15.05,15.05,6
20111101|2011-03-09 09:30,9,15,15,14.805,14.88,8
20111101|2011-03-09 11:00,9,14.83,14.83,14.83,14.83,2
20111101|2011-03-09 11:30,9,14.83,14.83,14.8,14.8,2
20111101|2011-03-09 12:30,9,14.885,14.885,14.885,14.885,1
20111101|2011-03-09 13:00,9,14.8,14.8,14.8,14.8,1
20111101|2011-03-10 02:00,10,14.595,14.595,14.595,14.595,2
20111101|2011-03-10 09:30,10,14.34,14.34,14.33,14.33,15
20111101|2011-03-10 10:30,10,14.33,14.33,14.33,14.33,1
20111101|2011-03-10 18:00,11,14,14,14,14,2
20111101|2011-03-11 01:30,11,14.05,14.05,14.05,14.05,1
20111101|2011-03-11 06:00,11,13.755,13.755,13.75,13.75,4
20111101|2011-03-11 06:30,11,13.705,13.75,13.705,13.705,9
20111101|2011-03-11 07:00,11,13.735,13.735,13.735,13.735,1
20111101|2011-03-11 09:30,11,13.735,13.965,13.72,13.965,26
20111101|2011-03-11 10:00,11,13.895,14.005,13.895,14.005,6
20111101|2011-03-11 10:30,11,14.04,14.13,14.035,14.13,6
20111101|2011-03-11 11:00,11,14.19,14.19,14.145,14.145,7
20111101|2011-03-11 11:30,11,14.205,14.205,14.205,14.205,1
20111101|2011-03-13 19:00,14,14.36,14.36,14.36,14.36,1
20111101|2011-03-13 21:00,14,14.375,14.375,14.375,14.375,1
20111101|2011-03-14 03:30,14,14.405,14.405,14.405,14.405,1
20111101|2011-03-14 05:00,14,14.69,14.69,14.69,14.69,2
20111101|2011-03-14 05:30,14,14.73,14.73,14.73,14.73,1
20111101|2011-03-14 07:00,14,14.545,14.545,14.525,14.525,4
20111101|2011-03-14 09:30,14,14.56,14.56,14.56,14.56,2
20111101|2011-03-14 10:30,14,14.635,14.78,14.635,14.78,3
20111101|2011-03-14 11:00,14,14.73,14.73,14.73,14.73,1
20111101|2011-03-14 11:30,14,14.705,14.71,14.705,14.71,2
20111101|2011-03-14 18:30,15,14.725,14.725,14.725,14.725,1
20111101|2011-03-14 19:00,15,14.775,14.775,14.775,14.775,1
20111101|2011-03-14 19:30,15,14.775,14.79,14.775,14.79,2
20111101|2011-03-15 01:30,15,14.38,14.38,14.38,14.38,2
20111101|2011-03-15 02:30,15,14.445,14.445,14.445,14.445,1
20111101|2011-03-15 05:30,15,14.38,14.38,14.38,14.38,3
20111101|2011-03-15 07:00,15,14.365,14.365,14.365,14.365,1
20111101|2011-03-15 09:30,15,14.42,14.42,14.285,14.285,7
20111101|2011-03-15 10:00,15,14.175,14.195,14.155,14.195,7
20111101|2011-03-15 18:00,16,14.28,14.28,14.28,14.28,1
20111101|2011-03-15 22:30,16,14.24,14.24,14.24,14.24,1
20111101|2011-03-16 09:30,16,14.355,14.355,14.24,14.335,16
20111101|2011-03-16 10:00,16,14.36,14.36,14.36,14.36,1
20111101|2011-03-16 10:30,16,14.155,14.155,14.155,14.155,1
20111101|2011-03-16 11:30,16,14.12,14.12,14.12,14.12,1
20111101|2011-03-16 12:00,16,14.105,14.105,14.105,14.105,1
20111101|2011-03-16 12:30,16,14.03,14.08,14.03,14.08,3
20111101|2011-03-16 13:00,16,14.09,14.09,14.09,14.09,4
20111101|2011-03-16 18:00,17,14,14,14,14,2
20111101|2011-03-16 21:00,17,14.195,14.2,14.195,14.2,2
20111101|2011-03-17 03:30,17,14.365,14.365,14.365,14.365,1
20111101|2011-03-17 09:30,17,14.45,14.54,14.45,14.54,5
20111101|2011-03-17 11:00,17,14.55,14.55,14.55,14.55,3
20111101|2011-03-17 19:00,18,14.53,14.53,14.53,14.53,1
20111101|2011-03-17 21:00,18,14.695,14.695,14.695,14.695,1
20111101|2011-03-18 03:00,18,14.7,14.7,14.7,14.7,1
20111101|2011-03-18 04:00,18,14.77,14.77,14.77,14.77,2
20111101|2011-03-18 09:30,18,14.645,14.645,14.645,14.645,2
20111101|2011-03-18 10:30,18,14.885,14.885,14.885,14.885,1
20111101|2011-03-18 11:30,18,14.9,14.9,14.9,14.9,2
20111101|2011-03-18 12:30,18,14.75,14.75,14.75,14.75,1
20111101|2011-03-20 18:00,21,14.905,14.905,14.905,14.905,1
20111101|2011-03-20 19:00,21,15.115,15.115,15.115,15.115,1
20111101|2011-03-20 21:00,21,15.09,15.09,15.01,15.01,2
20111101|2011-03-21 09:30,21,15.055,15.055,14.99,14.99,7
20111101|2011-03-21 10:00,21,14.99,15,14.9,14.9,16
20111101|2011-03-21 11:00,21,14.99,14.99,14.99,14.99,2
20111101|2011-03-21 12:00,21,15,15,14.98,14.98,3
20111101|2011-03-21 13:00,21,15.05,15.05,15.05,15.05,2
20111101|2011-03-21 20:30,22,14.98,14.98,14.98,14.98,1
20111101|2011-03-22 09:30,22,14.865,14.865,14.865,14.865,3
20111101|2011-03-22 10:00,22,15.1,15.1,15.1,15.1,3
20111101|2011-03-22 11:00,22,15.065,15.065,15.065,15.065,2
20111101|2011-03-22 13:00,22,15.05,15.075,15.05,15.075,2
20111101|2011-03-22 21:00,23,14.985,14.985,14.985,14.985,1
20111101|2011-03-23 09:30,23,15.25,15.27,15.245,15.27,7
20111101|2011-03-23 10:00,23,15.175,15.175,15.175,15.175,6
20111101|2011-03-23 10:30,23,15.175,15.185,15.165,15.18,9
20111101|2011-03-23 12:00,23,15.265,15.275,15.265,15.275,3
20111101|2011-03-24 05:30,24,15.24,15.245,15.24,15.245,2
20111101|2011-03-24 09:30,24,15.36,15.395,15.36,15.395,2
20111101|2011-03-24 10:00,24,15.42,15.49,15.42,15.49,8
20111101|2011-03-24 10:30,24,15.495,15.495,15.495,15.495,2
20111101|2011-03-24 11:00,24,15.5,15.545,15.475,15.475,12
20111101|2011-03-24 11:30,24,15.5,15.52,15.5,15.5,5
20111101|2011-03-24 12:00,24,15.2,15.23,15.2,15.23,6
20111101|2011-03-24 12:30,24,15.225,15.225,15.225,15.225,1
20111101|2011-03-25 09:30,25,15.485,15.485,15.485,15.485,1
20111101|2011-03-25 10:30,25,15.45,15.45,15.45,15.45,3
20111101|2011-03-25 11:00,25,15.41,15.41,15.41,15.41,6
20111101|2011-03-25 11:30,25,15.32,15.32,15.32,15.32,3
20111101|2011-03-25 12:00,25,15.3,15.435,15.3,15.435,25
20111101|2011-03-28 09:30,28,15.28,15.285,15.23,15.245,12
20111101|2011-03-28 10:00,28,15.07,15.07,15.06,15.06,5
20111101|2011-03-28 13:00,28,15.12,15.12,15.12,15.12,1
20111101|2011-03-29 01:00,29,14.995,14.995,14.995,14.995,1
20111101|2011-03-29 09:30,29,15.045,15.065,15.045,15.05,6
20111101|2011-03-29 10:00,29,15.05,15.05,15.05,15.05,1
20111101|2011-03-29 10:30,29,15.14,15.14,15.14,15.14,1
20111101|2011-03-29 11:00,29,15.035,15.035,15.01,15.01,5
20111101|2011-03-29 13:00,29,15.095,15.095,15.095,15.095,1
20111101|2011-03-30 10:00,30,15.175,15.18,15.14,15.14,3
20111101|2011-03-30 12:30,30,15.135,15.16,15.12,15.16,14
20111101|2011-03-30 13:00,30,15.185,15.19,15.185,15.19,4
20111101|2011-03-30 20:30,31,15.195,15.195,15.195,15.195,1
20111101|2011-03-31 04:00,31,15.1,15.1,15,15,2
20111101|2011-03-31 04:30,31,14.93,14.93,14.93,14.93,1
20111101|2011-03-31 05:00,31,14.955,14.955,14.955,14.955,1
20111101|2011-03-31 09:30,31,15.3,15.455,15.3,15.36,6
20111101|2011-03-31 10:00,31,15.31,15.31,15.31,15.31,1
20111101|2011-03-31 10:30,31,15.275,15.275,15.22,15.22,2
20111101|2011-03-31 12:00,31,15.19,15.19,15.185,15.185,5
20111101|2011-03-31 12:30,31,15.25,15.395,15.25,15.3,32
20111101|2011-04-01 11:00,1,15.31,15.31,15.31,15.31,1
20111101|2011-04-04 10:00,4,15.3,15.3,15.3,15.3,3
20111101|2011-04-04 10:30,4,15.31,15.34,15.31,15.34,8
20111101|2011-04-04 11:00,4,15.325,15.35,15.325,15.35,6
20111101|2011-04-04 12:00,4,15.32,15.35,15.32,15.35,6
20111101|2011-04-04 13:00,4,15.28,15.28,15.28,15.28,2
20111101|2011-04-05 10:30,5,15.32,15.32,15.32,15.32,1
20111101|2011-04-05 11:30,5,15.34,15.34,15.34,15.34,1
20111101|2011-04-05 12:00,5,15.405,15.405,15.4,15.4,10
20111101|2011-04-05 12:30,5,15.4,15.4,15.4,15.4,1
20111101|2011-04-05 13:00,5,15.45,15.48,15.45,15.48,16
20111101|2011-04-05 21:00,6,15.495,15.495,15.495,15.495,1
20111101|2011-04-06 05:00,6,15.515,15.515,15.515,15.515,1
20111101|2011-04-06 09:30,6,15.48,15.49,15.48,15.49,3
20111101|2011-04-06 10:00,6,15.355,15.355,15.325,15.325,3
20111101|2011-04-06 11:00,6,15.315,15.355,15.315,15.355,9
20111101|2011-04-06 13:00,6,15.37,15.37,15.37,15.37,10
20111101|2011-04-07 09:30,7,15.28,15.28,15.2,15.2,2
20111101|2011-04-07 10:00,7,15.24,15.24,15.24,15.24,1
20111101|2011-04-07 10:30,7,15,15,14.975,14.975,3
20111101|2011-04-07 11:30,7,15.11,15.11,15.11,15.11,1
20111101|2011-04-07 12:30,7,15.14,15.14,15.14,15.14,2
20111101|2011-04-07 13:00,7,15.045,15.045,15,15,6
20111101|2011-04-07 21:00,8,14.94,14.94,14.93,14.93,4
20111101|2011-04-08 09:30,8,15.06,15.06,15.05,15.05,4
20111101|2011-04-08 10:00,8,15.05,15.1,15.035,15.035,5
20111101|2011-04-08 12:00,8,15.1,15.1,15.1,15.1,4
20111101|2011-04-08 13:00,8,15.055,15.1,15.055,15.1,4
20111101|2011-04-10 21:30,11,15.245,15.245,15.245,15.245,1
20111101|2011-04-11 01:30,11,15.27,15.27,15.23,15.23,4
20111101|2011-04-11 06:30,11,15.255,15.255,15.205,15.205,4
20111101|2011-04-11 07:00,11,15.205,15.205,15.2,15.2,2
20111101|2011-04-11 09:30,11,15.2,15.2,15.08,15.08,12
20111101|2011-04-11 10:00,11,15.08,15.08,15.06,15.06,2
20111101|2011-04-11 10:30,11,15.07,15.07,15.07,15.07,1
20111101|2011-04-11 18:30,12,14.975,14.975,14.975,14.975,1
20111101|2011-04-12 03:00,12,15.065,15.065,15.065,15.065,1
20111101|2011-04-12 09:30,12,14.98,14.98,14.98,14.98,1
20111101|2011-04-12 11:00,12,14.99,15,14.955,14.99,10
20111101|2011-04-12 11:30,12,14.94,14.94,14.875,14.875,3
20111101|2011-04-12 22:30,13,14.85,14.85,14.85,14.85,1
20111101|2011-04-13 05:30,13,14.825,14.825,14.825,14.825,1
20111101|2011-04-13 09:30,13,14.805,14.805,14.805,14.805,1
20111101|2011-04-14 10:30,14,15.04,15.115,15.04,15.07,7
20111101|2011-04-14 13:00,14,15,15.09,15,15.09,3
20111101|2011-04-15 09:30,15,15.03,15.09,15.025,15.09,3
20111101|2011-04-15 12:30,15,15.05,15.05,15.05,15.05,1
20111101|2011-04-18 09:30,18,14.99,14.99,14.99,14.99,2
20111101|2011-04-18 10:00,18,15,15,15,15,1
20111101|2011-04-18 10:30,18,15,15,14.99,15,3
20111101|2011-04-18 11:00,18,15.01,15.01,15,15,2
20111101|2011-04-18 12:00,18,15.03,15.03,15.03,15.03,1
20111101|2011-04-18 13:00,18,15,15,15,15,1
20111101|2011-04-19 01:00,19,14.98,14.98,14.98,14.98,1
20111101|2011-04-19 03:00,19,14.98,14.98,14.98,14.98,1
20111101|2011-04-19 09:30,19,15.06,15.075,15.035,15.075,8
20111101|2011-04-19 10:00,19,15,15,15,15,1
20111101|2011-04-19 23:30,20,15.29,15.29,15.29,15.29,2
20111101|2011-04-20 00:30,20,15.355,15.355,15.355,15.355,1
20111101|2011-04-20 01:30,20,15.36,15.385,15.36,15.385,3
20111101|2011-04-20 02:00,20,15.395,15.395,15.395,15.395,1
20111101|2011-04-20 02:30,20,15.415,15.415,15.415,15.415,1
20111101|2011-04-20 05:30,20,15.455,15.47,15.41,15.41,3
20111101|2011-04-20 09:30,20,15.435,15.435,15.415,15.415,2
20111101|2011-04-20 10:00,20,15.425,15.425,15.39,15.39,9
20111101|2011-04-20 10:30,20,15.305,15.305,15.3,15.3,5
20111101|2011-04-20 12:30,20,15.275,15.275,15.27,15.27,2
20111101|2011-04-20 20:00,21,15.285,15.285,15.27,15.27,4
20111101|2011-04-20 22:00,21,15.3,15.3,15.285,15.285,4
20111101|2011-04-20 23:00,21,15.36,15.36,15.36,15.36,1
20111101|2011-04-21 09:30,21,15.32,15.32,15.32,15.32,5
20111101|2011-04-21 10:00,21,15.34,15.34,15.34,15.34,4
20111101|2011-04-21 10:30,21,15.37,15.37,15.37,15.37,2
20111101|2011-04-21 11:30,21,15.3,15.3,15.3,15.3,2
20111101|2011-04-21 12:00,21,15.32,15.32,15.32,15.32,1
20111101|2011-04-24 18:00,25,15.4,15.4,15.4,15.4,10
20111101|2011-04-24 18:30,25,15.46,15.46,15.46,15.46,3
20111101|2011-04-24 19:00,25,15.46,15.46,15.45,15.45,3
20111101|2011-04-24 19:30,25,15.46,15.46,15.46,15.46,5
20111101|2011-04-24 20:30,25,15.49,15.6,15.49,15.6,49
20111101|2011-04-24 21:00,25,15.55,15.55,15.525,15.525,3
20111101|2011-04-24 21:30,25,15.525,15.525,15.525,15.525,2
20111101|2011-04-24 22:30,25,15.55,15.55,15.55,15.55,1
20111101|2011-04-24 23:00,25,15.55,15.55,15.55,15.55,3
20111101|2011-04-25 03:00,25,15.54,15.54,15.54,15.54,1
20111101|2011-04-25 04:00,25,15.54,15.54,15.54,15.54,3
20111101|2011-04-25 06:00,25,15.55,15.55,15.55,15.55,4
20111101|2011-04-25 09:30,25,15.515,15.515,15.475,15.485,11
20111101|2011-04-25 10:00,25,15.6,15.61,15.6,15.605,13
20111101|2011-04-25 10:30,25,15.59,15.61,15.59,15.61,5
20111101|2011-04-25 11:00,25,15.63,15.675,15.63,15.675,3
20111101|2011-04-25 11:30,25,15.68,15.8,15.68,15.8,18
20111101|2011-04-25 12:00,25,15.775,15.775,15.775,15.775,2
20111101|2011-04-25 18:00,26,15.635,15.635,15.635,15.635,5
20111101|2011-04-25 19:30,26,15.635,15.635,15.635,15.635,1
20111101|2011-04-25 20:00,26,15.58,15.58,15.58,15.58,1
20111101|2011-04-26 01:30,26,15.6,15.6,15.6,15.6,1
20111101|2011-04-26 02:00,26,15.585,15.585,15.575,15.575,3
20111101|2011-04-26 02:30,26,15.575,15.575,15.575,15.575,2
20111101|2011-04-26 03:00,26,15.545,15.545,15.505,15.505,3
20111101|2011-04-26 09:30,26,15.6,15.65,15.58,15.61,15
20111101|2011-04-26 10:30,26,15.74,15.74,15.74,15.74,3
20111101|2011-04-26 11:00,26,15.74,15.74,15.74,15.74,5
20111101|2011-04-26 11:30,26,15.715,15.715,15.7,15.7,5
20111101|2011-04-26 12:30,26,15.65,15.7,15.65,15.7,5
20111101|2011-04-27 02:00,27,15.655,15.655,15.65,15.65,6
20111101|2011-04-27 05:00,27,15.595,15.595,15.595,15.595,1
20111101|2011-04-27 09:30,27,15.56,15.615,15.535,15.61,35
20111101|2011-04-27 10:00,27,15.6,15.65,15.6,15.63,11
20111101|2011-04-27 10:30,27,15.63,15.645,15.63,15.645,5
20111101|2011-04-27 11:00,27,15.615,15.63,15.58,15.62,16
20111101|2011-04-27 11:30,27,15.61,15.61,15.6,15.605,4
20111101|2011-04-27 12:00,27,15.615,15.615,15.615,15.615,1
20111101|2011-04-28 09:30,28,15.585,15.61,15.575,15.575,19
20111101|2011-04-28 10:00,28,15.56,15.56,15.38,15.42,12
20111101|2011-04-28 10:30,28,15.45,15.47,15.43,15.46,19
20111101|2011-04-28 11:00,28,15.46,15.495,15.46,15.49,18
20111101|2011-04-28 11:30,28,15.48,15.51,15.455,15.46,23
20111101|2011-04-28 12:00,28,15.455,15.465,15.42,15.465,29
20111101|2011-04-28 12:30,28,15.43,15.43,15.43,15.43,1
20111101|2011-04-28 13:00,28,15.545,15.545,15.545,15.545,1
20111101|2011-04-28 20:00,29,15.55,15.55,15.55,15.55,10
20111101|2011-04-29 09:30,29,15.63,15.915,15.625,15.9,42
20111101|2011-04-29 10:00,29,15.9,15.91,15.9,15.91,3
20111101|2011-04-29 10:30,29,15.935,16.04,15.935,16.04,28
20111101|2011-04-29 11:00,29,15.995,16.04,15.995,16.04,3
20111101|2011-04-29 11:30,29,16.04,16.04,16.04,16.04,3
20111101|2011-04-29 12:00,29,16.01,16.01,16.01,16.01,4
20111101|2011-04-29 12:30,29,16.04,16.04,16.04,16.04,9
20111101|2011-05-01 18:00,2,16.165,16.5,16.165,16.5,39
20111101|2011-05-01 20:00,2,16.265,16.265,16.265,16.265,1
20111101|2011-05-01 20:30,2,16.27,16.335,16.27,16.335,2
20111101|2011-05-01 21:00,2,16.275,16.275,16.275,16.275,1
20111101|2011-05-01 21:30,2,16.31,16.31,16.31,16.31,1
20111101|2011-05-01 22:00,2,16.255,16.255,16.255,16.255,1
20111101|2011-05-01 22:30,2,16.23,16.23,16.23,16.23,1
20111101|2011-05-02 00:00,2,16.305,16.33,16.305,16.33,5
20111101|2011-05-02 02:00,2,16.335,16.335,16.335,16.335,2
20111101|2011-05-02 04:00,2,16.335,16.335,16.335,16.335,1
20111101|2011-05-02 04:30,2,16.335,16.335,16.335,16.335,1
20111101|2011-05-02 06:00,2,16.335,16.335,16.335,16.335,1
20111101|2011-05-02 06:30,2,16.335,16.335,16.335,16.335,1
20111101|2011-05-02 09:30,2,16.365,16.5,16.365,16.4,22
20111101|2011-05-02 10:00,2,16.365,16.365,16.305,16.305,3
20111101|2011-05-02 10:30,2,16.26,16.385,16.26,16.385,15
20111101|2011-05-02 11:30,2,16.385,16.385,16.385,16.385,5
20111101|2011-05-02 12:00,2,16.355,16.355,16.3,16.3,5
20111101|2011-05-02 12:30,2,16.28,16.28,16.28,16.28,1
20111101|2011-05-02 13:00,2,16.31,16.31,16.295,16.295,6
20111101|2011-05-02 18:00,3,16.26,16.26,16.26,16.26,1
20111101|2011-05-02 23:30,3,16.395,16.395,16.395,16.395,1
20111101|2011-05-03 09:30,3,16.28,16.28,16.12,16.12,7
20111101|2011-05-03 10:00,3,16.34,16.34,16.34,16.34,1
20111101|2011-05-03 11:00,3,16.42,16.42,16.41,16.41,30
20111101|2011-05-03 11:30,3,16.42,16.42,16.34,16.34,4
20111101|2011-05-03 12:00,3,16.36,16.36,16.36,16.36,2
20111101|2011-05-03 12:30,3,16.5,16.52,16.405,16.44,10
20111101|2011-05-03 13:00,3,16.33,16.35,16.33,16.35,7
20111101|2011-05-03 18:00,4,16.45,16.45,16.45,16.45,3
20111101|2011-05-03 20:00,4,16.52,16.52,16.52,16.52,4
20111101|2011-05-03 20:30,4,16.545,16.545,16.535,16.54,5
20111101|2011-05-04 00:00,4,16.47,16.47,16.46,16.46,4
20111101|2011-05-04 03:00,4,16.44,16.44,16.44,16.44,1
20111101|2011-05-04 09:30,4,16.275,16.425,16.205,16.255,25
20111101|2011-05-04 10:00,4,16.28,16.35,16.28,16.35,7
20111101|2011-05-04 10:30,4,16.275,16.3,16.275,16.3,15
20111101|2011-05-04 11:00,4,16.315,16.315,16.25,16.25,6
20111101|2011-05-04 11:30,4,16.3,16.38,16.3,16.38,12
20111101|2011-05-04 12:30,4,16.25,16.25,16.015,16.015,35
20111101|2011-05-04 13:00,4,16,16,15.96,16,15
20111101|2011-05-04 19:00,5,15.835,15.835,15.835,15.835,1
20111101|2011-05-05 02:30,5,15.86,15.86,15.86,15.86,5
20111101|2011-05-05 04:30,5,15.895,15.895,15.895,15.895,1
20111101|2011-05-05 05:00,5,15.725,15.725,15.54,15.54,7
20111101|2011-05-05 05:30,5,15.54,15.54,15.255,15.255,35
20111101|2011-05-05 07:00,5,15.285,15.285,15.285,15.285,1
20111101|2011-05-05 09:30,5,15.2,15.38,15.2,15.23,74
20111101|2011-05-05 10:00,5,15.22,15.225,15.2,15.2,18
20111101|2011-05-05 10:30,5,15.26,15.31,15.26,15.31,6
20111101|2011-05-05 11:00,5,15.285,15.285,15.285,15.285,5
20111101|2011-05-05 11:30,5,15.32,15.32,15.32,15.32,2
20111101|2011-05-05 12:30,5,15.29,15.29,15.2,15.2,47
20111101|2011-05-05 13:00,5,15.2,15.2,15.2,15.2,14
20111101|2011-05-05 18:00,6,15.15,15.15,15.15,15.15,5
20111101|2011-05-05 18:30,6,15.125,15.125,15.125,15.125,5
20111101|2011-05-05 19:30,6,15.15,15.15,15.15,15.15,2
20111101|2011-05-06 00:00,6,15.13,15.13,15.105,15.105,3
20111101|2011-05-06 02:00,6,15.09,15.09,15.09,15.09,3
20111101|2011-05-06 02:30,6,15.005,15.005,15.005,15.005,1
20111101|2011-05-06 03:00,6,15,15,15,15,23
20111101|2011-05-06 03:30,6,15,15,15,15,1
20111101|2011-05-06 04:00,6,15,15.15,15,15.15,3
20111101|2011-05-06 06:30,6,15.115,15.115,15.115,15.115,1
20111101|2011-05-06 09:30,6,15.25,15.5,15.25,15.5,24
20111101|2011-05-06 10:00,6,15.39,15.39,15.315,15.315,2
20111101|2011-05-06 10:30,6,15.22,15.22,15.16,15.16,24
20111101|2011-05-06 11:00,6,15.1,15.1,15.1,15.1,1
20111101|2011-05-06 11:30,6,15.1,15.1,15,15,23
20111101|2011-05-06 12:00,6,15.17,15.205,15.17,15.205,2
20111101|2011-05-06 12:30,6,15.3,15.31,15.3,15.31,2
20111101|2011-05-06 13:00,6,15.32,15.5,15.32,15.5,8
20111101|2011-05-08 18:30,9,15.54,15.54,15.54,15.54,1
20111101|2011-05-08 19:00,9,15.48,15.48,15.48,15.48,1
20111101|2011-05-08 22:30,9,15.6,15.69,15.6,15.69,2
20111101|2011-05-09 03:30,9,15.6,15.65,15.6,15.65,4
20111101|2011-05-09 04:00,9,15.6,15.6,15.6,15.6,1
20111101|2011-05-09 09:30,9,15.51,15.53,15.51,15.53,18
20111101|2011-05-09 10:00,9,15.56,15.57,15.56,15.56,11
20111101|2011-05-09 10:30,9,15.51,15.525,15.5,15.5,11
20111101|2011-05-09 11:30,9,15.46,15.46,15.46,15.46,2
20111101|2011-05-09 12:30,9,15.465,15.465,15.465,15.465,1
20111101|2011-05-10 07:00,10,15.535,15.535,15.535,15.535,1
20111101|2011-05-10 09:30,10,15.35,15.35,15.35,15.35,1
20111101|2011-05-10 10:00,10,15.53,15.565,15.495,15.495,7
20111101|2011-05-10 10:30,10,15.495,15.5,15.485,15.5,7
20111101|2011-05-10 11:00,10,15.48,15.48,15.4,15.425,5
20111101|2011-05-10 12:30,10,15.435,15.435,15.435,15.435,1
20111101|2011-05-10 13:00,10,15.405,15.45,15.36,15.45,9
20111101|2011-05-11 09:30,11,15.44,15.445,15.44,15.445,2
20111101|2011-05-11 10:00,11,15.2,15.2,15.18,15.195,17
20111101|2011-05-11 10:30,11,15.245,15.25,15.245,15.25,9
20111101|2011-05-11 11:00,11,15.2,15.255,15.2,15.24,20
20111101|2011-05-11 11:30,11,15.24,15.24,15.23,15.23,13
20111101|2011-05-11 12:00,11,15.23,15.23,15.23,15.23,2
20111101|2011-05-11 12:30,11,15.335,15.335,15.335,15.335,1
20111101|2011-05-11 13:00,11,15.225,15.225,15.22,15.22,2
20111101|2011-05-11 20:30,12,15.34,15.34,15.34,15.34,1
20111101|2011-05-11 21:00,12,15.34,15.34,15.34,15.34,3
20111101|2011-05-12 02:00,12,15.21,15.21,15.21,15.21,1
20111101|2011-05-12 02:30,12,15.21,15.21,15.21,15.21,1
20111101|2011-05-12 06:30,12,15.15,15.15,15.15,15.15,3
20111101|2011-05-12 09:30,12,15.18,15.18,15.005,15.02,59
20111101|2011-05-12 10:00,12,14.94,14.94,14.935,14.935,3
20111101|2011-05-12 10:30,12,14.915,14.98,14.9,14.98,18
20111101|2011-05-12 11:00,12,15,15,15,15,7
20111101|2011-05-12 11:30,12,15.09,15.09,15.09,15.09,1
20111101|2011-05-13 00:00,13,15.12,15.12,15.12,15.12,1
20111101|2011-05-13 09:30,13,15.14,15.2,15.14,15.2,2
20111101|2011-05-13 10:00,13,15.25,15.25,15.25,15.25,1
20111101|2011-05-13 11:00,13,15.16,15.16,15.16,15.16,1
20111101|2011-05-13 11:30,13,15.195,15.195,15.195,15.195,1
20111101|2011-05-13 12:30,13,15.16,15.16,15.15,15.15,12
20111101|2011-05-15 18:00,16,15.2,15.2,15.2,15.2,1
20111101|2011-05-16 04:00,16,15.23,15.23,15.17,15.17,2
20111101|2011-05-16 06:30,16,15.085,15.085,15.085,15.085,1
20111101|2011-05-16 10:30,16,15.2,15.2,15.2,15.2,1
20111101|2011-05-16 11:00,16,15.17,15.17,15.15,15.15,20
20111101|2011-05-16 11:30,16,15.165,15.17,15.155,15.155,7
20111101|2011-05-16 12:00,16,15.16,15.16,15.155,15.155,5
20111101|2011-05-16 12:30,16,15.215,15.225,15.215,15.225,4
20111101|2011-05-16 13:00,16,15.265,15.345,15.235,15.28,19
20111101|2011-05-16 22:00,17,15.245,15.245,15.245,15.245,5
20111101|2011-05-16 22:30,17,15.26,15.26,15.26,15.26,5
20111101|2011-05-17 10:00,17,15.3,15.305,15.3,15.305,4
20111101|2011-05-17 10:30,17,15.405,15.43,15.405,15.43,4
20111101|2011-05-17 11:00,17,15.43,15.525,15.43,15.525,4
20111101|2011-05-17 11:30,17,15.57,15.57,15.57,15.57,2
20111101|2011-05-17 12:00,17,15.57,15.715,15.57,15.7,7
20111101|2011-05-17 12:30,17,15.7,15.7,15.62,15.62,10
20111101|2011-05-17 13:00,17,15.62,15.62,15.59,15.595,6
20111101|2011-05-18 09:30,18,15.89,16.025,15.89,15.93,27
20111101|2011-05-18 10:00,18,15.905,15.915,15.885,15.915,6
20111101|2011-05-18 10:30,18,15.92,16.095,15.92,16.095,10
20111101|2011-05-18 11:00,18,16.025,16.025,16,16.015,14
20111101|2011-05-18 12:00,18,16.05,16.075,16.05,16.07,6
20111101|2011-05-18 12:30,18,16.095,16.095,16.095,16.095,3
20111101|2011-05-18 13:00,18,16.095,16.095,16.095,16.095,1
20111101|2011-05-18 18:00,19,16.24,16.24,16.24,16.24,1
20111101|2011-05-19 05:30,19,16.235,16.235,16.235,16.235,3
20111101|2011-05-19 09:30,19,16.17,16.17,15.735,15.735,28
20111101|2011-05-19 10:00,19,15.775,15.88,15.775,15.88,2
20111101|2011-05-19 10:30,19,15.885,15.93,15.885,15.9,10
20111101|2011-05-19 11:00,19,15.945,16.095,15.945,16.095,19
20111101|2011-05-19 11:30,19,16.105,16.115,16.1,16.115,5
20111101|2011-05-19 12:30,19,16.08,16.12,16.07,16.12,22
20111101|2011-05-19 13:00,19,16.155,16.155,16.14,16.14,2
20111101|2011-05-19 18:30,20,16.04,16.04,16.04,16.04,1
20111101|2011-05-20 01:00,20,16.11,16.11,16.11,16.11,2
20111101|2011-05-20 06:30,20,16.04,16.04,16.04,16.04,2
20111101|2011-05-20 09:30,20,15.91,16.17,15.91,16.15,11
20111101|2011-05-20 10:00,20,16.08,16.16,16.08,16.16,2
20111101|2011-05-20 11:00,20,16.05,16.05,16.05,16.05,3
20111101|2011-05-20 12:00,20,16.17,16.25,16.17,16.24,7
20111101|2011-05-20 12:30,20,16.215,16.225,16.21,16.225,4
20111101|2011-05-20 13:00,20,16.215,16.265,16.215,16.265,12
20111101|2011-05-22 19:30,23,16.35,16.35,16.35,16.35,1
20111101|2011-05-23 05:30,23,16.3,16.3,16.3,16.3,4
20111101|2011-05-23 07:00,23,16.31,16.31,16.31,16.31,4
20111101|2011-05-23 09:30,23,16.15,16.15,16.12,16.125,6
20111101|2011-05-23 18:00,24,16.23,16.23,16.23,16.23,1
20111101|2011-05-23 23:00,24,16.23,16.23,16.23,16.23,1
20111101|2011-05-24 09:30,24,16.295,16.305,16.23,16.23,7
20111101|2011-05-24 10:30,24,16.395,16.485,16.395,16.42,30
20111101|2011-05-24 11:00,24,16.4,16.4,16.4,16.4,1
20111101|2011-05-24 11:30,24,16.14,16.315,16.14,16.315,27
20111101|2011-05-24 12:00,24,16.315,16.355,16.315,16.355,27
20111101|2011-05-24 12:30,24,16.22,16.4,16.22,16.4,7
20111101|2011-05-24 13:00,24,16.3,16.3,16.3,16.3,1
20111101|2011-05-24 19:00,25,16.355,16.355,16.355,16.355,1
20111101|2011-05-25 06:30,25,16.4,16.4,16.4,16.4,1
20111101|2011-05-25 09:30,25,16.41,16.41,16.41,16.41,1
20111101|2011-05-25 10:30,25,16.4,16.45,16.4,16.45,10
20111101|2011-05-25 11:00,25,16.49,16.5,16.49,16.5,13
20111101|2011-05-25 11:30,25,16.405,16.405,16.385,16.385,2
20111101|2011-05-25 12:30,25,16.42,16.425,16.42,16.425,2
20111101|2011-05-25 13:00,25,16.42,16.42,16.39,16.39,3
20111101|2011-05-25 20:30,26,16.425,16.425,16.425,16.425,1
20111101|2011-05-26 02:00,26,16.425,16.425,16.425,16.425,1
20111101|2011-05-26 02:30,26,16.425,16.425,16.365,16.365,3
20111101|2011-05-26 04:00,26,16.33,16.33,16.33,16.33,1
20111101|2011-05-26 09:30,26,16.4,16.485,16.4,16.485,6
20111101|2011-05-26 10:00,26,16.45,16.51,16.45,16.51,5
20111101|2011-05-26 10:30,26,16.495,16.495,16.415,16.415,3
20111101|2011-05-26 11:00,26,16.45,16.45,16.4,16.4,4
20111101|2011-05-26 11:30,26,16.45,16.47,16.45,16.47,4
20111101|2011-05-26 12:00,26,16.47,16.475,16.47,16.475,3
20111101|2011-05-26 12:30,26,16.47,16.47,16.455,16.455,2
20111101|2011-05-26 13:00,26,16.38,16.38,16.38,16.38,2
20111101|2011-05-26 18:00,27,16.29,16.29,16.26,16.26,3
20111101|2011-05-27 02:00,27,16.335,16.335,16.335,16.335,1
20111101|2011-05-27 03:30,27,16.335,16.335,16.335,16.335,1
20111101|2011-05-27 04:30,27,16.335,16.335,16.335,16.335,1
20111101|2011-05-27 09:30,27,16.48,16.5,16.405,16.405,17
20111101|2011-05-27 10:00,27,16.405,16.405,16.395,16.395,4
20111101|2011-05-27 12:30,27,16.38,16.38,16.38,16.38,1
20111101|2011-05-27 13:00,27,16.395,16.42,16.395,16.42,7
20111101|2011-05-31 03:30,31,16.3,16.3,16.3,16.3,2
20111101|2011-05-31 09:30,31,16.495,16.5,16.43,16.455,10
20111101|2011-05-31 10:00,31,16.47,16.47,16.435,16.435,2
20111101|2011-05-31 10:30,31,16.5,16.5,16.5,16.5,2
20111101|2011-05-31 11:00,31,16.435,16.435,16.435,16.435,2
20111101|2011-05-31 11:30,31,16.405,16.405,16.405,16.405,1
20111101|2011-05-31 12:00,31,16.425,16.425,16.425,16.425,1
20111101|2011-05-31 13:00,31,16.37,16.37,16.32,16.325,9
20111101|2011-05-31 20:00,1,16.2,16.2,16.2,16.2,1
20111101|2011-06-01 09:30,1,16,16.02,15.98,15.99,24
20111101|2011-06-01 10:00,1,15.99,16.01,15.985,16,15
20111101|2011-06-01 11:00,1,16,16,15.99,15.99,3
20111101|2011-06-01 11:30,1,15.975,15.975,15.86,15.86,40
20111101|2011-06-01 12:00,1,15.855,15.855,15.855,15.855,4
20111101|2011-06-01 12:30,1,15.85,15.85,15.85,15.85,6
20111101|2011-06-01 13:00,1,15.85,15.85,15.85,15.85,3
20111101|2011-06-01 18:00,2,15.84,15.84,15.84,15.84,1
20111101|2011-06-01 18:30,2,15.96,15.96,15.96,15.96,1
20111101|2011-06-01 23:00,2,15.85,15.85,15.85,15.85,1
20111101|2011-06-02 10:00,2,16.09,16.09,16.05,16.05,2
20111101|2011-06-02 11:00,2,16.075,16.075,16.075,16.075,1
20111101|2011-06-02 12:30,2,16.055,16.055,16.045,16.045,5
20111101|2011-06-02 13:00,2,16.14,16.18,15.95,15.95,14
20111101|2011-06-03 07:00,3,15.865,15.865,15.865,15.865,1
20111101|2011-06-03 09:30,3,15.92,15.92,15.675,15.7,51
20111101|2011-06-03 10:00,3,15.795,15.795,15.75,15.75,21
20111101|2011-06-03 11:00,3,15.815,15.815,15.815,15.815,3
20111101|2011-06-03 11:30,3,15.8,15.885,15.8,15.875,7
20111101|2011-06-03 13:00,3,15.81,15.81,15.81,15.81,1
20111101|2011-06-05 18:00,6,15.75,15.75,15.75,15.75,4
20111101|2011-06-06 09:30,6,15.835,15.98,15.835,15.93,8
20111101|2011-06-06 10:00,6,15.95,15.95,15.95,15.95,1
20111101|2011-06-06 10:30,6,15.95,15.95,15.92,15.92,11
20111101|2011-06-06 11:00,6,15.9,15.9,15.885,15.885,4
20111101|2011-06-06 11:30,6,15.94,15.94,15.94,15.94,1
20111101|2011-06-06 12:00,6,15.915,15.915,15.915,15.915,1
20111101|2011-06-06 13:00,6,16.115,16.115,16.115,16.115,1
20111101|2011-06-07 07:00,7,16.225,16.225,16.225,16.225,4
20111101|2011-06-07 09:30,7,16.24,16.27,16.24,16.27,6
20111101|2011-06-07 11:00,7,16.16,16.17,16.16,16.17,10
20111101|2011-06-07 11:30,7,16.185,16.185,16.185,16.185,1
20111101|2011-06-07 13:00,7,16.15,16.15,16.15,16.15,1
20111101|2011-06-08 09:30,8,16.165,16.165,16.165,16.165,1
20111101|2011-06-08 10:00,8,16.15,16.165,16.085,16.165,4
20111101|2011-06-08 10:30,8,16.115,16.115,16.115,16.115,1
20111101|2011-06-08 11:00,8,16.155,16.165,16.155,16.165,4
20111101|2011-06-08 12:00,8,16.165,16.165,16.165,16.165,3
20111101|2011-06-08 13:00,8,16.145,16.145,16.145,16.145,1
20111101|2011-06-09 09:30,9,16.305,16.44,16.2,16.2,28
20111101|2011-06-09 10:00,9,16.26,16.26,16.22,16.25,6
20111101|2011-06-09 10:30,9,16.27,16.27,16.24,16.27,5
20111101|2011-06-09 11:30,9,16.225,16.225,16.225,16.225,1
20111101|2011-06-09 12:00,9,16.24,16.24,16.24,16.24,1
20111101|2011-06-09 13:00,9,16.295,16.3,16.295,16.3,6
20111101|2011-06-10 05:00,10,16.27,16.27,16.27,16.27,2
20111101|2011-06-10 06:30,10,16.36,16.36,16.36,16.36,1
20111101|2011-06-10 09:30,10,16.25,16.25,16.2,16.22,10
20111101|2011-06-10 10:00,10,16.215,16.25,16.215,16.235,26
20111101|2011-06-10 10:30,10,16.23,16.235,16.225,16.235,6
20111101|2011-06-10 11:00,10,16.26,16.265,16.245,16.245,6
20111101|2011-06-10 11:30,10,16.285,16.285,16.28,16.28,2
20111101|2011-06-10 12:00,10,16.26,16.29,16.255,16.255,4
20111101|2011-06-10 12:30,10,16.21,16.215,16.19,16.2,12
20111101|2011-06-10 13:00,10,16.18,16.27,16.175,16.27,6
20111101|2011-06-13 04:30,13,16.23,16.245,16.15,16.235,6
20111101|2011-06-13 05:30,13,16.25,16.25,16.25,16.25,12
20111101|2011-06-13 06:00,13,16.205,16.205,16.125,16.125,2
20111101|2011-06-13 06:30,13,16.13,16.2,16.13,16.2,2
20111101|2011-06-13 10:00,13,16.17,16.18,16.17,16.18,8
20111101|2011-06-13 12:00,13,16.135,16.135,15.995,16.025,7
20111101|2011-06-13 12:30,13,16.065,16.065,16.03,16.03,8
20111101|2011-06-13 13:00,13,16.005,16.005,16,16,24
20111101|2011-06-14 09:30,14,16.04,16.04,15.66,15.725,111
20111101|2011-06-14 10:00,14,15.74,15.76,15.74,15.755,19
20111101|2011-06-14 10:30,14,15.74,15.74,15.74,15.74,3
20111101|2011-06-14 11:00,14,15.815,15.82,15.805,15.805,4
20111101|2011-06-14 11:30,14,15.79,15.79,15.79,15.79,1
20111101|2011-06-14 13:00,14,15.8,15.8,15.78,15.78,47
20111101|2011-06-14 18:00,15,15.845,15.845,15.77,15.775,12
20111101|2011-06-15 01:30,15,15.75,15.75,15.75,15.75,1
20111101|2011-06-15 09:30,15,15.78,15.78,15.65,15.65,14
20111101|2011-06-15 10:30,15,15.665,15.665,15.65,15.65,3
20111101|2011-06-15 11:30,15,15.655,15.655,15.655,15.655,1
20111101|2011-06-15 12:00,15,15.65,15.65,15.625,15.625,44
20111101|2011-06-15 12:30,15,15.625,15.625,15.625,15.625,3
20111101|2011-06-15 13:00,15,15.615,15.615,15.57,15.59,64
20111101|2011-06-15 18:00,16,15.595,15.65,15.555,15.555,15
20111101|2011-06-15 19:00,16,15.65,15.65,15.65,15.65,1
20111101|2011-06-16 04:30,16,15.555,15.555,15.55,15.55,16
20111101|2011-06-16 05:00,16,15.535,15.535,15.52,15.52,3
20111101|2011-06-16 06:00,16,15.505,15.505,15.5,15.5,15
20111101|2011-06-16 06:30,16,15.5,15.5,15.5,15.5,11
20111101|2011-06-16 07:00,16,15.475,15.475,15.475,15.475,1
20111101|2011-06-16 09:30,16,15.625,15.63,15.455,15.46,52
20111101|2011-06-16 10:00,16,15.48,15.515,15.48,15.515,8
20111101|2011-06-16 11:00,16,15.57,15.57,15.5,15.5,12
20111101|2011-06-16 11:30,16,15.495,15.5,15.495,15.5,10
20111101|2011-06-16 12:00,16,15.47,15.47,15.37,15.37,46
20111101|2011-06-16 12:30,16,15.37,15.37,15.355,15.355,5
20111101|2011-06-16 13:00,16,15.365,15.365,15.35,15.365,10
20111101|2011-06-16 18:00,17,15.345,15.43,15.34,15.34,5
20111101|2011-06-16 18:30,17,15.415,15.415,15.34,15.34,6
20111101|2011-06-16 21:00,17,15.365,15.37,15.32,15.32,16
20111101|2011-06-16 21:30,17,15.335,15.34,15.3,15.34,11
20111101|2011-06-16 22:30,17,15.3,15.3,15.3,15.3,1
20111101|2011-06-17 01:30,17,15.265,15.265,15.265,15.265,3
20111101|2011-06-17 02:00,17,15.26,15.26,15.26,15.26,1
20111101|2011-06-17 04:30,17,15.26,15.26,15.26,15.26,1
20111101|2011-06-17 05:00,17,15.26,15.26,15.26,15.26,5
20111101|2011-06-17 05:30,17,15.26,15.26,15.26,15.26,1
20111101|2011-06-17 09:30,17,15.325,15.35,15.31,15.34,31
20111101|2011-06-17 10:00,17,15.305,15.305,15.3,15.3,5
20111101|2011-06-17 11:00,17,15.285,15.285,15.25,15.25,45
20111101|2011-06-17 11:30,17,15.23,15.23,15.23,15.23,1
20111101|2011-06-17 12:00,17,15.23,15.23,15.2,15.22,25
20111101|2011-06-17 12:30,17,15.245,15.245,15.1,15.1,16
20111101|2011-06-17 13:00,17,15.09,15.27,15.08,15.27,49
20111101|2011-06-19 18:00,20,15.2,15.2,15.2,15.2,13
20111101|2011-06-19 20:30,20,15.17,15.17,15.17,15.17,1
20111101|2011-06-19 22:30,20,15.16,15.16,15.15,15.15,10
20111101|2011-06-19 23:00,20,15.15,15.15,15.15,15.15,3
20111101|2011-06-20 00:30,20,15.15,15.15,15.15,15.15,3
20111101|2011-06-20 03:30,20,15.125,15.125,15.125,15.125,1
20111101|2011-06-20 04:30,20,15.1,15.1,15.1,15.1,15
20111101|2011-06-20 09:30,20,15.1,15.1,15.065,15.08,12
20111101|2011-06-20 10:00,20,15.125,15.18,15.125,15.155,27
20111101|2011-06-20 11:00,20,15.175,15.175,15.175,15.175,1
20111101|2011-06-20 11:30,20,15.155,15.16,15.15,15.16,4
20111101|2011-06-20 12:00,20,15.15,15.17,15.145,15.17,10
20111101|2011-06-20 13:00,20,15.16,15.165,15.16,15.165,3
20111101|2011-06-21 05:00,21,15.2,15.2,15.2,15.2,2
20111101|2011-06-21 06:30,21,15.25,15.25,15.205,15.25,5
20111101|2011-06-21 09:30,21,15.3,15.31,15.265,15.265,15
20111101|2011-06-21 10:00,21,15.28,15.3,15.27,15.28,21
20111101|2011-06-21 11:00,21,15.275,15.275,15.265,15.265,6
20111101|2011-06-21 11:30,21,15.26,15.26,15.2,15.2,58
20111101|2011-06-21 12:00,21,15.2,15.205,15.2,15.205,32
20111101|2011-06-21 12:30,21,15.21,15.215,15.2,15.2,13
20111101|2011-06-21 13:00,21,15.2,15.2,15.17,15.17,11
20111101|2011-06-21 20:30,22,15.15,15.15,15.15,15.15,1
20111101|2011-06-22 06:00,22,15.29,15.29,15.29,15.29,5
20111101|2011-06-22 09:30,22,15.295,15.295,15.215,15.215,4
20111101|2011-06-22 10:00,22,15.17,15.17,15.15,15.15,10
20111101|2011-06-22 11:00,22,15.14,15.14,15.03,15.03,49
20111101|2011-06-22 11:30,22,15.055,15.09,15.05,15.06,59
20111101|2011-06-22 12:00,22,15.05,15.09,15.045,15.09,39
20111101|2011-06-22 12:30,22,15.07,15.075,14.92,14.92,115
20111101|2011-06-22 13:00,22,14.92,14.97,14.92,14.945,7
20111101|2011-06-22 18:00,23,14.965,14.965,14.965,14.965,1
20111101|2011-06-22 18:30,23,14.935,14.935,14.93,14.93,5
20111101|2011-06-22 20:00,23,14.92,14.92,14.92,14.92,3
20111101|2011-06-22 22:00,23,14.93,14.93,14.93,14.93,5
20111101|2011-06-22 22:30,23,14.93,14.93,14.93,14.93,1
20111101|2011-06-23 00:00,23,14.93,14.93,14.93,14.93,2
20111101|2011-06-23 02:00,23,14.91,14.91,14.91,14.91,3
20111101|2011-06-23 05:00,23,14.9,14.9,14.9,14.9,8
20111101|2011-06-23 06:00,23,14.9,14.9,14.9,14.9,3
20111101|2011-06-23 09:30,23,14.89,14.89,14.77,14.78,162
20111101|2011-06-23 10:00,23,14.8,14.835,14.8,14.805,57
20111101|2011-06-23 10:30,23,14.8,14.81,14.775,14.8,13
20111101|2011-06-23 11:00,23,14.825,14.86,14.825,14.85,22
20111101|2011-06-23 12:00,23,15.01,15.02,14.98,14.98,5
20111101|2011-06-23 12:30,23,14.95,15.065,14.95,15.065,6
20111101|2011-06-23 13:00,23,14.99,15.06,14.965,15.05,13
20111101|2011-06-24 03:30,24,14.97,14.97,14.97,14.97,3
20111101|2011-06-24 06:00,24,14.98,14.98,14.98,14.98,1
20111101|2011-06-24 06:30,24,15.03,15.03,15.03,15.03,2
20111101|2011-06-24 09:30,24,15.02,15.02,14.935,14.935,26
20111101|2011-06-24 10:00,24,14.935,14.96,14.925,14.96,4
20111101|2011-06-24 10:30,24,14.925,14.93,14.905,14.91,26
20111101|2011-06-24 11:00,24,14.92,14.935,14.92,14.935,4
20111101|2011-06-24 11:30,24,14.9,14.905,14.85,14.9,17
20111101|2011-06-24 12:00,24,14.865,14.89,14.865,14.89,3
20111101|2011-06-24 12:30,24,14.915,14.915,14.85,14.85,10
20111101|2011-06-24 13:00,24,14.86,14.86,14.84,14.85,20
20111101|2011-06-26 18:30,27,14.845,14.845,14.845,14.845,7
20111101|2011-06-26 20:00,27,14.815,14.815,14.81,14.81,2
20111101|2011-06-26 21:00,27,14.81,14.81,14.81,14.81,9
20111101|2011-06-26 23:00,27,14.77,14.77,14.77,14.77,9
20111101|2011-06-27 00:00,27,14.77,14.77,14.73,14.73,11
20111101|2011-06-27 04:00,27,14.705,14.705,14.705,14.705,3
20111101|2011-06-27 05:00,27,14.7,14.7,14.68,14.68,3
20111101|2011-06-27 07:00,27,14.705,14.705,14.705,14.705,1
20111101|2011-06-27 09:30,27,14.71,14.71,14.65,14.655,74
20111101|2011-06-27 10:00,27,14.675,14.685,14.65,14.65,14
20111101|2011-06-27 10:30,27,14.65,14.675,14.64,14.64,7
20111101|2011-06-27 11:00,27,14.64,14.685,14.64,14.685,35
20111101|2011-06-27 11:30,27,14.645,14.645,14.64,14.64,18
20111101|2011-06-27 12:00,27,14.64,14.645,14.64,14.64,42
20111101|2011-06-27 12:30,27,14.63,14.66,14.63,14.66,13
20111101|2011-06-27 13:00,27,14.66,14.66,14.66,14.66,1
20111101|2011-06-27 18:30,28,14.73,14.73,14.73,14.73,5
20111101|2011-06-27 20:30,28,14.635,14.635,14.635,14.635,1
20111101|2011-06-27 21:00,28,14.635,14.635,14.62,14.62,10
20111101|2011-06-27 21:30,28,14.615,14.615,14.6,14.6,3
20111101|2011-06-27 22:30,28,14.605,14.605,14.605,14.605,1
20111101|2011-06-28 02:30,28,14.61,14.61,14.6,14.6,11
20111101|2011-06-28 04:00,28,14.61,14.61,14.61,14.61,2
20111101|2011-06-28 04:30,28,14.58,14.615,14.58,14.615,47
20111101|2011-06-28 09:30,28,14.665,14.705,14.585,14.59,76
20111101|2011-06-28 10:00,28,14.615,14.615,14.57,14.615,41
20111101|2011-06-28 10:30,28,14.625,14.63,14.625,14.63,3
20111101|2011-06-28 11:00,28,14.635,14.635,14.61,14.61,6
20111101|2011-06-28 11:30,28,14.59,14.61,14.59,14.61,7
20111101|2011-06-28 12:00,28,14.645,14.69,14.645,14.69,8
20111101|2011-06-28 12:30,28,14.66,14.715,14.66,14.71,24
20111101|2011-06-28 13:00,28,14.755,14.755,14.75,14.75,2
20111101|2011-06-28 18:00,29,14.79,14.79,14.79,14.79,1
20111101|2011-06-28 18:30,29,14.86,14.89,14.86,14.89,6
20111101|2011-06-28 19:00,29,14.89,14.89,14.89,14.89,1
20111101|2011-06-28 20:00,29,14.85,14.85,14.85,14.85,1
20111101|2011-06-28 21:00,29,14.855,14.855,14.855,14.855,1
20111101|2011-06-29 00:00,29,14.84,14.855,14.84,14.855,4
20111101|2011-06-29 01:30,29,14.855,14.855,14.83,14.83,5
20111101|2011-06-29 02:00,29,14.805,14.805,14.805,14.805,3
20111101|2011-06-29 02:30,29,14.805,14.805,14.805,14.805,4
20111101|2011-06-29 04:30,29,14.79,14.79,14.79,14.79,5
20111101|2011-06-29 06:30,29,14.855,14.855,14.855,14.855,1
20111101|2011-06-29 07:00,29,14.855,14.855,14.855,14.855,1
20111101|2011-06-29 09:30,29,14.855,14.92,14.82,14.84,22
20111101|2011-06-29 10:00,29,14.89,14.93,14.845,14.86,6
20111101|2011-06-29 10:30,29,14.89,14.895,14.89,14.895,2
20111101|2011-06-29 11:00,29,14.91,14.91,14.9,14.9,3
20111101|2011-06-29 11:30,29,14.82,14.855,14.82,14.855,19
20111101|2011-06-29 12:00,29,14.835,14.85,14.835,14.85,6
20111101|2011-06-29 12:30,29,14.8,14.8,14.675,14.675,9
20111101|2011-06-29 13:00,29,14.715,14.715,14.65,14.68,19
20111101|2011-06-29 18:00,30,14.69,14.69,14.69,14.69,3
20111101|2011-06-29 21:00,30,14.72,14.72,14.72,14.72,1
20111101|2011-06-29 23:30,30,14.67,14.67,14.67,14.67,5
20111101|2011-06-30 01:30,30,14.64,14.64,14.64,14.64,1
20111101|2011-06-30 06:30,30,14.565,14.565,14.56,14.56,7
20111101|2011-06-30 09:30,30,14.6,14.6,14.37,14.44,110
20111101|2011-06-30 10:00,30,14.44,14.63,14.44,14.63,42
20111101|2011-06-30 10:30,30,14.6,14.6,14.6,14.6,7
20111101|2011-06-30 11:00,30,14.6,14.83,14.6,14.83,13
20111101|2011-06-30 11:30,30,14.79,14.795,14.755,14.77,9
20111101|2011-06-30 12:00,30,14.825,15.1,14.825,15.1,25
20111101|2011-06-30 12:30,30,15.17,15.17,15.1,15.17,4
20111101|2011-06-30 13:00,30,15.17,15.17,15.17,15.17,4
20111101|2011-06-30 18:00,1,15.28,15.32,15.28,15.315,7
20111101|2011-06-30 18:30,1,15.315,15.315,15.315,15.315,5
20111101|2011-06-30 20:30,1,15.38,15.4,15.38,15.4,5
20111101|2011-06-30 21:30,1,15.4,15.415,15.4,15.415,2
20111101|2011-07-01 00:30,1,15.365,15.365,15.365,15.365,1
20111101|2011-07-01 01:30,1,15.385,15.385,15.385,15.385,2
20111101|2011-07-01 04:30,1,15.275,15.275,15.275,15.275,2
20111101|2011-07-01 06:00,1,15.275,15.275,15.275,15.275,1
20111101|2011-07-01 06:30,1,15.26,15.26,15.245,15.245,7
20111101|2011-07-01 07:00,1,15.28,15.28,15.28,15.28,2
20111101|2011-07-01 09:30,1,15.1,15.1,14.99,14.99,12
20111101|2011-07-01 10:00,1,14.95,14.95,14.91,14.91,6
20111101|2011-07-01 10:30,1,15.015,15.015,15.015,15.015,1
20111101|2011-07-01 11:00,1,15.1,15.1,15.1,15.1,7
20111101|2011-07-01 11:30,1,15.11,15.16,15.11,15.155,14
20111101|2011-07-01 12:00,1,15.155,15.2,15.155,15.2,11
20111101|2011-07-01 12:30,1,15.2,15.2,15.2,15.2,16
20111101|2011-07-01 13:00,1,15.19,15.3,15.19,15.28,7
20111101|2011-07-04 21:00,5,15.495,15.495,15.495,15.495,1
20111101|2011-07-04 22:00,5,15.52,15.52,15.52,15.52,1
20111101|2011-07-04 23:30,5,15.52,15.54,15.52,15.54,2
20111101|2011-07-05 00:00,5,15.525,15.525,15.525,15.525,2
20111101|2011-07-05 06:30,5,15.54,15.54,15.54,15.54,1
20111101|2011-07-05 09:30,5,15.5,15.5,15.5,15.5,1
20111101|2011-07-05 10:00,5,15.44,15.44,15.41,15.41,15
20111101|2011-07-05 10:30,5,15.43,15.51,15.43,15.51,6
20111101|2011-07-05 11:00,5,15.56,15.56,15.545,15.545,4
20111101|2011-07-05 11:30,5,15.545,15.545,15.545,15.545,1
20111101|2011-07-05 12:30,5,15.55,15.55,15.55,15.55,1
20111101|2011-07-05 13:00,5,15.55,15.61,15.55,15.61,3
20111101|2011-07-05 18:00,6,15.595,15.595,15.595,15.595,1
20111101|2011-07-05 22:00,6,15.565,15.565,15.565,15.565,1
20111101|2011-07-05 22:30,6,15.535,15.535,15.535,15.535,1
20111101|2011-07-05 23:30,6,15.595,15.595,15.595,15.595,1
20111101|2011-07-06 01:30,6,15.64,15.8,15.64,15.8,6
20111101|2011-07-06 02:00,6,15.785,15.785,15.785,15.785,1
20111101|2011-07-06 05:30,6,15.805,15.805,15.805,15.805,5
20111101|2011-07-06 06:00,6,15.82,15.915,15.82,15.915,8
20111101|2011-07-06 09:30,6,15.93,16.1,15.93,16,43
20111101|2011-07-06 10:00,6,15.98,15.98,15.94,15.94,9
20111101|2011-07-06 10:30,6,15.95,16,15.95,15.965,30
20111101|2011-07-06 11:00,6,15.975,16,15.97,15.97,11
20111101|2011-07-06 11:30,6,15.965,15.965,15.93,15.93,4
20111101|2011-07-06 12:30,6,15.89,15.89,15.89,15.89,5
20111101|2011-07-06 20:00,7,16.02,16.02,16.02,16.02,5
20111101|2011-07-06 22:00,7,16.02,16.02,16.01,16.01,3
20111101|2011-07-07 01:00,7,16.05,16.05,16.05,16.05,2
20111101|2011-07-07 01:30,7,16.05,16.05,16.05,16.05,3
20111101|2011-07-07 02:00,7,16.07,16.07,16.07,16.07,1
20111101|2011-07-07 02:30,7,16.09,16.1,16.09,16.1,3
20111101|2011-07-07 03:30,7,16.17,16.2,16.17,16.2,15
20111101|2011-07-07 04:00,7,16.21,16.21,16.21,16.21,1
20111101|2011-07-07 04:30,7,16.25,16.25,16.25,16.25,1
20111101|2011-07-07 06:30,7,16.295,16.295,16.295,16.295,1
20111101|2011-07-07 07:00,7,16.32,16.32,16.3,16.3,13
20111101|2011-07-07 09:30,7,16.265,16.285,16.155,16.155,18
20111101|2011-07-07 10:00,7,16.18,16.21,16.18,16.21,11
20111101|2011-07-07 11:00,7,16.18,16.215,16.18,16.215,2
20111101|2011-07-07 11:30,7,16.235,16.235,16.235,16.235,1
20111101|2011-07-07 12:00,7,16.21,16.255,16.21,16.255,4
20111101|2011-07-07 12:30,7,16.32,16.32,16.32,16.32,3
20111101|2011-07-07 13:00,7,16.35,16.39,16.35,16.39,26
20111101|2011-07-07 18:00,8,16.27,16.33,16.26,16.33,8
20111101|2011-07-07 21:00,8,16.295,16.295,16.295,16.295,2
20111101|2011-07-07 21:30,8,16.315,16.32,16.315,16.32,2
20111101|2011-07-07 22:00,8,16.295,16.335,16.295,16.335,2
20111101|2011-07-08 00:30,8,16.4,16.4,16.4,16.4,1
20111101|2011-07-08 01:30,8,16.4,16.405,16.4,16.405,7
20111101|2011-07-08 04:00,8,16.445,16.575,16.44,16.575,45
20111101|2011-07-08 05:00,8,16.44,16.44,16.44,16.44,19
20111101|2011-07-08 05:30,8,16.43,16.43,16.26,16.26,66
20111101|2011-07-08 09:30,8,16.38,16.425,16.33,16.35,41
20111101|2011-07-08 10:00,8,16.31,16.345,16.285,16.34,22
20111101|2011-07-08 10:30,8,16.37,16.495,16.37,16.495,17
20111101|2011-07-08 11:00,8,16.5,16.505,16.43,16.43,49
20111101|2011-07-08 11:30,8,16.43,16.43,16.395,16.395,9
20111101|2011-07-08 12:30,8,16.43,16.43,16.425,16.425,2
20111101|2011-07-08 13:00,8,16.41,16.435,16.37,16.37,12
20111101|2011-07-10 20:00,11,16.275,16.275,16.275,16.275,1
20111101|2011-07-10 21:00,11,16.265,16.265,16.265,16.265,1
20111101|2011-07-10 23:30,11,16.265,16.265,16.265,16.265,1
20111101|2011-07-11 00:30,11,16.265,16.295,16.265,16.295,2
20111101|2011-07-11 03:30,11,16.23,16.23,16.23,16.23,1
20111101|2011-07-11 04:00,11,16.21,16.21,16.21,16.21,1
20111101|2011-07-11 04:30,11,16.205,16.205,16.205,16.205,1
20111101|2011-07-11 05:00,11,16.205,16.205,16.205,16.205,1
20111101|2011-07-11 06:30,11,16.23,16.23,16.23,16.23,1
20111101|2011-07-11 09:30,11,16.295,16.305,15.935,15.95,55
20111101|2011-07-11 10:00,11,15.95,15.955,15.95,15.955,12
20111101|2011-07-11 10:30,11,15.935,15.935,15.935,15.935,1
20111101|2011-07-11 11:00,11,15.935,15.935,15.935,15.935,54
20111101|2011-07-11 12:00,11,15.935,15.935,15.935,15.935,5
20111101|2011-07-11 12:30,11,15.935,15.955,15.935,15.945,44
20111101|2011-07-11 13:00,11,15.95,15.95,15.935,15.935,56
20111101|2011-07-11 18:00,12,15.9,16.055,15.9,16.02,7
20111101|2011-07-11 19:00,12,16.02,16.02,16.02,16.02,2
20111101|2011-07-11 20:30,12,15.97,16.02,15.97,16.02,5
20111101|2011-07-11 21:00,12,16.07,16.07,16.07,16.07,1
20111101|2011-07-11 22:00,12,16.02,16.02,15.975,15.985,6
20111101|2011-07-11 23:00,12,15.995,15.995,15.995,15.995,1
20111101|2011-07-12 02:00,12,16.005,16.005,16.005,16.005,1
20111101|2011-07-12 02:30,12,16.005,16.005,16.005,16.005,1
20111101|2011-07-12 03:00,12,16.01,16.01,16.01,16.01,1
20111101|2011-07-12 05:30,12,15.965,15.965,15.965,15.965,1
20111101|2011-07-12 06:00,12,15.965,15.965,15.965,15.965,2
20111101|2011-07-12 09:30,12,16.025,16.13,15.9,15.96,100
20111101|2011-07-12 10:00,12,15.9,16.07,15.9,16.07,11
20111101|2011-07-12 10:30,12,16.1,16.22,16.1,16.22,8
20111101|2011-07-12 11:00,12,16.295,16.38,16.25,16.38,10
20111101|2011-07-12 11:30,12,16.28,16.395,16.26,16.395,25
20111101|2011-07-12 12:00,12,16.385,16.43,16.31,16.425,58
20111101|2011-07-12 12:30,12,16.43,16.46,16.34,16.405,13
20111101|2011-07-12 13:00,12,16.43,16.44,16.43,16.44,2
20111101|2011-07-12 18:00,13,16.605,16.855,16.605,16.795,43
20111101|2011-07-12 20:00,13,16.795,16.795,16.795,16.795,1
20111101|2011-07-12 20:30,13,16.765,16.765,16.765,16.765,1
20111101|2011-07-12 22:30,13,16.855,16.955,16.855,16.955,16
20111101|2011-07-12 23:00,13,16.87,16.955,16.87,16.955,3
20111101|2011-07-12 23:30,13,16.945,16.945,16.945,16.945,1
20111101|2011-07-13 00:00,13,16.835,16.84,16.835,16.84,3
20111101|2011-07-13 01:00,13,16.93,16.94,16.93,16.94,4
20111101|2011-07-13 02:00,13,16.935,16.935,16.935,16.935,1
20111101|2011-07-13 02:30,13,16.935,16.975,16.935,16.975,7
20111101|2011-07-13 04:00,13,16.92,16.95,16.92,16.95,2
20111101|2011-07-13 04:30,13,16.98,16.98,16.98,16.98,2
20111101|2011-07-13 07:00,13,16.88,16.88,16.88,16.88,1
20111101|2011-07-13 09:30,13,16.97,17,16.97,17,58
20111101|2011-07-13 10:00,13,17,17,17,17,141
20111101|2011-07-13 11:00,13,17,17,17,17,2
20111101|2011-07-13 11:30,13,17,17,17,17,1
20111101|2011-07-13 18:00,14,17.275,17.325,17.245,17.265,28
20111101|2011-07-13 18:30,14,17.245,17.35,17.245,17.335,21
20111101|2011-07-13 19:00,14,17.25,17.25,17.11,17.11,13
20111101|2011-07-13 20:30,14,17.1,17.1,17.1,17.1,1
20111101|2011-07-13 22:00,14,17.08,17.08,17.08,17.08,1
20111101|2011-07-13 23:00,14,17.085,17.085,17.085,17.085,1
20111101|2011-07-13 23:30,14,17.12,17.12,17.12,17.12,1
20111101|2011-07-14 00:00,14,17.12,17.15,17.12,17.15,2
20111101|2011-07-14 01:00,14,17.17,17.17,17.17,17.17,1
20111101|2011-07-14 03:00,14,17.09,17.09,17.09,17.09,1
20111101|2011-07-14 05:30,14,17.11,17.11,17.11,17.11,3
20111101|2011-07-14 06:30,14,17.235,17.235,17.235,17.235,1
20111101|2011-07-14 09:30,14,17.23,17.24,17.055,17.07,39
20111101|2011-07-14 10:00,14,17.12,17.15,17.12,17.125,17
20111101|2011-07-14 10:30,14,17.1,17.13,17.04,17.12,16
20111101|2011-07-14 11:00,14,17.085,17.085,17.05,17.08,14
20111101|2011-07-14 11:30,14,17.215,17.26,17.17,17.26,6
20111101|2011-07-14 12:00,14,17.205,17.205,17.07,17.075,10
20111101|2011-07-14 12:30,14,17.045,17.295,17.045,17.295,41
20111101|2011-07-14 13:00,14,17.285,17.32,17.285,17.31,105
20111101|2011-07-14 18:00,15,17.375,17.375,17.26,17.26,3
20111101|2011-07-14 18:30,15,17.22,17.22,17.22,17.22,1
20111101|2011-07-14 19:00,15,17.24,17.25,17.24,17.25,2
20111101|2011-07-14 20:30,15,17.31,17.31,17.31,17.31,3
20111101|2011-07-14 21:30,15,17.295,17.295,17.295,17.295,1
20111101|2011-07-14 23:30,15,17.175,17.175,17.17,17.17,2
20111101|2011-07-15 03:00,15,17.05,17.05,17.015,17.015,6
20111101|2011-07-15 05:30,15,17.05,17.05,17.035,17.04,4
20111101|2011-07-15 06:00,15,17.115,17.115,17.115,17.115,1
20111101|2011-07-15 06:30,15,17.095,17.095,17.095,17.095,1
20111101|2011-07-15 09:30,15,17.2,17.51,17.2,17.32,57
20111101|2011-07-15 10:00,15,17.32,17.37,17.32,17.35,9
20111101|2011-07-15 10:30,15,17.44,17.44,17.44,17.44,1
20111101|2011-07-15 11:00,15,17.435,17.445,17.435,17.445,6
20111101|2011-07-15 11:30,15,17.29,17.315,17.29,17.315,30
20111101|2011-07-15 12:00,15,17.32,17.32,17.32,17.32,1
20111101|2011-07-15 12:30,15,17.29,17.3,17.29,17.3,15
20111101|2011-07-15 13:00,15,17.31,17.375,17.31,17.325,81
20111101|2011-07-17 19:30,18,17.24,17.24,17.24,17.24,1
20111101|2011-07-17 21:30,18,17.255,17.255,17.255,17.255,1
20111101|2011-07-17 22:00,18,17.24,17.24,17.24,17.24,2
20111101|2011-07-17 22:30,18,17.205,17.205,17.2,17.2,2
20111101|2011-07-17 23:30,18,17.2,17.2,17.195,17.195,5
20111101|2011-07-18 00:00,18,17.19,17.19,17.19,17.19,1
20111101|2011-07-18 00:30,18,17.19,17.19,17.19,17.19,3
20111101|2011-07-18 01:00,18,17.19,17.19,17.185,17.19,12
20111101|2011-07-18 02:00,18,17.17,17.17,17.17,17.17,2
20111101|2011-07-18 03:30,18,17.185,17.185,17.185,17.185,1
20111101|2011-07-18 04:00,18,17.205,17.205,17.205,17.205,3
20111101|2011-07-18 05:00,18,17.18,17.18,17.18,17.18,1
20111101|2011-07-18 05:30,18,17.18,17.19,17.18,17.18,6
20111101|2011-07-18 07:00,18,17.245,17.245,17.245,17.245,1
20111101|2011-07-18 09:30,18,17.165,17.165,17.11,17.12,11
20111101|2011-07-18 10:00,18,17.11,17.245,17.11,17.205,25
20111101|2011-07-18 10:30,18,17.145,17.185,17.11,17.11,5
20111101|2011-07-18 11:00,18,17.13,17.13,17.12,17.13,9
20111101|2011-07-18 11:30,18,17.13,17.145,17.13,17.13,12
20111101|2011-07-18 12:00,18,17.12,17.12,17.11,17.11,8
20111101|2011-07-18 12:30,18,17.12,17.15,17.12,17.15,2
20111101|2011-07-18 13:00,18,17.15,17.165,17.15,17.155,25
20111101|2011-07-18 19:00,19,17.16,17.16,17.155,17.155,5
20111101|2011-07-18 19:30,19,17.2,17.2,17.195,17.195,33
20111101|2011-07-18 20:00,19,17.25,17.25,17.25,17.25,8
20111101|2011-07-18 21:30,19,17.305,17.32,17.305,17.32,5
20111101|2011-07-19 02:00,19,17.245,17.245,17.245,17.245,1
20111101|2011-07-19 05:00,19,17.24,17.24,17.24,17.24,1
20111101|2011-07-19 05:30,19,17.25,17.25,17.25,17.25,1
20111101|2011-07-19 06:30,19,17.32,17.32,17.32,17.32,1
20111101|2011-07-19 07:00,19,17.325,17.325,17.155,17.155,6
20111101|2011-07-19 09:30,19,17.255,17.345,17.25,17.25,33
20111101|2011-07-19 10:00,19,17.205,17.205,17.155,17.155,16
20111101|2011-07-19 10:30,19,17.16,17.175,17.16,17.175,2
20111101|2011-07-19 11:00,19,17.285,17.285,17.25,17.25,3
20111101|2011-07-19 11:30,19,17.185,17.19,17.095,17.095,13
20111101|2011-07-19 12:00,19,17.095,17.095,16.885,16.97,44
20111101|2011-07-19 12:30,19,17.02,17.02,16.98,16.98,2
20111101|2011-07-19 13:00,19,16.965,16.965,16.83,16.855,25
20111101|2011-07-19 18:00,20,16.855,16.97,16.855,16.97,9
20111101|2011-07-19 18:30,20,16.99,16.99,16.77,16.77,15
20111101|2011-07-19 19:30,20,16.875,16.875,16.875,16.875,1
20111101|2011-07-19 20:00,20,16.9,16.9,16.9,16.9,1
20111101|2011-07-20 00:00,20,17.025,17.025,17.025,17.025,2
20111101|2011-07-20 01:00,20,17.07,17.2,17.07,17.14,27
20111101|2011-07-20 01:30,20,17.15,17.15,17.135,17.135,5
20111101|2011-07-20 03:30,20,17.035,17.035,17.035,17.035,1
20111101|2011-07-20 04:00,20,17.035,17.035,17.035,17.035,2
20111101|2011-07-20 07:00,20,17.02,17.035,17.02,17.035,2
20111101|2011-07-20 09:30,20,17.03,17.1,16.935,17.02,20
20111101|2011-07-20 10:00,20,17.09,17.09,17.02,17.05,7
20111101|2011-07-20 11:30,20,17.015,17.025,17.01,17.01,9
20111101|2011-07-20 12:00,20,17.01,17.01,16.98,17,5
20111101|2011-07-20 12:30,20,16.99,16.99,16.945,16.945,2
20111101|2011-07-20 13:00,20,16.97,17.065,16.97,17.065,20
20111101|2011-07-20 18:00,21,17.09,17.09,17.09,17.09,1
20111101|2011-07-20 19:00,21,17.09,17.09,17.09,17.09,1
20111101|2011-07-21 02:00,21,17.165,17.185,17.165,17.185,7
20111101|2011-07-21 03:30,21,17.295,17.3,17.295,17.3,3
20111101|2011-07-21 04:00,21,17.215,17.215,17.19,17.19,10
20111101|2011-07-21 06:00,21,17.215,17.215,17.215,17.215,1
20111101|2011-07-21 09:30,21,17.28,17.325,17.01,17.035,23
20111101|2011-07-21 10:00,21,17.045,17.055,17.045,17.055,2
20111101|2011-07-21 10:30,21,17.095,17.14,17.095,17.14,2
20111101|2011-07-21 11:00,21,17.14,17.205,17.14,17.205,7
20111101|2011-07-21 11:30,21,17.13,17.14,17.085,17.14,8
20111101|2011-07-21 12:00,21,17.175,17.22,17.125,17.125,22
20111101|2011-07-21 12:30,21,17.19,17.2,17.19,17.2,2
20111101|2011-07-21 13:00,21,17.2,17.2,17.12,17.12,4
20111101|2011-07-21 18:00,22,17.1,17.1,17.1,17.1,1
20111101|2011-07-21 19:00,22,17.125,17.125,17.125,17.125,1
20111101|2011-07-22 02:00,22,17.13,17.13,17.12,17.12,3
20111101|2011-07-22 03:00,22,17.2,17.2,17.2,17.2,2
20111101|2011-07-22 03:30,22,17.15,17.15,17.15,17.15,1
20111101|2011-07-22 06:00,22,17.15,17.15,17.15,17.15,2
20111101|2011-07-22 06:30,22,17.15,17.15,17.15,17.15,1
20111101|2011-07-22 07:00,22,17.135,17.15,17.135,17.15,10
20111101|2011-07-22 09:30,22,17.12,17.12,17.02,17.115,9
20111101|2011-07-22 10:00,22,17.055,17.055,17.055,17.055,3
20111101|2011-07-22 11:00,22,17.025,17.025,17.025,17.025,1
20111101|2011-07-22 11:30,22,17.025,17.025,17.025,17.025,4
20111101|2011-07-22 12:30,22,17.02,17.025,17.005,17.005,11
20111101|2011-07-22 13:00,22,17.045,17.08,17.025,17.03,5
20111101|2011-07-24 18:00,25,16.985,16.985,16.985,16.985,1
20111101|2011-07-24 22:30,25,17.02,17.02,17.02,17.02,1
20111101|2011-07-25 00:00,25,16.96,16.96,16.96,16.96,2
20111101|2011-07-25 09:30,25,17.015,17.04,16.985,17.04,32
20111101|2011-07-25 10:00,25,17.02,17.02,16.88,16.88,7
20111101|2011-07-25 10:30,25,16.91,17.185,16.91,17.125,58
20111101|2011-07-25 11:00,25,17.175,17.25,17.175,17.25,9
20111101|2011-07-25 11:30,25,17.2,17.21,17.2,17.21,8
20111101|2011-07-25 12:00,25,17.15,17.15,17.15,17.15,1
20111101|2011-07-25 12:30,25,17.16,17.385,17.15,17.385,49
20111101|2011-07-25 13:00,25,17.425,17.465,17.38,17.46,36
20111101|2011-07-25 18:00,26,17.365,17.365,17.365,17.365,1
20111101|2011-07-25 18:30,26,17.365,17.365,17.325,17.325,2
20111101|2011-07-25 20:00,26,17.34,17.34,17.34,17.34,4
20111101|2011-07-25 20:30,26,17.34,17.37,17.34,17.37,9
20111101|2011-07-25 21:00,26,17.37,17.385,17.37,17.38,12
20111101|2011-07-26 01:00,26,17.45,17.45,17.445,17.445,3
20111101|2011-07-26 01:30,26,17.44,17.44,17.44,17.44,1
20111101|2011-07-26 04:00,26,17.45,17.45,17.45,17.45,3
20111101|2011-07-26 04:30,26,17.435,17.435,17.435,17.435,31
20111101|2011-07-26 05:00,26,17.405,17.405,17.405,17.405,1
20111101|2011-07-26 05:30,26,17.42,17.42,17.42,17.42,1
20111101|2011-07-26 09:30,26,17.41,17.415,17.31,17.31,6
20111101|2011-07-26 10:00,26,17.375,17.42,17.365,17.42,20
20111101|2011-07-26 10:30,26,17.5,17.585,17.5,17.585,14
20111101|2011-07-26 11:00,26,17.54,17.585,17.54,17.585,12
20111101|2011-07-26 11:30,26,17.575,17.58,17.47,17.47,28
20111101|2011-07-26 12:00,26,17.455,17.5,17.435,17.435,11
20111101|2011-07-26 12:30,26,17.45,17.47,17.45,17.47,9
20111101|2011-07-26 13:00,26,17.45,17.5,17.445,17.5,15
20111101|2011-07-26 18:00,27,17.45,17.45,17.435,17.435,3
20111101|2011-07-27 00:30,27,17.485,17.485,17.485,17.485,1
20111101|2011-07-27 01:00,27,17.43,17.43,17.43,17.43,1
20111101|2011-07-27 01:30,27,17.36,17.36,17.355,17.355,2
20111101|2011-07-27 09:30,27,17.39,17.4,17,17,103
20111101|2011-07-27 10:00,27,17,17.12,17,17.055,29
20111101|2011-07-27 10:30,27,17.155,17.155,17.07,17.09,12
20111101|2011-07-27 11:00,27,17.08,17.08,17.025,17.04,17
20111101|2011-07-27 11:30,27,17.035,17.1,17.035,17.085,15
20111101|2011-07-27 12:00,27,17.105,17.11,17.105,17.105,5
20111101|2011-07-27 12:30,27,17.085,17.105,17.075,17.075,5
20111101|2011-07-27 13:00,27,17.11,17.115,17.11,17.115,2
20111101|2011-07-27 18:00,28,17.02,17.02,16.92,16.92,8
20111101|2011-07-27 19:00,28,16.945,17.07,16.945,17.07,6
20111101|2011-07-27 19:30,28,17.155,17.155,17.155,17.155,1
20111101|2011-07-27 20:00,28,17.11,17.11,17.11,17.11,1
20111101|2011-07-28 02:30,28,17.125,17.125,17.125,17.125,3
20111101|2011-07-28 04:30,28,17.075,17.075,17.075,17.075,3
20111101|2011-07-28 05:00,28,17.075,17.125,17.075,17.125,14
20111101|2011-07-28 05:30,28,17.125,17.125,17.125,17.125,30
20111101|2011-07-28 06:00,28,17.15,17.155,17.15,17.155,4
20111101|2011-07-28 09:30,28,17.08,17.22,17.08,17.19,32
20111101|2011-07-28 10:00,28,17.19,17.19,17.095,17.095,13
20111101|2011-07-28 10:30,28,17.135,17.135,17.07,17.07,10
20111101|2011-07-28 11:00,28,17.1,17.115,17.075,17.075,7
20111101|2011-07-28 11:30,28,17.065,17.065,16.9,16.93,26
20111101|2011-07-28 12:00,28,16.93,16.93,16.83,16.855,16
20111101|2011-07-28 12:30,28,16.87,16.87,16.86,16.865,6
20111101|2011-07-28 13:00,28,16.875,16.9,16.62,16.625,82
20111101|2011-07-28 18:00,29,16.675,16.675,16.665,16.665,2
20111101|2011-07-28 18:30,29,16.63,16.63,16.62,16.62,2
20111101|2011-07-28 19:00,29,16.615,16.67,16.615,16.67,2
20111101|2011-07-28 19:30,29,16.67,16.67,16.67,16.67,3
20111101|2011-07-28 20:00,29,16.635,16.66,16.635,16.66,8
20111101|2011-07-28 20:30,29,16.665,16.665,16.665,16.665,5
20111101|2011-07-28 21:00,29,16.64,16.65,16.64,16.65,2
20111101|2011-07-29 00:30,29,16.645,16.645,16.645,16.645,1
20111101|2011-07-29 01:00,29,16.64,16.64,16.64,16.64,2
20111101|2011-07-29 02:00,29,16.63,16.63,16.63,16.63,2
20111101|2011-07-29 03:00,29,16.625,16.625,16.625,16.625,3
20111101|2011-07-29 03:30,29,16.625,16.625,16.625,16.625,3
20111101|2011-07-29 04:00,29,16.62,16.62,16.62,16.62,1
20111101|2011-07-29 04:30,29,16.62,16.62,16.62,16.62,1
20111101|2011-07-29 05:00,29,16.61,16.61,16.61,16.61,7
20111101|2011-07-29 05:30,29,16.61,16.61,16.61,16.61,13
20111101|2011-07-29 06:00,29,16.57,16.57,16.57,16.57,1
20111101|2011-07-29 09:30,29,16.57,16.705,16.57,16.65,30
20111101|2011-07-29 10:00,29,16.64,16.655,16.635,16.64,27
20111101|2011-07-29 10:30,29,16.64,16.64,16.585,16.585,8
20111101|2011-07-29 11:00,29,16.59,16.61,16.58,16.6,12
20111101|2011-07-29 11:30,29,16.58,16.6,16.58,16.6,11
20111101|2011-07-29 12:00,29,16.575,16.59,16.565,16.565,11
20111101|2011-07-29 12:30,29,16.565,16.565,16.49,16.49,101
20111101|2011-07-29 13:00,29,16.49,16.49,16.425,16.425,101
20111101|2011-07-31 18:00,1,16.46,16.62,16.45,16.59,40
20111101|2011-07-31 19:00,1,16.585,16.585,16.585,16.585,1
20111101|2011-07-31 20:30,1,16.655,16.655,16.655,16.655,6
20111101|2011-07-31 21:00,1,16.69,16.69,16.69,16.69,1
20111101|2011-07-31 22:00,1,16.7,16.7,16.7,16.7,1
20111101|2011-07-31 22:30,1,16.7,16.7,16.7,16.7,2
20111101|2011-07-31 23:00,1,16.82,16.94,16.82,16.82,11
20111101|2011-07-31 23:30,1,16.845,16.845,16.845,16.845,1
20111101|2011-08-01 00:30,1,16.9,16.92,16.9,16.92,3
20111101|2011-08-01 01:00,1,16.905,16.93,16.83,16.93,5
20111101|2011-08-01 01:30,1,16.87,16.87,16.635,16.635,24
20111101|2011-08-01 05:30,1,16.82,16.82,16.82,16.82,2
20111101|2011-08-01 07:00,1,16.81,16.81,16.81,16.81,1
20111101|2011-08-01 09:30,1,16.83,16.83,16.71,16.785,27
20111101|2011-08-01 10:00,1,16.775,16.795,16.73,16.785,20
20111101|2011-08-01 11:00,1,16.7,16.7,16.62,16.63,60
20111101|2011-08-01 11:30,1,16.65,16.65,16.635,16.635,6
20111101|2011-08-01 12:00,1,16.63,16.63,16.625,16.625,3
20111101|2011-08-01 12:30,1,16.63,16.63,16.615,16.615,4
20111101|2011-08-01 13:00,1,16.65,16.66,16.515,16.515,39
20111101|2011-08-01 19:00,2,16.54,16.54,16.54,16.54,1
20111101|2011-08-01 19:30,2,16.605,16.605,16.605,16.605,1
20111101|2011-08-01 20:30,2,16.63,16.63,16.63,16.63,2
20111101|2011-08-01 21:00,2,16.565,16.64,16.52,16.55,16
20111101|2011-08-01 22:00,2,16.565,16.565,16.51,16.51,20
20111101|2011-08-01 22:30,2,16.525,16.525,16.525,16.525,1
20111101|2011-08-01 23:00,2,16.545,16.545,16.545,16.545,1
20111101|2011-08-02 03:30,2,16.515,16.515,16.505,16.505,17
20111101|2011-08-02 04:00,2,16.49,16.495,16.49,16.495,4
20111101|2011-08-02 06:30,2,16.485,16.485,16.485,16.485,1
20111101|2011-08-02 09:30,2,16.47,16.53,16.4,16.5,126
20111101|2011-08-02 10:00,2,16.5,16.545,16.495,16.5,14
20111101|2011-08-02 10:30,2,16.495,16.495,16.49,16.49,2
20111101|2011-08-02 11:30,2,16.52,16.57,16.505,16.57,23
20111101|2011-08-02 12:00,2,16.57,16.77,16.57,16.73,17
20111101|2011-08-02 12:30,2,16.745,16.75,16.71,16.73,15
20111101|2011-08-02 13:00,2,16.72,16.76,16.675,16.715,10
20111101|2011-08-02 18:30,3,16.8,16.8,16.8,16.8,1
20111101|2011-08-02 19:30,3,16.81,16.845,16.81,16.83,6
20111101|2011-08-02 23:30,3,16.79,16.79,16.79,16.79,1
20111101|2011-08-03 03:30,3,16.7,16.7,16.69,16.69,3
20111101|2011-08-03 05:30,3,16.7,16.7,16.7,16.7,2
20111101|2011-08-03 06:00,3,16.7,16.7,16.7,16.7,2
20111101|2011-08-03 07:00,3,16.765,16.765,16.765,16.765,1
20111101|2011-08-03 09:30,3,16.74,16.74,16.6,16.605,16
20111101|2011-08-03 10:00,3,16.6,16.6,16.6,16.6,1
20111101|2011-08-03 10:30,3,16.605,16.605,16.6,16.6,13
20111101|2011-08-03 11:00,3,16.6,16.605,16.575,16.575,34
20111101|2011-08-03 11:30,3,16.58,16.58,16.57,16.57,16
20111101|2011-08-03 12:00,3,16.565,16.59,16.55,16.59,10
20111101|2011-08-03 13:00,3,16.645,16.68,16.645,16.68,10
20111101|2011-08-03 18:00,4,16.7,16.715,16.7,16.715,2
20111101|2011-08-03 20:00,4,16.68,16.68,16.68,16.68,1
20111101|2011-08-04 00:00,4,16.605,16.605,16.605,16.605,1
20111101|2011-08-04 05:30,4,16.61,16.61,16.61,16.61,7
20111101|2011-08-04 06:00,4,16.6,16.6,16.575,16.575,2
20111101|2011-08-04 07:00,4,16.57,16.57,16.57,16.57,1
20111101|2011-08-04 09:30,4,16.54,16.54,16.465,16.51,42
20111101|2011-08-04 10:00,4,16.51,16.6,16.51,16.6,46
20111101|2011-08-04 10:30,4,16.525,16.525,16.47,16.495,13
20111101|2011-08-04 11:00,4,16.52,16.545,16.475,16.485,18
20111101|2011-08-04 11:30,4,16.475,16.525,16.475,16.49,8
20111101|2011-08-04 12:30,4,16.52,16.52,16.52,16.52,2
20111101|2011-08-04 13:00,4,16.545,16.585,16.52,16.585,14
20111101|2011-08-04 18:00,5,16.555,16.555,16.53,16.53,5
20111101|2011-08-04 18:30,5,16.51,16.51,16.5,16.5,4
20111101|2011-08-04 20:00,5,16.5,16.5,16.45,16.45,25
20111101|2011-08-04 22:00,5,16.515,16.515,16.515,16.515,5
20111101|2011-08-04 22:30,5,16.46,16.46,16.46,16.46,2
20111101|2011-08-04 23:00,5,16.445,16.445,16.445,16.445,1
20111101|2011-08-05 01:00,5,16.445,16.445,16.445,16.445,1
20111101|2011-08-05 01:30,5,16.405,16.405,16.405,16.405,1
20111101|2011-08-05 02:00,5,16.405,16.405,16.405,16.405,4
20111101|2011-08-05 02:30,5,16.395,16.395,16.39,16.395,43
20111101|2011-08-05 03:00,5,16.35,16.35,16.25,16.25,31
20111101|2011-08-05 05:00,5,16.235,16.235,16.235,16.235,1
20111101|2011-08-05 06:00,5,16.335,16.335,16.335,16.335,2
20111101|2011-08-05 06:30,5,16.35,16.35,16.35,16.35,2
20111101|2011-08-05 09:30,5,16.31,16.355,16.265,16.31,86
20111101|2011-08-05 10:00,5,16.3,16.3,16.205,16.205,45
20111101|2011-08-05 10:30,5,16.21,16.275,16.195,16.245,25
20111101|2011-08-05 11:00,5,16.255,16.365,16.245,16.365,3
20111101|2011-08-05 11:30,5,16.405,16.53,16.405,16.53,9
20111101|2011-08-05 12:00,5,16.43,16.515,16.43,16.51,9
20111101|2011-08-05 12:30,5,16.51,16.64,16.465,16.635,20
20111101|2011-08-05 13:00,5,16.59,16.64,16.57,16.605,20
20111101|2011-08-07 18:00,8,16.605,16.605,16.45,16.51,19
20111101|2011-08-07 18:30,8,16.56,16.56,16.56,16.56,1
20111101|2011-08-07 19:00,8,16.52,16.52,16.52,16.52,2
20111101|2011-08-07 19:30,8,16.535,16.535,16.535,16.535,1
20111101|2011-08-07 20:00,8,16.565,16.6,16.565,16.6,6
20111101|2011-08-07 20:30,8,16.61,16.725,16.61,16.62,13
20111101|2011-08-07 21:00,8,16.625,16.625,16.55,16.55,3
20111101|2011-08-07 22:00,8,16.525,16.525,16.525,16.525,1
20111101|2011-08-07 23:30,8,16.62,16.63,16.62,16.63,8
20111101|2011-08-08 00:30,8,16.61,16.61,16.61,16.61,1
20111101|2011-08-08 01:00,8,16.6,16.6,16.6,16.6,4
20111101|2011-08-08 01:30,8,16.625,16.625,16.625,16.625,2
20111101|2011-08-08 02:00,8,16.625,16.625,16.625,16.625,3
20111101|2011-08-08 02:30,8,16.645,16.645,16.645,16.645,1
20111101|2011-08-08 03:00,8,16.65,16.67,16.65,16.67,2
20111101|2011-08-08 04:00,8,16.69,16.725,16.69,16.725,13
20111101|2011-08-08 04:30,8,16.71,16.72,16.71,16.72,6
20111101|2011-08-08 05:00,8,16.74,16.75,16.635,16.635,9
20111101|2011-08-08 05:30,8,16.66,16.66,16.495,16.495,8
20111101|2011-08-08 06:00,8,16.58,16.58,16.58,16.58,1
20111101|2011-08-08 09:30,8,16.62,16.62,16.455,16.535,39
20111101|2011-08-08 10:00,8,16.55,16.59,16.55,16.55,33
20111101|2011-08-08 10:30,8,16.55,16.55,16.52,16.54,54
20111101|2011-08-08 11:00,8,16.55,16.575,16.545,16.575,38
20111101|2011-08-08 11:30,8,16.575,16.575,16.575,16.575,1
20111101|2011-08-08 12:00,8,16.545,16.575,16.545,16.575,13
20111101|2011-08-08 12:30,8,16.545,16.6,16.53,16.6,55
20111101|2011-08-08 13:00,8,16.58,16.595,16.55,16.595,6
20111101|2011-08-08 18:00,9,16.6,16.655,16.6,16.655,2
20111101|2011-08-08 19:00,9,16.595,16.595,16.595,16.595,1
20111101|2011-08-08 19:30,9,16.6,16.6,16.59,16.6,6
20111101|2011-08-08 20:00,9,16.585,16.585,16.545,16.545,11
20111101|2011-08-08 20:30,9,16.52,16.53,16.51,16.53,10
20111101|2011-08-08 21:00,9,16.55,16.55,16.55,16.55,1
20111101|2011-08-08 21:30,9,16.535,16.575,16.535,16.575,6
20111101|2011-08-08 22:00,9,16.59,16.6,16.59,16.6,2
20111101|2011-08-08 22:30,9,16.59,16.6,16.59,16.6,3
20111101|2011-08-08 23:00,9,16.59,16.59,16.59,16.59,1
20111101|2011-08-08 23:30,9,16.61,16.62,16.61,16.62,2
20111101|2011-08-09 00:30,9,16.7,16.7,16.7,16.7,2
20111101|2011-08-09 01:00,9,16.71,16.71,16.71,16.71,3
20111101|2011-08-09 01:30,9,16.75,16.87,16.75,16.82,20
20111101|2011-08-09 02:00,9,16.87,17,16.87,17,13
20111101|2011-08-09 02:30,9,17,17.085,16.98,16.98,21
20111101|2011-08-09 03:00,9,16.965,16.965,16.965,16.965,4
20111101|2011-08-09 03:30,9,16.975,16.99,16.975,16.985,4
20111101|2011-08-09 04:00,9,16.985,16.985,16.8,16.8,9
20111101|2011-08-09 04:30,9,16.8,16.8,16.71,16.71,17
20111101|2011-08-09 06:00,9,16.775,16.825,16.75,16.825,15
20111101|2011-08-09 06:30,9,16.91,16.93,16.845,16.845,12
20111101|2011-08-09 07:00,9,16.87,16.99,16.87,16.99,10
20111101|2011-08-09 09:30,9,17,17.085,16.99,17.005,78
20111101|2011-08-09 10:00,9,16.99,16.99,16.955,16.99,9
20111101|2011-08-09 10:30,9,16.965,16.985,16.965,16.985,2
20111101|2011-08-09 11:00,9,16.99,17.01,16.99,17.005,22
20111101|2011-08-09 11:30,9,16.985,17.055,16.985,17.055,18
20111101|2011-08-09 12:00,9,17.025,17.06,16.98,17.015,22
20111101|2011-08-09 12:30,9,17.005,17.005,17.005,17.005,1
20111101|2011-08-09 13:00,9,17.02,17.085,17.02,17.085,13
20111101|2011-08-09 18:00,10,17.205,17.25,17.2,17.25,16
20111101|2011-08-09 18:30,10,17.25,17.335,17.25,17.335,33
20111101|2011-08-09 19:00,10,17.335,17.45,17.335,17.45,37
20111101|2011-08-09 19:30,10,17.43,17.465,17.42,17.42,6
20111101|2011-08-09 20:00,10,17.43,17.45,17.4,17.4,8
20111101|2011-08-09 21:00,10,17.445,17.45,17.445,17.45,2
20111101|2011-08-09 21:30,10,17.455,17.455,17.455,17.455,1
20111101|2011-08-09 22:30,10,17.45,17.45,17.45,17.45,1
20111101|2011-08-09 23:00,10,17.435,17.435,17.41,17.41,7
20111101|2011-08-09 23:30,10,17.41,17.41,17.41,17.41,3
20111101|2011-08-10 00:00,10,17.4,17.4,17.375,17.375,7
20111101|2011-08-10 00:30,10,17.455,17.455,17.455,17.455,1
20111101|2011-08-10 02:00,10,17.455,17.455,17.41,17.41,6
20111101|2011-08-10 02:30,10,17.46,17.65,17.46,17.65,113
20111101|2011-08-10 03:00,10,17.595,17.595,17.585,17.585,5
20111101|2011-08-10 03:30,10,17.655,17.665,17.615,17.665,6
20111101|2011-08-10 04:00,10,17.615,17.615,17.615,17.615,1
20111101|2011-08-10 05:00,10,17.59,17.59,17.585,17.585,14
20111101|2011-08-10 06:00,10,17.58,17.61,17.57,17.57,5
20111101|2011-08-10 06:30,10,17.57,17.61,17.56,17.61,6
20111101|2011-08-10 07:00,10,17.615,17.615,17.56,17.56,2
20111101|2011-08-10 09:30,10,17.5,17.505,17.25,17.3,80
20111101|2011-08-10 10:00,10,17.27,17.31,17.25,17.3,22
20111101|2011-08-10 10:30,10,17.305,17.305,17.28,17.295,9
20111101|2011-08-10 11:00,10,17.29,17.29,17.25,17.27,32
20111101|2011-08-10 11:30,10,17.27,17.275,17.24,17.24,5
20111101|2011-08-10 12:00,10,17.28,17.34,17.28,17.34,30
20111101|2011-08-10 12:30,10,17.295,17.3,17.12,17.12,74
20111101|2011-08-10 13:00,10,17.165,17.31,17.14,17.28,55
20111101|2011-08-10 18:00,11,17.175,17.2,17.165,17.2,13
20111101|2011-08-10 19:30,11,17.245,17.285,17.245,17.285,13
20111101|2011-08-10 20:00,11,17.29,17.29,17.29,17.29,6
20111101|2011-08-10 20:30,11,17.245,17.265,17.245,17.255,3
20111101|2011-08-10 21:00,11,17.29,17.29,17.29,17.29,1
20111101|2011-08-10 21:30,11,17.29,17.29,17.29,17.29,1
20111101|2011-08-10 22:00,11,17.28,17.28,17.28,17.28,1
20111101|2011-08-11 01:00,11,17.295,17.32,17.295,17.32,13
20111101|2011-08-11 01:30,11,17.33,17.33,17.33,17.33,4
20111101|2011-08-11 03:30,11,17.375,17.395,17.375,17.395,11
20111101|2011-08-11 04:00,11,17.335,17.335,17.335,17.335,1
20111101|2011-08-11 04:30,11,17.39,17.39,17.39,17.39,1
20111101|2011-08-11 06:00,11,17.39,17.395,17.39,17.39,3
20111101|2011-08-11 06:30,11,17.305,17.305,17.265,17.265,16
20111101|2011-08-11 07:00,11,17.22,17.22,17.22,17.22,4
20111101|2011-08-11 09:30,11,17.36,17.405,17.03,17.29,243
20111101|2011-08-11 10:00,11,17.21,17.21,16.81,16.825,116
20111101|2011-08-11 10:30,11,16.815,16.935,16.76,16.935,88
20111101|2011-08-11 11:00,11,16.9,16.99,16.9,16.95,25
20111101|2011-08-11 11:30,11,16.995,17.025,16.985,16.99,8
20111101|2011-08-11 12:00,11,17,17.005,16.975,16.975,5
20111101|2011-08-11 12:30,11,17.08,17.135,17.045,17.06,11
20111101|2011-08-11 13:00,11,17.095,17.195,17.085,17.175,42
20111101|2011-08-11 18:00,12,17.055,17.055,17.025,17.025,11
20111101|2011-08-11 18:30,12,17.085,17.085,17.085,17.085,8
20111101|2011-08-11 19:00,12,17.11,17.11,17.11,17.11,1
20111101|2011-08-11 20:00,12,17.06,17.06,17.025,17.025,10
20111101|2011-08-11 21:30,12,17.035,17.035,17.035,17.035,1
20111101|2011-08-12 01:00,12,17.025,17.025,17.025,17.025,1
20111101|2011-08-12 01:30,12,17.03,17.03,17.03,17.03,1
20111101|2011-08-12 02:00,12,17.035,17.035,17.02,17.02,2
20111101|2011-08-12 02:30,12,17.015,17.015,16.965,16.965,4
20111101|2011-08-12 04:00,12,17.035,17.035,17.035,17.035,2
20111101|2011-08-12 04:30,12,16.99,16.99,16.99,16.99,1
20111101|2011-08-12 05:00,12,16.99,16.99,16.99,16.99,1
20111101|2011-08-12 06:00,12,16.99,16.99,16.99,16.99,2
20111101|2011-08-12 09:30,12,16.975,17.06,16.9,17.01,21
20111101|2011-08-12 10:00,12,17.065,17.12,17.055,17.12,7
20111101|2011-08-12 10:30,12,17.09,17.13,17.065,17.13,13
20111101|2011-08-12 11:00,12,17.16,17.165,17.14,17.14,6
20111101|2011-08-12 11:30,12,17.14,17.14,17.14,17.14,3
20111101|2011-08-12 12:00,12,17.075,17.075,17.04,17.04,12
20111101|2011-08-12 12:30,12,17.07,17.075,17.07,17.075,5
20111101|2011-08-12 13:00,12,17.105,17.15,17.105,17.145,14
20111101|2011-08-14 18:00,15,17.18,17.255,17.18,17.23,27
20111101|2011-08-14 18:30,15,17.23,17.23,17.23,17.23,1
20111101|2011-08-14 19:00,15,17.295,17.295,17.295,17.295,1
20111101|2011-08-14 19:30,15,17.295,17.32,17.295,17.3,6
20111101|2011-08-14 20:30,15,17.325,17.325,17.325,17.325,1
20111101|2011-08-14 21:30,15,17.35,17.37,17.35,17.37,7
20111101|2011-08-14 22:00,15,17.32,17.32,17.315,17.315,6
20111101|2011-08-14 22:30,15,17.325,17.325,17.315,17.315,7
20111101|2011-08-15 00:00,15,17.335,17.335,17.335,17.335,1
20111101|2011-08-15 01:30,15,17.38,17.38,17.38,17.38,2
20111101|2011-08-15 02:00,15,17.375,17.4,17.375,17.4,7
20111101|2011-08-15 02:30,15,17.41,17.41,17.41,17.41,2
20111101|2011-08-15 03:00,15,17.4,17.4,17.4,17.4,1
20111101|2011-08-15 04:00,15,17.405,17.405,17.405,17.405,1
20111101|2011-08-15 04:30,15,17.41,17.41,17.41,17.41,1
20111101|2011-08-15 06:00,15,17.4,17.43,17.4,17.43,9
20111101|2011-08-15 06:30,15,17.4,17.43,17.385,17.385,4
20111101|2011-08-15 07:00,15,17.405,17.44,17.405,17.44,6
20111101|2011-08-15 09:30,15,17.41,17.415,17.26,17.3,79
20111101|2011-08-15 10:00,15,17.3,17.355,17.28,17.355,7
20111101|2011-08-15 10:30,15,17.365,17.37,17.32,17.34,9
20111101|2011-08-15 11:00,15,17.34,17.42,17.34,17.4,60
20111101|2011-08-15 11:30,15,17.42,17.42,17.4,17.42,18
20111101|2011-08-15 12:00,15,17.43,17.44,17.415,17.435,6
20111101|2011-08-15 12:30,15,17.42,17.45,17.4,17.45,14
20111101|2011-08-15 13:00,15,17.42,17.42,17.34,17.36,12
20111101|2011-08-15 18:00,16,17.365,17.37,17.34,17.34,5
20111101|2011-08-15 18:30,16,17.315,17.315,17.29,17.29,7
20111101|2011-08-15 20:30,16,17.3,17.3,17.28,17.28,6
20111101|2011-08-15 21:00,16,17.305,17.305,17.28,17.28,3
20111101|2011-08-16 00:00,16,17.315,17.32,17.315,17.32,3
20111101|2011-08-16 00:30,16,17.365,17.365,17.285,17.285,2
20111101|2011-08-16 02:30,16,17.28,17.28,17.28,17.28,1
20111101|2011-08-16 05:00,16,17.365,17.365,17.365,17.365,1
20111101|2011-08-16 09:30,16,17.32,17.51,17.3,17.42,105
20111101|2011-08-16 10:00,16,17.425,17.465,17.42,17.46,17
20111101|2011-08-16 10:30,16,17.46,17.465,17.4,17.405,65
20111101|2011-08-16 11:00,16,17.43,17.45,17.41,17.42,33
20111101|2011-08-16 12:00,16,17.405,17.415,17.4,17.415,16
20111101|2011-08-16 12:30,16,17.4,17.405,17.36,17.36,23
20111101|2011-08-16 13:00,16,17.39,17.4,17.365,17.365,11
20111101|2011-08-16 18:30,17,17.36,17.37,17.36,17.37,6
20111101|2011-08-16 20:30,17,17.39,17.39,17.39,17.39,2
20111101|2011-08-16 22:30,17,17.385,17.385,17.385,17.385,1
20111101|2011-08-16 23:00,17,17.385,17.385,17.385,17.385,1
20111101|2011-08-16 23:30,17,17.33,17.33,17.32,17.32,3
20111101|2011-08-17 01:00,17,17.39,17.39,17.39,17.39,2
20111101|2011-08-17 01:30,17,17.39,17.39,17.39,17.39,1
20111101|2011-08-17 02:00,17,17.39,17.39,17.39,17.39,4
20111101|2011-08-17 02:30,17,17.39,17.39,17.39,17.39,1
20111101|2011-08-17 03:30,17,17.39,17.39,17.39,17.39,1
20111101|2011-08-17 05:30,17,17.35,17.35,17.33,17.33,3
20111101|2011-08-17 06:30,17,17.36,17.42,17.36,17.42,8
20111101|2011-08-17 07:00,17,17.42,17.42,17.42,17.42,1
20111101|2011-08-17 09:30,17,17.45,17.6,17.42,17.6,264
20111101|2011-08-17 10:00,17,17.6,17.61,17.52,17.555,24
20111101|2011-08-17 10:30,17,17.55,17.55,17.53,17.54,9
20111101|2011-08-17 11:00,17,17.53,17.555,17.51,17.555,24
20111101|2011-08-17 12:00,17,17.495,17.495,17.485,17.485,2
20111101|2011-08-17 12:30,17,17.49,17.49,17.445,17.46,21
20111101|2011-08-17 13:00,17,17.47,17.505,17.47,17.475,14
20111101|2011-08-17 18:00,18,17.465,17.465,17.465,17.465,1
20111101|2011-08-17 19:30,18,17.41,17.41,17.41,17.41,1
20111101|2011-08-17 20:30,18,17.405,17.405,17.39,17.39,3
20111101|2011-08-17 21:00,18,17.445,17.445,17.445,17.445,1
20111101|2011-08-17 21:30,18,17.445,17.445,17.445,17.445,1
20111101|2011-08-18 02:00,18,17.445,17.445,17.445,17.445,2
20111101|2011-08-18 03:00,18,17.445,17.445,17.425,17.425,4
20111101|2011-08-18 03:30,18,17.43,17.43,17.43,17.43,1
20111101|2011-08-18 04:00,18,17.435,17.435,17.42,17.43,17
20111101|2011-08-18 04:30,18,17.43,17.43,17.43,17.43,2
20111101|2011-08-18 05:30,18,17.42,17.42,17.42,17.42,6
20111101|2011-08-18 06:30,18,17.42,17.445,17.42,17.42,6
20111101|2011-08-18 07:00,18,17.4,17.4,17.4,17.4,1
20111101|2011-08-18 09:30,18,17.28,17.28,17.055,17.1,227
20111101|2011-08-18 10:00,18,17.095,17.14,17.095,17.12,29
20111101|2011-08-18 10:30,18,17.105,17.155,17.105,17.155,17
20111101|2011-08-18 11:00,18,17.15,17.18,17.14,17.18,27
20111101|2011-08-18 11:30,18,17.185,17.2,17.16,17.195,15
20111101|2011-08-18 12:00,18,17.195,17.23,17.19,17.19,11
20111101|2011-08-18 12:30,18,17.19,17.225,17.19,17.225,11
20111101|2011-08-18 13:00,18,17.2,17.22,17.19,17.19,20
20111101|2011-08-18 18:00,19,17.105,17.19,17.105,17.125,7
20111101|2011-08-18 19:00,19,17.125,17.125,17.12,17.12,2
20111101|2011-08-18 20:30,19,17.12,17.12,17.105,17.105,8
20111101|2011-08-18 21:00,19,17.105,17.105,17.1,17.1,3
20111101|2011-08-18 22:00,19,17.08,17.08,17.08,17.08,1
20111101|2011-08-19 00:30,19,17.15,17.15,17.15,17.15,1
20111101|2011-08-19 01:00,19,17.08,17.08,17.08,17.08,1
20111101|2011-08-19 02:00,19,17.075,17.075,17.03,17.03,16
20111101|2011-08-19 02:30,19,17.03,17.03,17.03,17.03,2
20111101|2011-08-19 03:00,19,17.03,17.03,17.005,17.015,17
20111101|2011-08-19 04:00,19,17.015,17.015,17.015,17.015,1
20111101|2011-08-19 04:30,19,17.02,17.02,16.785,16.89,96
20111101|2011-08-19 05:00,19,16.8,16.8,16.705,16.705,87
20111101|2011-08-19 05:30,19,16.705,16.815,16.705,16.815,10
20111101|2011-08-19 06:00,19,16.875,17.005,16.83,17.005,13
20111101|2011-08-19 06:30,19,17.02,17.085,16.98,17.05,8
20111101|2011-08-19 07:00,19,17.08,17.15,17.08,17.1,22
20111101|2011-08-19 09:30,19,17.12,17.2,17.105,17.14,74
20111101|2011-08-19 10:00,19,17.13,17.13,17.06,17.06,44
20111101|2011-08-19 10:30,19,17.065,17.13,17.065,17.13,32
20111101|2011-08-19 11:00,19,17.15,17.16,17.135,17.14,7
20111101|2011-08-19 11:30,19,17.13,17.13,17.08,17.08,11
20111101|2011-08-19 12:00,19,17.08,17.1,17.08,17.1,13
20111101|2011-08-19 12:30,19,17.075,17.085,17.025,17.06,15
20111101|2011-08-19 13:00,19,17.035,17.06,17.015,17.06,28
20111101|2011-08-21 18:00,22,17.05,17.18,17.05,17.14,12
20111101|2011-08-21 18:30,22,17.135,17.135,17.105,17.105,2
20111101|2011-08-21 19:00,22,17.105,17.13,17.105,17.13,2
20111101|2011-08-21 19:30,22,17.135,17.175,17.135,17.175,9
20111101|2011-08-21 20:00,22,17.175,17.18,17.175,17.18,9
20111101|2011-08-21 20:30,22,17.185,17.215,17.185,17.215,12
20111101|2011-08-21 21:00,22,17.215,17.215,17.2,17.2,3
20111101|2011-08-21 22:00,22,17.205,17.205,17.205,17.205,6
20111101|2011-08-21 22:30,22,17.21,17.24,17.21,17.24,68
20111101|2011-08-22 00:00,22,17.22,17.22,17.22,17.22,1
20111101|2011-08-22 00:30,22,17.22,17.22,17.22,17.22,1
20111101|2011-08-22 01:30,22,17.215,17.215,17.215,17.215,2
20111101|2011-08-22 02:30,22,17.22,17.26,17.22,17.26,23
20111101|2011-08-22 03:00,22,17.275,17.31,17.275,17.31,14
20111101|2011-08-22 03:30,22,17.34,17.34,17.34,17.34,5
20111101|2011-08-22 04:00,22,17.37,17.375,17.37,17.37,8
20111101|2011-08-22 04:30,22,17.315,17.38,17.31,17.38,9
20111101|2011-08-22 05:00,22,17.385,17.385,17.38,17.38,3
20111101|2011-08-22 05:30,22,17.385,17.385,17.33,17.33,2
20111101|2011-08-22 06:00,22,17.33,17.33,17.33,17.33,2
20111101|2011-08-22 07:00,22,17.355,17.405,17.355,17.405,12
20111101|2011-08-22 09:30,22,17.4,17.515,17.3,17.33,133
20111101|2011-08-22 10:00,22,17.33,17.355,17.32,17.355,39
20111101|2011-08-22 10:30,22,17.33,17.355,17.26,17.26,66
20111101|2011-08-22 11:00,22,17.265,17.325,17.265,17.32,10
20111101|2011-08-22 11:30,22,17.315,17.32,17.28,17.28,17
20111101|2011-08-22 12:00,22,17.26,17.285,17.235,17.235,19
20111101|2011-08-22 12:30,22,17.225,17.28,17.225,17.28,9
20111101|2011-08-22 13:00,22,17.29,17.295,17.25,17.295,26
20111101|2011-08-22 19:30,23,17.305,17.305,17.305,17.305,1
20111101|2011-08-22 20:00,23,17.295,17.31,17.29,17.29,3
20111101|2011-08-22 21:30,23,17.31,17.31,17.31,17.31,1
20111101|2011-08-22 22:00,23,17.31,17.31,17.31,17.31,3
20111101|2011-08-22 23:30,23,17.34,17.35,17.34,17.35,9
20111101|2011-08-23 00:30,23,17.365,17.365,17.365,17.365,1
20111101|2011-08-23 02:00,23,17.385,17.395,17.385,17.395,11
20111101|2011-08-23 03:00,23,17.395,17.41,17.395,17.41,2
20111101|2011-08-23 03:30,23,17.415,17.415,17.415,17.415,1
20111101|2011-08-23 04:00,23,17.42,17.45,17.42,17.45,9
20111101|2011-08-23 05:00,23,17.44,17.44,17.44,17.44,1
20111101|2011-08-23 05:30,23,17.46,17.46,17.46,17.46,1
20111101|2011-08-23 06:00,23,17.43,17.46,17.43,17.46,4
20111101|2011-08-23 06:30,23,17.46,17.46,17.44,17.44,3
20111101|2011-08-23 07:00,23,17.4,17.45,17.4,17.45,5
20111101|2011-08-23 09:30,23,17.41,17.41,17.135,17.26,108
20111101|2011-08-23 10:00,23,17.27,17.32,17.245,17.32,23
20111101|2011-08-23 10:30,23,17.315,17.325,17.27,17.32,38
20111101|2011-08-23 11:00,23,17.285,17.33,17.285,17.3,5
20111101|2011-08-23 11:30,23,17.295,17.295,17.27,17.27,9
20111101|2011-08-23 12:00,23,17.26,17.27,17.26,17.27,3
20111101|2011-08-23 12:30,23,17.27,17.27,17.26,17.27,4
20111101|2011-08-23 13:00,23,17.28,17.31,17.275,17.3,10
20111101|2011-08-23 19:00,24,17.25,17.25,17.24,17.24,3
20111101|2011-08-23 22:00,24,17.205,17.205,17.19,17.19,6
20111101|2011-08-24 01:30,24,17.185,17.185,17.185,17.185,1
20111101|2011-08-24 02:30,24,17.2,17.2,17.185,17.185,4
20111101|2011-08-24 03:00,24,17.18,17.18,17.145,17.145,10
20111101|2011-08-24 03:30,24,17.235,17.235,17.235,17.235,1
20111101|2011-08-24 05:00,24,17.16,17.24,17.16,17.24,3
20111101|2011-08-24 05:30,24,17.225,17.27,17.225,17.27,5
20111101|2011-08-24 06:30,24,17.225,17.225,17.22,17.22,2
20111101|2011-08-24 07:00,24,17.22,17.22,17.22,17.22,1
20111101|2011-08-24 09:30,24,17.18,17.225,17.135,17.185,24
20111101|2011-08-24 10:00,24,17.21,17.21,17.155,17.155,19
20111101|2011-08-24 10:30,24,17.15,17.175,17.145,17.175,14
20111101|2011-08-24 11:00,24,17.165,17.165,17.12,17.15,36
20111101|2011-08-24 11:30,24,17.16,17.18,17.14,17.16,36
20111101|2011-08-24 12:00,24,17.17,17.17,17.16,17.17,10
20111101|2011-08-24 12:30,24,17.17,17.2,17.15,17.15,17
20111101|2011-08-24 13:00,24,17.15,17.2,17.15,17.155,19
20111101|2011-08-24 18:00,25,17.135,17.135,17.135,17.135,3
20111101|2011-08-24 18:30,25,17.13,17.13,17.125,17.125,3
20111101|2011-08-24 20:00,25,17.13,17.13,17.125,17.125,3
20111101|2011-08-24 20:30,25,17.13,17.13,17.13,17.13,2
20111101|2011-08-24 21:00,25,17.12,17.12,17.115,17.115,5
20111101|2011-08-24 21:30,25,17.12,17.12,17.12,17.12,1
20111101|2011-08-25 00:00,25,17.135,17.135,17.12,17.12,2
20111101|2011-08-25 00:30,25,17.115,17.115,17.115,17.115,1
20111101|2011-08-25 01:00,25,17.135,17.135,17.115,17.115,9
20111101|2011-08-25 01:30,25,17.105,17.105,17.065,17.065,26
20111101|2011-08-25 03:00,25,17.05,17.05,17.05,17.05,2
20111101|2011-08-25 04:00,25,17.06,17.06,17.05,17.05,3
20111101|2011-08-25 04:30,25,17.05,17.05,17.04,17.04,15
20111101|2011-08-25 05:00,25,17.04,17.04,17.04,17.04,6
20111101|2011-08-25 05:30,25,17.01,17.01,17.01,17.01,3
20111101|2011-08-25 06:00,25,17.01,17.01,17.01,17.01,1
20111101|2011-08-25 06:30,25,17.07,17.07,17.07,17.07,1
20111101|2011-08-25 07:00,25,17.09,17.1,17.05,17.05,5
20111101|2011-08-25 09:30,25,17.04,17.07,16.795,17.02,97
20111101|2011-08-25 10:00,25,17.005,17.03,17,17.025,17
20111101|2011-08-25 10:30,25,17.045,17.1,17.045,17.085,26
20111101|2011-08-25 11:00,25,17.075,17.085,17.075,17.085,12
20111101|2011-08-25 11:30,25,17.065,17.08,17.03,17.075,10
20111101|2011-08-25 12:00,25,17.04,17.07,17.015,17.05,53
20111101|2011-08-25 12:30,25,17.065,17.135,17.04,17.1,78
20111101|2011-08-25 13:00,25,17.11,17.125,17.05,17.07,28
20111101|2011-08-25 18:00,26,17.07,17.19,17.05,17.05,27
20111101|2011-08-25 18:30,26,17.055,17.055,17.05,17.05,2
20111101|2011-08-25 19:00,26,17.07,17.135,17.07,17.135,2
20111101|2011-08-25 20:30,26,17.05,17.05,17.05,17.05,1
20111101|2011-08-25 21:30,26,17.06,17.06,17.06,17.06,1
20111101|2011-08-25 22:00,26,17.06,17.06,17.045,17.045,2
20111101|2011-08-26 00:30,26,17.04,17.115,17.04,17.115,2
20111101|2011-08-26 01:00,26,17.115,17.12,17.115,17.12,9
20111101|2011-08-26 01:30,26,17.15,17.15,17.15,17.15,1
20111101|2011-08-26 02:00,26,17.15,17.15,17.15,17.15,1
20111101|2011-08-26 02:30,26,17.13,17.13,17.12,17.12,8
20111101|2011-08-26 03:00,26,17.1,17.1,17.1,17.1,1
20111101|2011-08-26 03:30,26,17.1,17.115,17.08,17.08,4
20111101|2011-08-26 04:00,26,17.06,17.06,17.015,17.02,6
20111101|2011-08-26 04:30,26,17.02,17.04,17.02,17.02,5
20111101|2011-08-26 05:00,26,17.015,17.015,17.01,17.01,3
20111101|2011-08-26 05:30,26,17.01,17.01,17.01,17.01,6
20111101|2011-08-26 06:00,26,17.02,17.02,17.02,17.02,2
20111101|2011-08-26 06:30,26,16.975,16.98,16.975,16.98,2
20111101|2011-08-26 07:00,26,16.98,17.02,16.98,17.02,5
20111101|2011-08-26 09:30,26,17,17.17,16.98,17.125,96
20111101|2011-08-26 10:00,26,17.15,17.265,17.15,17.23,81
20111101|2011-08-26 10:30,26,17.26,17.4,17.255,17.315,126
20111101|2011-08-26 11:00,26,17.31,17.37,17.305,17.34,62
20111101|2011-08-26 11:30,26,17.34,17.34,17.305,17.305,22
20111101|2011-08-26 12:00,26,17.3,17.32,17.275,17.275,26
20111101|2011-08-26 12:30,26,17.27,17.305,17.255,17.285,18
20111101|2011-08-26 13:00,26,17.29,17.33,17.26,17.32,48
20111101|2011-08-28 18:00,29,17.295,17.315,17.275,17.275,11
20111101|2011-08-28 18:30,29,17.325,17.325,17.325,17.325,1
20111101|2011-08-28 19:00,29,17.325,17.34,17.325,17.34,11
20111101|2011-08-28 19:30,29,17.32,17.37,17.32,17.37,27
20111101|2011-08-28 20:00,29,17.37,17.37,17.28,17.3,6
20111101|2011-08-28 21:00,29,17.365,17.365,17.365,17.365,2
20111101|2011-08-28 21:30,29,17.32,17.32,17.32,17.32,1
20111101|2011-08-28 23:00,29,17.37,17.37,17.37,17.37,1
20111101|2011-08-28 23:30,29,17.37,17.37,17.37,17.37,1
20111101|2011-08-29 00:00,29,17.37,17.37,17.37,17.37,1
20111101|2011-08-29 01:00,29,17.37,17.37,17.37,17.37,1
20111101|2011-08-29 01:30,29,17.37,17.37,17.37,17.37,11
20111101|2011-08-29 02:00,29,17.37,17.39,17.37,17.39,34
20111101|2011-08-29 02:30,29,17.385,17.385,17.385,17.385,6
20111101|2011-08-29 03:00,29,17.39,17.39,17.385,17.385,5
20111101|2011-08-29 04:00,29,17.39,17.39,17.39,17.39,1
20111101|2011-08-29 04:30,29,17.39,17.415,17.385,17.415,29
20111101|2011-08-29 05:00,29,17.4,17.42,17.4,17.42,5
20111101|2011-08-29 05:30,29,17.435,17.435,17.435,17.435,9
20111101|2011-08-29 06:00,29,17.435,17.435,17.435,17.435,1
20111101|2011-08-29 06:30,29,17.445,17.445,17.445,17.445,2
20111101|2011-08-29 07:00,29,17.44,17.48,17.435,17.475,19
20111101|2011-08-29 09:30,29,17.47,17.565,17.41,17.55,199
20111101|2011-08-29 10:00,29,17.55,17.58,17.525,17.55,68
20111101|2011-08-29 10:30,29,17.565,17.57,17.52,17.52,14
20111101|2011-08-29 11:00,29,17.52,17.645,17.51,17.645,95
20111101|2011-08-29 11:30,29,17.605,17.635,17.5,17.5,39
20111101|2011-08-29 12:00,29,17.495,17.535,17.49,17.49,25
20111101|2011-08-29 12:30,29,17.505,17.55,17.505,17.55,39
20111101|2011-08-29 13:00,29,17.575,17.585,17.505,17.555,52
20111101|2011-08-29 18:00,30,17.55,17.61,17.55,17.61,15
20111101|2011-08-29 18:30,30,17.615,17.62,17.615,17.62,2
20111101|2011-08-29 19:00,30,17.62,17.62,17.6,17.6,6
20111101|2011-08-29 19:30,30,17.62,17.665,17.6,17.665,22
20111101|2011-08-29 20:00,30,17.65,17.65,17.59,17.64,6
20111101|2011-08-29 20:30,30,17.63,17.63,17.63,17.63,1
20111101|2011-08-29 21:00,30,17.66,17.665,17.66,17.665,6
20111101|2011-08-29 21:30,30,17.625,17.625,17.625,17.625,1
20111101|2011-08-29 22:30,30,17.665,17.665,17.63,17.63,4
20111101|2011-08-30 00:00,30,17.625,17.695,17.625,17.695,21
20111101|2011-08-30 00:30,30,17.695,17.695,17.59,17.59,12
20111101|2011-08-30 01:00,30,17.695,17.695,17.695,17.695,1
20111101|2011-08-30 01:30,30,17.695,17.705,17.695,17.705,30
20111101|2011-08-30 02:00,30,17.7,17.7,17.66,17.7,3
20111101|2011-08-30 02:30,30,17.695,17.7,17.66,17.695,15
20111101|2011-08-30 03:30,30,17.695,17.695,17.695,17.695,6
20111101|2011-08-30 04:00,30,17.695,17.7,17.66,17.66,5
20111101|2011-08-30 04:30,30,17.695,17.695,17.695,17.695,1
20111101|2011-08-30 05:00,30,17.69,17.7,17.69,17.7,6
20111101|2011-08-30 05:30,30,17.695,17.7,17.645,17.645,7
20111101|2011-08-30 06:00,30,17.64,17.64,17.605,17.605,9
20111101|2011-08-30 09:30,30,17.63,17.705,17.615,17.65,100
20111101|2011-08-30 10:00,30,17.65,17.655,17.615,17.62,56
20111101|2011-08-30 10:30,30,17.645,17.675,17.635,17.675,34
20111101|2011-08-30 11:00,30,17.68,17.74,17.68,17.68,190
20111101|2011-08-30 11:30,30,17.665,17.715,17.665,17.69,36
20111101|2011-08-30 12:00,30,17.69,17.7,17.67,17.7,16
20111101|2011-08-30 12:30,30,17.67,17.69,17.65,17.68,26
20111101|2011-08-30 13:00,30,17.66,17.705,17.645,17.7,54
20111101|2011-08-30 18:00,31,17.685,17.685,17.625,17.625,16
20111101|2011-08-30 18:30,31,17.65,17.65,17.65,17.65,3
20111101|2011-08-30 19:30,31,17.68,17.68,17.68,17.68,1
20111101|2011-08-30 20:00,31,17.685,17.685,17.68,17.68,9
20111101|2011-08-30 20:30,31,17.69,17.71,17.69,17.71,13
20111101|2011-08-30 21:00,31,17.7,17.72,17.69,17.7,6
20111101|2011-08-30 21:30,31,17.725,17.74,17.725,17.74,2
20111101|2011-08-30 22:00,31,17.72,17.72,17.7,17.7,10
20111101|2011-08-30 23:30,31,17.73,17.75,17.73,17.75,24
20111101|2011-08-31 00:00,31,17.77,17.77,17.77,17.77,1
20111101|2011-08-31 01:00,31,17.77,17.77,17.77,17.77,1
20111101|2011-08-31 01:30,31,17.77,17.8,17.77,17.8,54
20111101|2011-08-31 02:00,31,17.795,17.8,17.79,17.8,9
20111101|2011-08-31 02:30,31,17.8,17.82,17.8,17.82,21
20111101|2011-08-31 03:00,31,17.83,17.84,17.83,17.84,15
20111101|2011-08-31 03:30,31,17.84,17.84,17.84,17.84,10
20111101|2011-08-31 04:30,31,17.82,17.82,17.82,17.82,1
20111101|2011-08-31 05:00,31,17.835,17.835,17.835,17.835,2
20111101|2011-08-31 05:30,31,17.84,17.855,17.82,17.82,8
20111101|2011-08-31 06:30,31,17.825,17.87,17.82,17.87,4
20111101|2011-08-31 09:30,31,17.88,17.915,17.83,17.915,137
20111101|2011-08-31 10:00,31,17.92,18,17.9,17.945,219
20111101|2011-08-31 10:30,31,17.975,17.98,17.95,17.975,34
20111101|2011-08-31 11:00,31,17.96,18,17.96,17.99,95
20111101|2011-08-31 11:30,31,17.975,17.98,17.965,17.97,24
20111101|2011-08-31 12:00,31,17.975,18.01,17.96,18.01,59
20111101|2011-08-31 12:30,31,18,18.14,18,18.105,181
20111101|2011-08-31 13:00,31,18.105,18.105,17.88,17.88,117
20111101|2011-08-31 18:00,1,17.91,17.91,17.865,17.865,15
20111101|2011-08-31 18:30,1,17.855,17.855,17.835,17.85,5
20111101|2011-08-31 19:00,1,17.885,17.905,17.845,17.905,7
20111101|2011-08-31 19:30,1,17.86,17.86,17.855,17.855,3
20111101|2011-08-31 20:30,1,17.895,17.895,17.895,17.895,1
20111101|2011-08-31 21:00,1,17.88,17.88,17.88,17.88,1
20111101|2011-08-31 21:30,1,17.855,17.855,17.855,17.855,1
20111101|2011-08-31 22:30,1,17.85,17.85,17.85,17.85,2
20111101|2011-08-31 23:00,1,17.88,17.89,17.865,17.865,5
20111101|2011-08-31 23:30,1,17.89,17.94,17.89,17.94,25
20111101|2011-09-01 00:00,1,17.95,17.95,17.91,17.91,8
20111101|2011-09-01 01:30,1,17.95,17.95,17.95,17.95,4
20111101|2011-09-01 02:00,1,17.96,17.96,17.96,17.96,3
20111101|2011-09-01 02:30,1,17.925,17.925,17.84,17.84,13
20111101|2011-09-01 03:00,1,17.87,17.9,17.87,17.9,25
20111101|2011-09-01 03:30,1,17.85,17.85,17.85,17.85,1
20111101|2011-09-01 04:30,1,17.895,17.96,17.895,17.96,6
20111101|2011-09-01 05:00,1,17.96,17.96,17.96,17.96,1
20111101|2011-09-01 05:30,1,17.955,17.96,17.955,17.955,16
20111101|2011-09-01 06:30,1,17.94,17.96,17.935,17.96,7
20111101|2011-09-01 07:00,1,17.9,17.93,17.9,17.93,5
20111101|2011-09-01 09:30,1,17.935,18.01,17.895,18.01,136
20111101|2011-09-01 10:00,1,18.005,18.11,18.005,18.03,214
20111101|2011-09-01 10:30,1,18.07,18.09,18.01,18.085,77
20111101|2011-09-01 11:00,1,18.085,18.11,18.08,18.105,67
20111101|2011-09-01 11:30,1,18.11,18.205,18.095,18.19,136
20111101|2011-09-01 12:00,1,18.19,18.22,18.07,18.095,90
20111101|2011-09-01 12:30,1,18.09,18.14,18.01,18.08,112
20111101|2011-09-01 13:00,1,18.075,18.08,17.945,17.95,93
20111101|2011-09-01 18:00,2,17.97,18.045,17.97,18.045,14
20111101|2011-09-01 19:00,2,18.03,18.06,18.025,18.06,10
20111101|2011-09-01 19:30,2,18.06,18.06,18.06,18.06,6
20111101|2011-09-01 20:00,2,18.02,18.02,18.02,18.02,2
20111101|2011-09-01 20:30,2,18.06,18.06,18.06,18.06,2
20111101|2011-09-01 21:00,2,18.06,18.1,18.06,18.095,27
20111101|2011-09-01 21:30,2,18.1,18.24,18.1,18.225,36
20111101|2011-09-01 22:30,2,18.215,18.24,18.215,18.24,11
20111101|2011-09-01 23:00,2,18.24,18.24,18.2,18.2,4
20111101|2011-09-01 23:30,2,18.22,18.23,18.22,18.23,2
20111101|2011-09-02 00:00,2,18.24,18.24,18.18,18.18,2
20111101|2011-09-02 00:30,2,18.15,18.25,18.15,18.25,11
20111101|2011-09-02 01:00,2,18.16,18.16,18.15,18.15,4
20111101|2011-09-02 01:30,2,18.16,18.19,18.16,18.19,6
20111101|2011-09-02 02:00,2,18.18,18.215,18.18,18.215,29
20111101|2011-09-02 02:30,2,18.215,18.215,18.215,18.215,19
20111101|2011-09-02 04:00,2,18.25,18.25,18.23,18.23,2
20111101|2011-09-02 05:30,2,18.25,18.26,18.25,18.26,5
20111101|2011-09-02 06:00,2,18.215,18.245,18.21,18.245,4
20111101|2011-09-02 06:30,2,18.215,18.215,18.21,18.21,9
20111101|2011-09-02 07:00,2,18.2,18.2,18.2,18.2,15
20111101|2011-09-02 09:30,2,18.245,18.325,18.175,18.175,226
20111101|2011-09-02 10:00,2,18.225,18.32,18.15,18.29,138
20111101|2011-09-02 10:30,2,18.31,18.41,18.285,18.305,123
20111101|2011-09-02 11:00,2,18.305,18.31,18.22,18.26,70
20111101|2011-09-02 11:30,2,18.285,18.285,18.215,18.285,36
20111101|2011-09-02 12:00,2,18.285,18.29,18.225,18.225,26
20111101|2011-09-02 12:30,2,18.225,18.245,18.215,18.245,16
20111101|2011-09-02 13:00,2,18.245,18.245,18.215,18.215,18
20111101|2011-09-05 18:00,6,18.21,18.21,18.1,18.1,91
20111101|2011-09-05 18:30,6,18.1,18.105,18.05,18.085,37
20111101|2011-09-05 19:00,6,18.07,18.07,18.065,18.065,3
20111101|2011-09-05 19:30,6,18.06,18.06,18.06,18.06,1
20111101|2011-09-05 20:00,6,18.105,18.135,18.105,18.135,2
20111101|2011-09-05 20:30,6,18.125,18.125,18.125,18.125,1
20111101|2011-09-05 21:00,6,18.07,18.07,18.07,18.07,1
20111101|2011-09-05 21:30,6,18.1,18.13,18.1,18.13,2
20111101|2011-09-05 23:00,6,18.085,18.085,18.065,18.065,3
20111101|2011-09-05 23:30,6,18.06,18.06,18.05,18.05,5
20111101|2011-09-06 00:00,6,18.06,18.06,18.06,18.06,1
20111101|2011-09-06 00:30,6,18.05,18.05,18.045,18.045,6
20111101|2011-09-06 01:00,6,18.04,18.04,18.02,18.025,21
20111101|2011-09-06 01:30,6,18.02,18.03,18.02,18.03,4
20111101|2011-09-06 02:00,6,18.03,18.03,18.02,18.02,2
20111101|2011-09-06 02:30,6,18.04,18.085,18.04,18.065,11
20111101|2011-09-06 03:00,6,18.05,18.05,18.04,18.045,15
20111101|2011-09-06 03:30,6,18.075,18.075,18.075,18.075,1
20111101|2011-09-06 04:00,6,18.085,18.085,18.085,18.085,1
20111101|2011-09-06 04:30,6,18.035,18.035,18.01,18.01,8
20111101|2011-09-06 05:00,6,18.005,18.005,18,18,5
20111101|2011-09-06 05:30,6,18.005,18.03,18,18,20
20111101|2011-09-06 06:00,6,18,18.04,17.945,17.945,24
20111101|2011-09-06 06:30,6,17.945,17.975,17.92,17.975,11
20111101|2011-09-06 07:00,6,17.95,17.95,17.95,17.95,1
20111101|2011-09-06 09:30,6,17.85,18.05,17.85,17.985,228
20111101|2011-09-06 10:00,6,18.015,18.055,17.99,18.055,59
20111101|2011-09-06 10:30,6,18.05,18.075,17.965,18.06,90
20111101|2011-09-06 11:00,6,18.08,18.17,18.03,18.1,35
20111101|2011-09-06 11:30,6,18.13,18.16,18.1,18.135,35
20111101|2011-09-06 12:00,6,18.14,18.165,18.075,18.165,23
20111101|2011-09-06 12:30,6,18.16,18.175,18.01,18.01,115
20111101|2011-09-06 13:00,6,18.01,18.04,17.95,17.98,85
20111101|2011-09-06 18:00,7,17.95,18,17.95,17.99,23
20111101|2011-09-06 18:30,7,18.005,18.005,18,18,2
20111101|2011-09-06 19:00,7,18.045,18.05,18.045,18.05,2
20111101|2011-09-06 19:30,7,18.005,18.005,18,18,2
20111101|2011-09-06 20:00,7,18.035,18.04,18.035,18.04,2
20111101|2011-09-06 20:30,7,18.01,18.01,18,18,6
20111101|2011-09-06 21:00,7,18,18,18,18,2
20111101|2011-09-06 22:30,7,18.025,18.025,18.025,18.025,1
20111101|2011-09-06 23:00,7,18,18,18,18,3
20111101|2011-09-06 23:30,7,18.025,18.03,18.025,18.03,2
20111101|2011-09-07 01:00,7,18,18.04,18,18.04,6
20111101|2011-09-07 01:30,7,18.06,18.14,18.06,18.14,15
20111101|2011-09-07 02:30,7,18.12,18.12,18.12,18.12,5
20111101|2011-09-07 03:00,7,18.13,18.15,18.13,18.15,3
20111101|2011-09-07 03:30,7,18.165,18.195,18.165,18.195,4
20111101|2011-09-07 04:00,7,18.205,18.24,18.2,18.235,58
20111101|2011-09-07 05:00,7,18.225,18.225,18.225,18.225,1
20111101|2011-09-07 05:30,7,18.215,18.25,18.215,18.22,15
20111101|2011-09-07 06:00,7,18.22,18.22,18.135,18.135,38
20111101|2011-09-07 06:30,7,18.13,18.135,18.11,18.135,16
20111101|2011-09-07 07:00,7,18.175,18.175,18.12,18.125,23
20111101|2011-09-07 09:30,7,18.09,18.29,18.075,18.22,190
20111101|2011-09-07 10:00,7,18.225,18.26,18.2,18.21,63
20111101|2011-09-07 10:30,7,18.195,18.215,18.13,18.195,49
20111101|2011-09-07 11:00,7,18.165,18.2,18.14,18.2,22
20111101|2011-09-07 11:30,7,18.2,18.22,18.2,18.21,13
20111101|2011-09-07 12:00,7,18.18,18.22,18.155,18.155,30
20111101|2011-09-07 12:30,7,18.155,18.24,18.145,18.22,26
20111101|2011-09-07 13:00,7,18.23,18.23,18.13,18.14,81
20111101|2011-09-07 18:00,8,18.195,18.2,18.19,18.2,3
20111101|2011-09-07 19:30,8,18.185,18.185,18.185,18.185,1
20111101|2011-09-07 20:00,8,18.2,18.25,18.2,18.25,17
20111101|2011-09-07 20:30,8,18.255,18.265,18.255,18.255,4
20111101|2011-09-07 21:00,8,18.28,18.29,18.245,18.285,14
20111101|2011-09-07 22:00,8,18.29,18.29,18.29,18.29,10
20111101|2011-09-07 23:00,8,18.265,18.265,18.265,18.265,1
20111101|2011-09-07 23:30,8,18.275,18.275,18.275,18.275,1
20111101|2011-09-08 00:00,8,18.295,18.31,18.295,18.31,10
20111101|2011-09-08 00:30,8,18.31,18.31,18.31,18.31,2
20111101|2011-09-08 01:30,8,18.28,18.28,18.28,18.28,1
20111101|2011-09-08 02:00,8,18.31,18.32,18.31,18.32,6
20111101|2011-09-08 03:30,8,18.305,18.305,18.305,18.305,1
20111101|2011-09-08 04:30,8,18.315,18.33,18.315,18.33,10
20111101|2011-09-08 05:00,8,18.29,18.29,18.28,18.28,2
20111101|2011-09-08 05:30,8,18.28,18.285,18.28,18.285,2
20111101|2011-09-08 06:30,8,18.29,18.345,18.29,18.345,16
20111101|2011-09-08 07:00,8,18.34,18.345,18.265,18.265,3
20111101|2011-09-08 09:30,8,18.23,18.23,17.95,18,230
20111101|2011-09-08 10:00,8,17.97,17.97,17.66,17.75,468
20111101|2011-09-08 10:30,8,17.75,17.8,17.73,17.745,43
20111101|2011-09-08 11:00,8,17.77,17.845,17.77,17.845,52
20111101|2011-09-08 11:30,8,17.81,17.865,17.755,17.855,64
20111101|2011-09-08 12:00,8,17.835,17.86,17.755,17.77,68
20111101|2011-09-08 12:30,8,17.77,17.84,17.77,17.825,11
20111101|2011-09-08 13:00,8,17.825,17.89,17.81,17.845,42
20111101|2011-09-08 18:00,9,17.8,17.8,17.72,17.775,29
20111101|2011-09-08 18:30,9,17.785,17.79,17.77,17.79,10
20111101|2011-09-08 19:00,9,17.795,17.82,17.795,17.82,4
20111101|2011-09-08 19:30,9,17.815,17.82,17.8,17.82,6
20111101|2011-09-08 20:00,9,17.8,17.82,17.8,17.82,4
20111101|2011-09-08 20:30,9,17.83,17.845,17.82,17.82,11
20111101|2011-09-08 21:00,9,17.83,17.865,17.83,17.865,2
20111101|2011-09-08 21:30,9,17.865,17.93,17.865,17.93,60
20111101|2011-09-08 22:00,9,17.94,17.94,17.94,17.94,2
20111101|2011-09-08 22:30,9,17.93,17.93,17.92,17.92,6
20111101|2011-09-09 01:00,9,17.925,17.935,17.92,17.92,7
20111101|2011-09-09 01:30,9,17.93,17.93,17.92,17.92,5
20111101|2011-09-09 02:30,9,17.94,17.97,17.94,17.97,7
20111101|2011-09-09 03:00,9,17.97,17.975,17.97,17.975,3
20111101|2011-09-09 03:30,9,17.98,17.99,17.83,17.83,53
20111101|2011-09-09 04:00,9,17.83,17.83,17.82,17.82,3
20111101|2011-09-09 04:30,9,17.81,17.85,17.795,17.85,7
20111101|2011-09-09 05:00,9,17.795,17.795,17.795,17.795,1
20111101|2011-09-09 05:30,9,17.865,17.865,17.82,17.82,7
20111101|2011-09-09 07:00,9,17.83,17.83,17.83,17.83,1
20111101|2011-09-09 09:30,9,17.85,18.01,17.815,17.935,182
20111101|2011-09-09 10:00,9,17.95,18.025,17.935,17.94,34
20111101|2011-09-09 10:30,9,17.955,17.955,17.89,17.93,32
20111101|2011-09-09 11:00,9,17.915,18.015,17.895,17.925,67
20111101|2011-09-09 11:30,9,17.965,18.1,17.965,18.085,103
20111101|2011-09-09 12:00,9,18.05,18.265,17.985,18.235,149
20111101|2011-09-09 12:30,9,18.2,18.295,18.2,18.24,101
20111101|2011-09-09 13:00,9,18.23,18.33,18.23,18.33,133
20111101|2011-09-11 18:00,12,18.325,18.41,18.325,18.38,43
20111101|2011-09-11 18:30,12,18.37,18.37,18.37,18.37,2
20111101|2011-09-11 19:00,12,18.365,18.37,18.365,18.37,2
20111101|2011-09-11 19:30,12,18.365,18.365,18.365,18.365,2
20111101|2011-09-11 20:30,12,18.39,18.39,18.39,18.39,2
20111101|2011-09-11 21:00,12,18.39,18.41,18.39,18.41,24
20111101|2011-09-11 22:00,12,18.42,18.45,18.42,18.45,23
20111101|2011-09-11 22:30,12,18.44,18.44,18.42,18.42,4
20111101|2011-09-12 00:30,12,18.45,18.45,18.45,18.45,2
20111101|2011-09-12 01:00,12,18.45,18.48,18.45,18.48,5
20111101|2011-09-12 01:30,12,18.48,18.49,18.48,18.49,7
20111101|2011-09-12 02:00,12,18.49,18.49,18.485,18.485,2
20111101|2011-09-12 02:30,12,18.49,18.51,18.49,18.51,35
20111101|2011-09-12 03:00,12,18.51,18.51,18.395,18.395,20
20111101|2011-09-12 04:00,12,18.395,18.395,18.37,18.37,10
20111101|2011-09-12 04:30,12,18.45,18.45,18.45,18.45,2
20111101|2011-09-12 05:00,12,18.44,18.44,18.44,18.44,2
20111101|2011-09-12 05:30,12,18.42,18.42,18.36,18.36,3
20111101|2011-09-12 06:00,12,18.36,18.36,18.36,18.36,1
20111101|2011-09-12 06:30,12,18.35,18.35,18.325,18.325,11
20111101|2011-09-12 07:00,12,18.31,18.31,18.305,18.305,3
20111101|2011-09-12 09:30,12,18.34,18.42,18.13,18.21,208
20111101|2011-09-12 10:00,12,18.21,18.21,18.13,18.16,61
20111101|2011-09-12 10:30,12,18.16,18.165,18.105,18.12,59
20111101|2011-09-12 11:00,12,18.13,18.175,18.13,18.175,27
20111101|2011-09-12 11:30,12,18.185,18.42,18.185,18.38,181
20111101|2011-09-12 12:00,12,18.39,18.5,18.39,18.5,79
20111101|2011-09-12 12:30,12,18.5,18.54,18.42,18.435,93
20111101|2011-09-12 13:00,12,18.44,18.45,18.325,18.37,40
20111101|2011-09-12 18:00,13,18.365,18.37,18.35,18.35,36
20111101|2011-09-12 18:30,13,18.38,18.395,18.38,18.395,5
20111101|2011-09-12 19:00,13,18.4,18.4,18.4,18.4,1
20111101|2011-09-12 20:00,13,18.4,18.4,18.375,18.375,2
20111101|2011-09-12 20:30,13,18.41,18.41,18.41,18.41,2
20111101|2011-09-12 21:30,13,18.41,18.42,18.41,18.42,5
20111101|2011-09-12 22:00,13,18.42,18.42,18.42,18.42,1
20111101|2011-09-12 23:30,13,18.42,18.42,18.4,18.4,3
20111101|2011-09-13 00:30,13,18.375,18.375,18.375,18.375,2
20111101|2011-09-13 01:30,13,18.42,18.42,18.42,18.42,1
20111101|2011-09-13 02:00,13,18.42,18.425,18.42,18.425,14
20111101|2011-09-13 02:30,13,18.42,18.42,18.42,18.42,1
20111101|2011-09-13 03:00,13,18.44,18.44,18.42,18.42,18
20111101|2011-09-13 03:30,13,18.425,18.425,18.425,18.425,1
20111101|2011-09-13 04:00,13,18.425,18.425,18.42,18.42,18
20111101|2011-09-13 05:00,13,18.37,18.37,18.37,18.37,1
20111101|2011-09-13 05:30,13,18.355,18.355,18.355,18.355,1
20111101|2011-09-13 06:30,13,18.35,18.35,18.35,18.35,2
20111101|2011-09-13 09:30,13,18.335,18.38,18.14,18.14,138
20111101|2011-09-13 10:00,13,18.12,18.205,18.12,18.18,69
20111101|2011-09-13 10:30,13,18.2,18.26,18.195,18.21,74
20111101|2011-09-13 11:00,13,18.205,18.215,18.16,18.16,29
20111101|2011-09-13 11:30,13,18.175,18.21,18.155,18.21,28
20111101|2011-09-13 12:00,13,18.21,18.23,18.21,18.22,24
20111101|2011-09-13 12:30,13,18.22,18.22,17.95,18.01,227
20111101|2011-09-13 13:00,13,18,18.12,17.945,18.09,77
20111101|2011-09-13 18:00,14,18.105,18.105,18.025,18.025,18
20111101|2011-09-13 18:30,14,18.025,18.065,18.025,18.065,3
20111101|2011-09-13 19:00,14,18.1,18.14,18.1,18.105,8
20111101|2011-09-13 19:30,14,18.105,18.15,18.105,18.11,14
20111101|2011-09-13 20:30,14,18.115,18.115,18.11,18.11,6
20111101|2011-09-13 21:00,14,18.11,18.11,18.11,18.11,1
20111101|2011-09-13 21:30,14,18.015,18.04,18.015,18.04,2
20111101|2011-09-13 22:00,14,18.02,18.07,18,18,18
20111101|2011-09-13 22:30,14,18,18,18,18,6
20111101|2011-09-13 23:00,14,17.96,17.96,17.96,17.96,2
20111101|2011-09-14 00:00,14,17.96,17.96,17.95,17.95,3
20111101|2011-09-14 00:30,14,17.95,17.95,17.945,17.945,5
20111101|2011-09-14 01:00,14,17.935,17.935,17.71,17.71,102
20111101|2011-09-14 01:30,14,17.705,17.8,17.705,17.76,19
20111101|2011-09-14 02:00,14,17.76,17.78,17.755,17.76,5
20111101|2011-09-14 02:30,14,17.835,17.85,17.835,17.85,3
20111101|2011-09-14 03:00,14,17.77,17.82,17.695,17.7,49
20111101|2011-09-14 03:30,14,17.78,17.78,17.725,17.725,3
20111101|2011-09-14 04:30,14,17.78,17.79,17.78,17.79,4
20111101|2011-09-14 05:00,14,17.755,17.755,17.755,17.755,1
20111101|2011-09-14 05:30,14,17.755,17.755,17.755,17.755,5
20111101|2011-09-14 06:00,14,17.78,17.82,17.78,17.82,7
20111101|2011-09-14 06:30,14,17.8,17.8,17.77,17.77,3
20111101|2011-09-14 07:00,14,17.815,17.82,17.8,17.815,7
20111101|2011-09-14 09:30,14,17.79,17.92,17.78,17.92,96
20111101|2011-09-14 10:00,14,17.92,17.93,17.86,17.885,29
20111101|2011-09-14 10:30,14,17.865,17.865,17.84,17.86,14
20111101|2011-09-14 11:00,14,17.87,17.87,17.8,17.8,37
20111101|2011-09-14 11:30,14,17.81,17.835,17.76,17.795,32
20111101|2011-09-14 12:00,14,17.8,17.84,17.795,17.84,27
20111101|2011-09-14 12:30,14,17.855,17.855,17.805,17.85,7
20111101|2011-09-14 13:00,14,17.81,17.81,17.79,17.79,24
20111101|2011-09-14 18:00,15,17.82,17.825,17.805,17.825,4
20111101|2011-09-14 18:30,15,17.835,17.84,17.835,17.84,2
20111101|2011-09-14 19:00,15,17.84,17.84,17.82,17.82,6
20111101|2011-09-14 20:30,15,17.78,17.78,17.78,17.78,1
20111101|2011-09-14 21:00,15,17.78,17.78,17.775,17.775,3
20111101|2011-09-14 21:30,15,17.775,17.775,17.775,17.775,2
20111101|2011-09-14 22:30,15,17.79,17.795,17.79,17.795,3
20111101|2011-09-14 23:00,15,17.76,17.76,17.76,17.76,1
20111101|2011-09-14 23:30,15,17.76,17.76,17.755,17.755,2
20111101|2011-09-15 01:00,15,17.79,17.8,17.79,17.8,4
20111101|2011-09-15 01:30,15,17.77,17.77,17.77,17.77,1
20111101|2011-09-15 02:00,15,17.77,17.77,17.73,17.73,38
20111101|2011-09-15 02:30,15,17.725,17.725,17.7,17.7,40
20111101|2011-09-15 03:00,15,17.75,17.75,17.75,17.75,1
20111101|2011-09-15 03:30,15,17.77,17.77,17.77,17.77,1
20111101|2011-09-15 04:00,15,17.8,17.8,17.8,17.8,4
20111101|2011-09-15 04:30,15,17.8,17.815,17.8,17.815,2
20111101|2011-09-15 05:00,15,17.82,17.85,17.82,17.85,9
20111101|2011-09-15 05:30,15,17.845,17.85,17.845,17.85,15
20111101|2011-09-15 06:30,15,17.86,17.87,17.86,17.87,5
20111101|2011-09-15 07:00,15,17.87,17.87,17.87,17.87,1
20111101|2011-09-15 09:30,15,17.825,17.825,17.68,17.69,239
20111101|2011-09-15 10:00,15,17.685,17.755,17.66,17.67,93
20111101|2011-09-15 10:30,15,17.695,17.7,17.63,17.63,77
20111101|2011-09-15 11:00,15,17.65,17.67,17.63,17.67,22
20111101|2011-09-15 11:30,15,17.675,17.72,17.64,17.72,82
20111101|2011-09-15 12:00,15,17.7,17.705,17.68,17.705,8
20111101|2011-09-15 12:30,15,17.68,17.78,17.665,17.78,29
20111101|2011-09-15 13:00,15,17.78,17.95,17.78,17.925,93
20111101|2011-09-15 18:00,16,17.885,17.885,17.88,17.88,2
20111101|2011-09-15 20:30,16,17.855,17.855,17.855,17.855,1
20111101|2011-09-15 21:00,16,17.855,17.855,17.835,17.835,3
20111101|2011-09-15 21:30,16,17.84,17.84,17.84,17.84,1
20111101|2011-09-15 22:00,16,17.86,17.87,17.86,17.87,3
20111101|2011-09-15 22:30,16,17.85,17.85,17.835,17.835,3
20111101|2011-09-16 00:30,16,17.845,17.845,17.845,17.845,1
20111101|2011-09-16 01:00,16,17.855,17.855,17.85,17.85,2
20111101|2011-09-16 01:30,16,17.89,17.94,17.835,17.835,30
20111101|2011-09-16 02:00,16,17.94,17.94,17.94,17.94,1
20111101|2011-09-16 02:30,16,17.88,17.895,17.88,17.895,3
20111101|2011-09-16 03:30,16,17.925,17.945,17.925,17.945,2
20111101|2011-09-16 04:00,16,17.93,17.95,17.93,17.95,3
20111101|2011-09-16 04:30,16,17.985,18.075,17.985,18.075,14
20111101|2011-09-16 05:00,16,18.025,18.025,17.98,17.98,6
20111101|2011-09-16 05:30,16,17.975,17.975,17.975,17.975,1
20111101|2011-09-16 06:30,16,18.075,18.08,18.075,18.08,8
20111101|2011-09-16 07:00,16,18.1,18.2,18.1,18.11,21
20111101|2011-09-16 09:30,16,18.12,18.15,18.04,18.09,150
20111101|2011-09-16 10:00,16,18.06,18.06,17.975,18,23
20111101|2011-09-16 10:30,16,18,18,17.98,17.98,7
20111101|2011-09-16 11:00,16,17.985,17.985,17.98,17.98,3
20111101|2011-09-16 11:30,16,17.98,18.01,17.98,18.01,2
20111101|2011-09-16 12:00,16,17.965,18.005,17.965,17.98,13
20111101|2011-09-16 12:30,16,17.975,17.985,17.97,17.985,10
20111101|2011-09-16 13:00,16,17.975,17.98,17.875,17.9,66
20111101|2011-09-18 18:00,19,17.835,17.835,17.725,17.725,19
20111101|2011-09-18 20:00,19,17.835,17.835,17.76,17.76,2
20111101|2011-09-18 20:30,19,17.73,17.73,17.68,17.68,13
20111101|2011-09-18 21:00,19,17.67,17.67,17.67,17.67,1
20111101|2011-09-18 22:00,19,17.68,17.68,17.57,17.57,100
20111101|2011-09-18 22:30,19,17.575,17.575,17.39,17.39,187
20111101|2011-09-18 23:00,19,17.39,17.39,17.39,17.39,2
20111101|2011-09-18 23:30,19,17.39,17.39,17.39,17.39,1
20111101|2011-09-19 02:00,19,17.39,17.39,17.39,17.39,3
20111101|2011-09-19 03:00,19,17.39,17.39,17.39,17.39,1
20111101|2011-09-19 03:30,19,17.39,17.39,17.39,17.39,104
20111101|2011-09-19 04:00,19,17.39,17.39,17.39,17.39,1
20111101|2011-09-19 04:30,19,17.435,17.435,17.39,17.395,13
20111101|2011-09-19 05:00,19,17.395,17.425,17.395,17.4,9
20111101|2011-09-19 05:30,19,17.41,17.455,17.41,17.455,7
20111101|2011-09-19 06:00,19,17.455,17.455,17.455,17.455,3
20111101|2011-09-19 06:30,19,17.42,17.42,17.42,17.42,1
20111101|2011-09-19 07:00,19,17.45,17.49,17.45,17.49,49
20111101|2011-09-19 09:30,19,17.51,17.51,17.39,17.39,113
20111101|2011-09-19 10:00,19,17.4,17.4,17.39,17.39,13
20111101|2011-09-19 10:30,19,17.39,17.47,17.39,17.455,97
20111101|2011-09-19 11:00,19,17.42,17.42,17.39,17.39,14
20111101|2011-09-19 11:30,19,17.39,17.445,17.39,17.445,17
20111101|2011-09-19 12:00,19,17.445,17.445,17.39,17.39,9
20111101|2011-09-19 12:30,19,17.39,17.39,17.39,17.39,1
20111101|2011-09-19 13:00,19,17.39,17.4,17.39,17.39,116
20111101|2011-09-19 18:00,20,17.245,17.46,17.245,17.32,36
20111101|2011-09-19 18:30,20,17.38,17.42,17.38,17.38,6
20111101|2011-09-19 19:00,20,17.35,17.35,17.35,17.35,1
20111101|2011-09-19 19:30,20,17.38,17.38,17.315,17.315,4
20111101|2011-09-19 20:00,20,17.32,17.32,17.315,17.315,2
20111101|2011-09-19 20:30,20,17.355,17.355,17.355,17.355,1
20111101|2011-09-19 21:00,20,17.335,17.335,17.33,17.33,3
20111101|2011-09-19 21:30,20,17.31,17.395,17.11,17.11,59
20111101|2011-09-19 22:00,20,17.09,17.09,17.01,17.045,32
20111101|2011-09-19 23:00,20,17.05,17.05,16.85,16.9,147
20111101|2011-09-19 23:30,20,16.855,16.865,16.85,16.865,16
20111101|2011-09-20 00:00,20,16.855,16.9,16.85,16.9,18
20111101|2011-09-20 00:30,20,16.935,16.955,16.935,16.955,13
20111101|2011-09-20 02:00,20,16.905,17.11,16.9,17.01,23
20111101|2011-09-20 02:30,20,17.11,17.11,17.01,17.01,5
20111101|2011-09-20 04:30,20,17.05,17.05,17.05,17.05,4
20111101|2011-09-20 06:00,20,17.115,17.165,17.115,17.165,4
20111101|2011-09-20 06:30,20,17.105,17.155,17.105,17.155,5
20111101|2011-09-20 07:00,20,17.165,17.17,17.165,17.165,13
20111101|2011-09-20 09:30,20,17.15,17.275,17.125,17.22,122
20111101|2011-09-20 10:00,20,17.215,17.25,17.195,17.195,20
20111101|2011-09-20 10:30,20,17.195,17.225,17.19,17.2,16
20111101|2011-09-20 11:00,20,17.21,17.21,17.155,17.2,33
20111101|2011-09-20 11:30,20,17.185,17.205,17.15,17.2,76
20111101|2011-09-20 12:00,20,17.195,17.195,17.165,17.165,12
20111101|2011-09-20 12:30,20,17.18,17.335,17.18,17.205,58
20111101|2011-09-20 13:00,20,17.21,17.24,17.165,17.205,55
20111101|2011-09-20 18:00,21,17.25,17.25,17.19,17.19,11
20111101|2011-09-20 18:30,21,17.2,17.2,17.195,17.195,2
20111101|2011-09-20 19:00,21,17.19,17.19,17.19,17.19,3
20111101|2011-09-20 21:00,21,17.195,17.195,17.195,17.195,1
20111101|2011-09-20 21:30,21,17.19,17.19,17.19,17.19,1
20111101|2011-09-20 22:00,21,17.19,17.19,17.1,17.11,38
20111101|2011-09-20 23:00,21,17.18,17.195,17.18,17.195,28
20111101|2011-09-20 23:30,21,17.195,17.195,17.165,17.165,7
20111101|2011-09-21 00:00,21,17.19,17.195,17.19,17.195,7
20111101|2011-09-21 01:00,21,17.18,17.18,17.16,17.16,4
20111101|2011-09-21 01:30,21,17.165,17.165,17.16,17.16,5
20111101|2011-09-21 02:00,21,17.155,17.155,17.15,17.15,9
20111101|2011-09-21 03:00,21,17.215,17.225,17.215,17.225,39
20111101|2011-09-21 04:30,21,17.12,17.12,17.115,17.115,5
20111101|2011-09-21 05:00,21,17.105,17.16,17.1,17.115,13
20111101|2011-09-21 06:00,21,17.17,17.23,17.17,17.23,19
20111101|2011-09-21 06:30,21,17.23,17.23,17.195,17.195,2
20111101|2011-09-21 09:30,21,17.18,17.195,17.07,17.15,211
20111101|2011-09-21 10:00,21,17.135,17.14,17.065,17.1,75
20111101|2011-09-21 10:30,21,17.16,17.175,17.15,17.175,4
20111101|2011-09-21 11:00,21,17.18,17.23,17.18,17.215,63
20111101|2011-09-21 11:30,21,17.25,17.27,17.2,17.2,21
20111101|2011-09-21 12:00,21,17.175,17.175,17.115,17.13,24
20111101|2011-09-21 12:30,21,17.17,17.175,17.1,17.155,28
20111101|2011-09-21 13:00,21,17.165,17.18,17.12,17.16,25
20111101|2011-09-21 18:00,22,17.13,17.18,17.085,17.09,14
20111101|2011-09-21 19:00,22,17.09,17.09,17.085,17.085,6
20111101|2011-09-21 19:30,22,17.085,17.085,17.085,17.085,6
20111101|2011-09-21 20:00,22,17.08,17.1,17.02,17.1,36
20111101|2011-09-21 21:30,22,17.095,17.095,17.07,17.07,2
20111101|2011-09-21 22:00,22,17.035,17.035,17.03,17.03,3
20111101|2011-09-21 23:30,22,17.03,17.06,17.03,17.06,3
20111101|2011-09-22 00:00,22,17.03,17.03,17.02,17.02,8
20111101|2011-09-22 00:30,22,17.07,17.07,17.07,17.07,1
20111101|2011-09-22 01:00,22,17.02,17.02,16.99,17,35
20111101|2011-09-22 01:30,22,16.995,16.995,16.985,16.985,23
20111101|2011-09-22 02:00,22,16.985,16.985,16.965,16.965,50
20111101|2011-09-22 02:30,22,16.965,16.965,16.96,16.96,5
20111101|2011-09-22 03:00,22,16.96,16.96,16.95,16.95,5
20111101|2011-09-22 03:30,22,16.95,16.95,16.91,16.91,74
20111101|2011-09-22 04:00,22,16.91,16.93,16.87,16.93,90
20111101|2011-09-22 04:30,22,16.87,16.87,16.87,16.87,2
20111101|2011-09-22 05:00,22,16.88,16.88,16.88,16.88,8
20111101|2011-09-22 05:30,22,16.88,16.88,16.86,16.865,13
20111101|2011-09-22 06:00,22,16.865,16.865,16.855,16.855,23
20111101|2011-09-22 06:30,22,16.86,16.905,16.855,16.855,13
20111101|2011-09-22 07:00,22,16.86,16.915,16.83,16.83,31
20111101|2011-09-22 09:30,22,16.81,16.885,16.64,16.785,573
20111101|2011-09-22 10:00,22,16.81,16.81,16.725,16.725,21
20111101|2011-09-22 10:30,22,16.715,16.72,16.67,16.67,66
20111101|2011-09-22 11:00,22,16.67,16.68,16.67,16.67,71
20111101|2011-09-22 11:30,22,16.68,16.775,16.68,16.775,39
20111101|2011-09-22 12:00,22,16.76,16.77,16.665,16.695,35
20111101|2011-09-22 12:30,22,16.7,16.74,16.64,16.65,156
20111101|2011-09-22 13:00,22,16.65,16.69,16.64,16.655,96
20111101|2011-09-22 18:00,23,16.72,16.8,16.72,16.79,9
20111101|2011-09-22 18:30,23,16.805,16.805,16.805,16.805,1
20111101|2011-09-22 19:00,23,16.795,16.795,16.79,16.79,12
20111101|2011-09-22 19:30,23,16.79,16.89,16.79,16.89,16
20111101|2011-09-22 20:00,23,16.785,16.785,16.785,16.785,1
20111101|2011-09-22 20:30,23,16.78,16.78,16.78,16.78,1
20111101|2011-09-22 21:00,23,16.86,16.865,16.86,16.865,2
20111101|2011-09-22 21:30,23,16.865,16.865,16.815,16.825,6
20111101|2011-09-22 22:00,23,16.78,16.87,16.775,16.87,6
20111101|2011-09-22 22:30,23,16.765,16.765,16.75,16.75,5
20111101|2011-09-22 23:00,23,16.82,16.82,16.75,16.75,9
20111101|2011-09-22 23:30,23,16.81,16.81,16.81,16.81,1
20111101|2011-09-23 00:00,23,16.75,16.75,16.75,16.75,7
20111101|2011-09-23 00:30,23,16.755,16.755,16.75,16.75,4
20111101|2011-09-23 01:00,23,16.75,16.75,16.75,16.75,7
20111101|2011-09-23 01:30,23,16.725,16.725,16.695,16.695,12
20111101|2011-09-23 02:00,23,16.69,16.7,16.68,16.68,10
20111101|2011-09-23 02:30,23,16.7,16.7,16.68,16.68,5
20111101|2011-09-23 03:00,23,16.67,16.675,16.67,16.675,6
20111101|2011-09-23 03:30,23,16.665,16.68,16.665,16.665,12
20111101|2011-09-23 04:00,23,16.68,16.755,16.68,16.755,10
20111101|2011-09-23 04:30,23,16.66,16.68,16.66,16.68,3
20111101|2011-09-23 05:00,23,16.66,16.66,16.655,16.655,7
20111101|2011-09-23 05:30,23,16.64,16.64,16.62,16.62,49
20111101|2011-09-23 06:00,23,16.62,16.62,16.615,16.615,27
20111101|2011-09-23 06:30,23,16.645,16.645,16.645,16.645,3
20111101|2011-09-23 07:00,23,16.62,16.635,16.62,16.62,26
20111101|2011-09-23 09:30,23,16.685,16.78,16.66,16.74,136
20111101|2011-09-23 10:00,23,16.725,16.725,16.645,16.645,77
20111101|2011-09-23 10:30,23,16.64,16.645,16.51,16.51,202
20111101|2011-09-23 11:00,23,16.51,16.51,16.47,16.47,137
20111101|2011-09-23 11:30,23,16.47,16.55,16.47,16.52,89
20111101|2011-09-23 12:00,23,16.52,16.53,16.42,16.465,253
20111101|2011-09-23 12:30,23,16.46,16.525,16.455,16.5,93
20111101|2011-09-23 13:00,23,16.52,16.56,16.46,16.47,73
20111101|2011-09-25 18:00,26,16.53,16.53,16.46,16.46,14
20111101|2011-09-25 18:30,26,16.465,16.465,16.465,16.465,1
20111101|2011-09-25 19:00,26,16.49,16.49,16.49,16.49,1
20111101|2011-09-25 20:00,26,16.49,16.51,16.49,16.51,5
20111101|2011-09-25 21:00,26,16.51,16.51,16.51,16.51,2
20111101|2011-09-25 22:30,26,16.46,16.46,16.455,16.455,4
20111101|2011-09-25 23:00,26,16.455,16.455,16.45,16.45,5
20111101|2011-09-25 23:30,26,16.44,16.44,16.425,16.43,4
20111101|2011-09-26 00:00,26,16.425,16.425,16.42,16.42,3
20111101|2011-09-26 00:30,26,16.42,16.42,16.42,16.42,2
20111101|2011-09-26 01:00,26,16.42,16.42,16.32,16.32,58
20111101|2011-09-26 01:30,26,16.32,16.32,16.3,16.3,45
20111101|2011-09-26 02:00,26,16.28,16.3,16.25,16.3,24
20111101|2011-09-26 02:30,26,16.32,16.32,16.275,16.32,4
20111101|2011-09-26 03:00,26,16.315,16.32,16.25,16.25,10
20111101|2011-09-26 03:30,26,16.275,16.28,16.275,16.28,3
20111101|2011-09-26 04:00,26,16.27,16.28,16.27,16.275,12
20111101|2011-09-26 04:30,26,16.25,16.25,16.21,16.21,8
20111101|2011-09-26 05:30,26,16.28,16.405,16.28,16.405,30
20111101|2011-09-26 06:00,26,16.46,16.48,16.46,16.48,4
20111101|2011-09-26 06:30,26,16.375,16.375,16.375,16.375,1
20111101|2011-09-26 07:00,26,16.45,16.48,16.45,16.465,10
20111101|2011-09-26 09:30,26,16.4,16.405,16.215,16.33,201
20111101|2011-09-26 10:00,26,16.32,16.37,16.24,16.28,171
20111101|2011-09-26 10:30,26,16.265,16.29,16.23,16.285,40
20111101|2011-09-26 11:00,26,16.295,16.3,16.18,16.22,130
20111101|2011-09-26 11:30,26,16.215,16.275,16.115,16.145,115
20111101|2011-09-26 12:00,26,16.14,16.25,16.11,16.23,92
20111101|2011-09-26 12:30,26,16.23,16.24,16.14,16.15,46
20111101|2011-09-26 13:00,26,16.135,16.145,16.035,16.12,220
20111101|2011-09-26 18:00,27,16.205,16.34,16.2,16.2,34
20111101|2011-09-26 18:30,27,16.17,16.185,16.155,16.155,6
20111101|2011-09-26 20:00,27,16.19,16.22,16.19,16.22,7
20111101|2011-09-26 20:30,27,16.17,16.17,16.17,16.17,6
20111101|2011-09-26 21:00,27,16.17,16.17,16.165,16.17,14
20111101|2011-09-26 21:30,27,16.17,16.17,16.17,16.17,3
20111101|2011-09-26 22:00,27,16.17,16.17,16.165,16.165,15
20111101|2011-09-26 22:30,27,16.17,16.175,16.125,16.125,22
20111101|2011-09-26 23:00,27,16.12,16.12,16.105,16.105,13
20111101|2011-09-26 23:30,27,16.125,16.125,16.11,16.11,4
20111101|2011-09-27 00:00,27,16.11,16.11,16.105,16.105,2
20111101|2011-09-27 01:00,27,16.11,16.11,16.11,16.11,1
20111101|2011-09-27 01:30,27,16.105,16.11,16.105,16.11,6
20111101|2011-09-27 02:00,27,16.105,16.105,16.1,16.1,2
20111101|2011-09-27 02:30,27,16.105,16.105,16.105,16.105,2
20111101|2011-09-27 03:00,27,16.105,16.105,16.1,16.1,78
20111101|2011-09-27 04:00,27,16.105,16.105,16.105,16.105,6
20111101|2011-09-27 04:30,27,16.105,16.105,16.1,16.1,4
20111101|2011-09-27 05:30,27,16.105,16.105,16.105,16.105,1
20111101|2011-09-27 06:00,27,16.105,16.195,16.105,16.195,75
20111101|2011-09-27 06:30,27,16.215,16.22,16.19,16.19,8
20111101|2011-09-27 07:00,27,16.22,16.22,16.22,16.22,12
20111101|2011-09-27 09:30,27,16.3,16.445,16.3,16.445,161
20111101|2011-09-27 10:00,27,16.445,16.51,16.425,16.485,90
20111101|2011-09-27 10:30,27,16.485,16.525,16.435,16.465,51
20111101|2011-09-27 11:00,27,16.455,16.46,16.405,16.41,43
20111101|2011-09-27 11:30,27,16.405,16.44,16.405,16.43,28
20111101|2011-09-27 12:00,27,16.425,16.425,16.37,16.37,58
20111101|2011-09-27 12:30,27,16.37,16.385,16.35,16.35,57
20111101|2011-09-27 13:00,27,16.36,16.365,16.345,16.345,18
20111101|2011-09-27 18:00,28,16.4,16.45,16.4,16.41,6
20111101|2011-09-27 18:30,28,16.38,16.4,16.38,16.4,3
20111101|2011-09-27 19:30,28,16.38,16.38,16.38,16.38,1
20111101|2011-09-27 20:00,28,16.375,16.375,16.31,16.31,23
20111101|2011-09-27 20:30,28,16.31,16.31,16.31,16.31,5
20111101|2011-09-27 23:30,28,16.31,16.31,16.31,16.31,1
20111101|2011-09-28 00:00,28,16.33,16.33,16.31,16.31,3
20111101|2011-09-28 01:30,28,16.31,16.31,16.3,16.3,4
20111101|2011-09-28 02:00,28,16.3,16.3,16.3,16.3,1
20111101|2011-09-28 02:30,28,16.3,16.3,16.275,16.28,14
20111101|2011-09-28 03:00,28,16.28,16.28,16.28,16.28,6
20111101|2011-09-28 04:00,28,16.35,16.355,16.295,16.295,5
20111101|2011-09-28 06:00,28,16.365,16.365,16.29,16.29,3
20111101|2011-09-28 06:30,28,16.31,16.31,16.31,16.31,4
20111101|2011-09-28 07:00,28,16.31,16.31,16.29,16.29,3
20111101|2011-09-28 09:30,28,16.27,16.395,16.255,16.395,77
20111101|2011-09-28 10:00,28,16.395,16.475,16.395,16.44,88
20111101|2011-09-28 10:30,28,16.44,16.46,16.425,16.435,19
20111101|2011-09-28 11:00,28,16.425,16.425,16.31,16.335,90
20111101|2011-09-28 11:30,28,16.345,16.38,16.285,16.35,48
20111101|2011-09-28 12:00,28,16.315,16.365,16.27,16.33,55
20111101|2011-09-28 12:30,28,16.28,16.31,16.245,16.3,28
20111101|2011-09-28 13:00,28,16.3,16.34,16.265,16.275,29
20111101|2011-09-28 19:30,29,16.295,16.295,16.28,16.28,6
20111101|2011-09-28 22:30,29,16.3,16.325,16.3,16.325,27
20111101|2011-09-28 23:00,29,16.325,16.325,16.325,16.325,2
20111101|2011-09-28 23:30,29,16.305,16.305,16.305,16.305,4
20111101|2011-09-29 00:00,29,16.305,16.305,16.305,16.305,1
20111101|2011-09-29 01:00,29,16.325,16.35,16.325,16.35,31
20111101|2011-09-29 02:00,29,16.3,16.3,16.295,16.295,8
20111101|2011-09-29 02:30,29,16.295,16.295,16.295,16.295,4
20111101|2011-09-29 04:30,29,16.35,16.35,16.35,16.35,24
20111101|2011-09-29 05:00,29,16.35,16.35,16.35,16.35,2
20111101|2011-09-29 05:30,29,16.35,16.375,16.35,16.37,7
20111101|2011-09-29 06:00,29,16.37,16.37,16.37,16.37,3
20111101|2011-09-29 06:30,29,16.32,16.32,16.32,16.32,1
20111101|2011-09-29 07:00,29,16.37,16.375,16.35,16.375,3
20111101|2011-09-29 09:30,29,16.37,16.375,16.29,16.33,223
20111101|2011-09-29 10:00,29,16.33,16.35,16.33,16.34,17
20111101|2011-09-29 10:30,29,16.345,16.375,16.265,16.27,127
20111101|2011-09-29 11:00,29,16.265,16.285,16.205,16.205,108
20111101|2011-09-29 11:30,29,16.205,16.235,16.2,16.205,39
20111101|2011-09-29 12:00,29,16.205,16.21,16.15,16.15,87
20111101|2011-09-29 12:30,29,16.15,16.205,16.1,16.1,119
20111101|2011-09-29 13:00,29,16.1,16.16,16.05,16.05,134
20111101|2011-09-29 18:00,30,16.08,16.085,16.07,16.07,9
20111101|2011-09-29 18:30,30,16.055,16.055,16.05,16.05,2
20111101|2011-09-29 19:00,30,16.05,16.09,16.05,16.08,19
20111101|2011-09-29 19:30,30,16.08,16.08,16.05,16.05,25
20111101|2011-09-29 20:00,30,16.065,16.065,16.065,16.065,1
20111101|2011-09-29 20:30,30,16.05,16.08,16.045,16.08,11
20111101|2011-09-29 21:00,30,16.08,16.085,16.07,16.07,3
20111101|2011-09-29 21:30,30,16.06,16.06,16.05,16.05,3
20111101|2011-09-29 22:00,30,16.08,16.08,16.08,16.08,1
20111101|2011-09-29 22:30,30,16.05,16.05,16.045,16.045,2
20111101|2011-09-29 23:00,30,16.045,16.045,16.045,16.045,1
20111101|2011-09-30 01:30,30,16.045,16.065,16.045,16.045,6
20111101|2011-09-30 02:00,30,16.035,16.035,16.01,16.015,37
20111101|2011-09-30 02:30,30,16.045,16.045,16.045,16.045,1
20111101|2011-09-30 04:30,30,16.065,16.065,16.065,16.065,1
20111101|2011-09-30 05:30,30,16.01,16.01,16.01,16.01,1
20111101|2011-09-30 06:00,30,16.025,16.03,16.005,16.005,30
20111101|2011-09-30 06:30,30,16.01,16.01,15.975,15.995,17
20111101|2011-09-30 07:00,30,15.995,16,15.98,15.99,7
20111101|2011-09-30 09:30,30,15.95,16.12,15.815,15.855,439
20111101|2011-09-30 10:00,30,15.875,15.975,15.86,15.945,63
20111101|2011-09-30 10:30,30,15.93,15.955,15.88,15.905,20
20111101|2011-09-30 11:00,30,15.9,15.92,15.865,15.865,32
20111101|2011-09-30 11:30,30,15.88,15.9,15.835,15.87,94
20111101|2011-09-30 12:00,30,15.87,16.095,15.85,15.965,176
20111101|2011-09-30 12:30,30,15.95,16.09,15.95,16.09,15
20111101|2011-09-30 13:00,30,16.085,16.125,15.93,15.94,107
20111101|2011-10-02 18:00,3,15.95,15.95,15.93,15.945,14
20111101|2011-10-02 18:30,3,15.945,15.945,15.94,15.945,15
20111101|2011-10-02 19:00,3,15.945,15.945,15.945,15.945,27
20111101|2011-10-02 20:00,3,15.97,15.97,15.92,15.92,3
20111101|2011-10-02 21:00,3,15.945,15.945,15.915,15.915,7
20111101|2011-10-02 22:00,3,15.915,15.915,15.915,15.915,1
20111101|2011-10-02 22:30,3,15.92,15.92,15.915,15.915,2
20111101|2011-10-02 23:00,3,15.915,15.915,15.915,15.915,1
20111101|2011-10-02 23:30,3,15.915,15.915,15.915,15.915,1
20111101|2011-10-03 00:30,3,15.915,15.915,15.905,15.905,7
20111101|2011-10-03 01:00,3,15.945,15.945,15.945,15.945,1
20111101|2011-10-03 01:30,3,15.95,15.95,15.9,15.95,8
20111101|2011-10-03 02:30,3,15.9,15.9,15.89,15.89,14
20111101|2011-10-03 03:00,3,15.89,15.89,15.89,15.89,7
20111101|2011-10-03 04:00,3,15.86,15.86,15.86,15.86,6
20111101|2011-10-03 04:30,3,15.86,15.86,15.86,15.86,2
20111101|2011-10-03 05:00,3,15.86,15.86,15.86,15.86,2
20111101|2011-10-03 05:30,3,15.86,15.86,15.855,15.855,5
20111101|2011-10-03 07:00,3,15.9,15.9,15.9,15.9,2
20111101|2011-10-03 09:30,3,15.805,15.95,15.79,15.87,201
20111101|2011-10-03 10:00,3,15.83,15.87,15.82,15.85,76
20111101|2011-10-03 10:30,3,15.88,15.94,15.85,15.935,66
20111101|2011-10-03 11:00,3,15.93,16.06,15.92,15.98,186
20111101|2011-10-03 11:30,3,15.935,16,15.935,15.96,29
20111101|2011-10-03 12:00,3,15.97,16.015,15.97,16,25
20111101|2011-10-03 12:30,3,16.03,16.105,16.01,16.065,112
20111101|2011-10-03 13:00,3,16.03,16.05,15.955,15.955,66
20111101|2011-10-03 18:00,4,15.98,15.98,15.98,15.98,2
20111101|2011-10-03 18:30,4,15.965,15.965,15.965,15.965,1
20111101|2011-10-03 19:30,4,15.95,15.95,15.95,15.95,1
20111101|2011-10-03 20:00,4,15.955,15.955,15.955,15.955,2
20111101|2011-10-03 20:30,4,15.99,15.99,15.99,15.99,1
20111101|2011-10-03 21:00,4,15.97,15.99,15.97,15.99,2
20111101|2011-10-03 22:00,4,16,16.07,16,16.07,15
20111101|2011-10-03 22:30,4,16.075,16.075,16.075,16.075,1
20111101|2011-10-04 01:30,4,16.045,16.045,16.04,16.04,2
20111101|2011-10-04 02:30,4,16.095,16.095,16.03,16.03,2
20111101|2011-10-04 03:30,4,16.005,16.005,16.005,16.005,1
20111101|2011-10-04 04:00,4,15.995,15.995,15.995,15.995,3
20111101|2011-10-04 06:30,4,15.99,15.995,15.95,15.95,26
20111101|2011-10-04 07:00,4,15.95,15.95,15.95,15.95,4
20111101|2011-10-04 09:30,4,15.93,15.945,15.85,15.925,247
20111101|2011-10-04 10:00,4,15.925,15.985,15.85,15.905,81
20111101|2011-10-04 10:30,4,15.895,15.94,15.85,15.88,35
20111101|2011-10-04 11:00,4,15.865,15.915,15.85,15.85,48
20111101|2011-10-04 11:30,4,15.85,15.875,15.84,15.85,17
20111101|2011-10-04 12:00,4,15.875,15.925,15.86,15.91,25
20111101|2011-10-04 12:30,4,15.9,15.925,15.86,15.865,24
20111101|2011-10-04 13:00,4,15.915,15.945,15.83,15.875,33
20111101|2011-10-04 18:00,5,15.925,16,15.92,15.985,16
20111101|2011-10-04 20:00,5,15.925,15.995,15.925,15.965,11
20111101|2011-10-04 21:00,5,15.965,15.975,15.93,15.975,7
20111101|2011-10-04 23:30,5,15.975,15.975,15.975,15.975,1
20111101|2011-10-05 00:00,5,15.935,15.935,15.925,15.925,3
20111101|2011-10-05 02:00,5,15.92,15.92,15.92,15.92,1
20111101|2011-10-05 02:30,5,15.92,15.92,15.89,15.89,5
20111101|2011-10-05 03:00,5,15.905,15.92,15.905,15.92,7
20111101|2011-10-05 05:00,5,15.94,15.975,15.94,15.975,5
20111101|2011-10-05 05:30,5,15.975,15.99,15.975,15.99,4
20111101|2011-10-05 06:00,5,16.015,16.02,16.015,16.015,4
20111101|2011-10-05 07:00,5,15.97,15.97,15.97,15.97,1
20111101|2011-10-05 09:30,5,15.94,16.045,15.89,15.97,125
20111101|2011-10-05 10:00,5,15.96,15.99,15.96,15.98,10
20111101|2011-10-05 10:30,5,15.985,16.025,15.95,15.96,29
20111101|2011-10-05 11:00,5,15.96,15.99,15.96,15.96,5
20111101|2011-10-05 11:30,5,15.96,15.965,15.93,15.96,10
20111101|2011-10-05 12:00,5,15.98,15.99,15.955,15.99,10
20111101|2011-10-05 12:30,5,15.97,16,15.96,16,13
20111101|2011-10-05 13:00,5,15.99,16.05,15.98,16.035,57
20111101|2011-10-05 18:00,6,16.035,16.1,16.02,16.07,22
20111101|2011-10-05 19:00,6,16.06,16.085,16.055,16.085,4
20111101|2011-10-05 19:30,6,16.08,16.08,16.08,16.08,1
20111101|2011-10-05 20:30,6,16.075,16.08,16.05,16.05,3
20111101|2011-10-05 23:30,6,16.06,16.06,16.06,16.06,1
20111101|2011-10-06 00:00,6,16.06,16.085,16.045,16.085,7
20111101|2011-10-06 01:30,6,16.04,16.04,16.04,16.04,1
20111101|2011-10-06 02:30,6,16.07,16.07,16.07,16.07,3
20111101|2011-10-06 03:00,6,16.08,16.08,16.08,16.08,1
20111101|2011-10-06 03:30,6,16.085,16.115,16.085,16.115,12
20111101|2011-10-06 04:00,6,16.115,16.115,16.115,16.115,1
20111101|2011-10-06 05:30,6,16.11,16.11,16.11,16.11,1
20111101|2011-10-06 06:00,6,16.055,16.055,16.055,16.055,1
20111101|2011-10-06 06:30,6,16.1,16.1,16.1,16.1,1
20111101|2011-10-06 07:00,6,16.105,16.105,16.105,16.105,1
20111101|2011-10-06 09:30,6,16.115,16.135,15.93,16,150
20111101|2011-10-06 10:00,6,15.995,16,15.95,15.955,40
20111101|2011-10-06 10:30,6,15.96,16.025,15.955,16,39
20111101|2011-10-06 11:00,6,16.02,16.025,16.005,16.005,18
20111101|2011-10-06 11:30,6,16.005,16.01,15.97,15.97,13
20111101|2011-10-06 12:00,6,16.01,16.01,15.93,15.945,32
20111101|2011-10-06 12:30,6,15.945,15.98,15.91,15.97,48
20111101|2011-10-06 13:00,6,15.99,15.99,15.915,15.955,27
20111101|2011-10-06 18:00,7,15.905,15.945,15.89,15.945,4
20111101|2011-10-06 18:30,7,15.93,15.93,15.93,15.93,1
20111101|2011-10-06 19:00,7,15.93,15.93,15.93,15.93,1
20111101|2011-10-06 19:30,7,15.96,15.965,15.96,15.965,2
20111101|2011-10-06 20:00,7,15.94,15.94,15.94,15.94,2
20111101|2011-10-06 21:00,7,15.92,15.92,15.92,15.92,1
20111101|2011-10-06 21:30,7,15.905,15.905,15.905,15.905,1
20111101|2011-10-06 22:00,7,15.9,15.9,15.9,15.9,3
20111101|2011-10-07 01:00,7,15.9,15.9,15.9,15.9,1
20111101|2011-10-07 01:30,7,15.895,15.895,15.89,15.89,2
20111101|2011-10-07 03:00,7,15.89,15.89,15.87,15.87,6
20111101|2011-10-07 04:00,7,15.855,15.855,15.83,15.83,12
20111101|2011-10-07 04:30,7,15.835,15.835,15.835,15.835,3
20111101|2011-10-07 05:00,7,15.83,15.835,15.83,15.83,4
20111101|2011-10-07 05:30,7,15.83,15.83,15.83,15.83,1
20111101|2011-10-07 06:00,7,15.83,15.835,15.83,15.835,25
20111101|2011-10-07 07:00,7,15.89,15.89,15.89,15.89,3
20111101|2011-10-07 09:30,7,15.9,15.915,15.885,15.905,24
20111101|2011-10-07 10:00,7,15.89,15.89,15.795,15.83,91
20111101|2011-10-07 10:30,7,15.825,15.825,15.68,15.73,217
20111101|2011-10-07 11:00,7,15.74,15.835,15.71,15.74,47
20111101|2011-10-07 11:30,7,15.71,15.75,15.71,15.725,32
20111101|2011-10-07 12:00,7,15.73,15.73,15.7,15.7,17
20111101|2011-10-07 12:30,7,15.705,15.72,15.67,15.67,82
20111101|2011-10-07 13:00,7,15.685,15.685,15.61,15.61,103
20111101|2011-10-09 18:00,10,15.615,15.615,15.605,15.605,4
20111101|2011-10-09 18:30,10,15.655,15.655,15.655,15.655,1
20111101|2011-10-09 19:00,10,15.69,15.69,15.69,15.69,1
20111101|2011-10-09 19:30,10,15.65,15.65,15.65,15.65,2
20111101|2011-10-09 20:00,10,15.68,15.685,15.67,15.675,7
20111101|2011-10-09 20:30,10,15.675,15.715,15.675,15.69,16
20111101|2011-10-09 21:00,10,15.69,15.72,15.675,15.72,18
20111101|2011-10-09 21:30,10,15.72,15.72,15.72,15.72,3
20111101|2011-10-09 22:00,10,15.715,15.715,15.715,15.715,1
20111101|2011-10-09 23:00,10,15.715,15.715,15.715,15.715,1
20111101|2011-10-10 00:00,10,15.715,15.74,15.715,15.74,11
20111101|2011-10-10 01:00,10,15.72,15.72,15.7,15.7,3
20111101|2011-10-10 02:00,10,15.705,15.74,15.69,15.74,7
20111101|2011-10-10 02:30,10,15.77,15.775,15.74,15.775,3
20111101|2011-10-10 03:00,10,15.78,15.785,15.78,15.78,6
20111101|2011-10-10 04:00,10,15.745,15.745,15.745,15.745,2
20111101|2011-10-10 05:00,10,15.675,15.675,15.675,15.675,1
20111101|2011-10-10 06:00,10,15.71,15.71,15.705,15.705,2
20111101|2011-10-10 06:30,10,15.705,15.705,15.705,15.705,1
20111101|2011-10-10 09:30,10,15.77,15.805,15.7,15.74,153
20111101|2011-10-10 10:00,10,15.7,15.75,15.665,15.665,66
20111101|2011-10-10 10:30,10,15.67,15.69,15.66,15.675,74
20111101|2011-10-10 11:00,10,15.67,15.68,15.59,15.625,162
20111101|2011-10-10 11:30,10,15.635,15.635,15.59,15.615,37
20111101|2011-10-10 12:00,10,15.6,15.6,15.585,15.585,46
20111101|2011-10-10 12:30,10,15.585,15.59,15.55,15.55,79
20111101|2011-10-10 13:00,10,15.54,15.545,15.51,15.51,37
20111101|2011-10-10 18:00,11,15.55,15.565,15.55,15.56,3
20111101|2011-10-10 19:00,11,15.605,15.66,15.605,15.605,9
20111101|2011-10-10 19:30,11,15.605,15.605,15.6,15.6,12
20111101|2011-10-10 20:00,11,15.61,15.61,15.61,15.61,1
20111101|2011-10-10 21:00,11,15.67,15.675,15.67,15.675,3
20111101|2011-10-10 23:00,11,15.665,15.665,15.665,15.665,1
20111101|2011-10-11 01:00,11,15.625,15.625,15.615,15.615,2
20111101|2011-10-11 01:30,11,15.6,15.6,15.6,15.6,4
20111101|2011-10-11 02:00,11,15.63,15.63,15.63,15.63,1
20111101|2011-10-11 03:30,11,15.605,15.665,15.605,15.665,2
20111101|2011-10-11 04:00,11,15.625,15.625,15.625,15.625,1
20111101|2011-10-11 05:30,11,15.62,15.67,15.62,15.67,3
20111101|2011-10-11 06:30,11,15.675,15.675,15.675,15.675,2
20111101|2011-10-11 07:00,11,15.635,15.635,15.635,15.635,1
20111101|2011-10-11 09:30,11,15.635,15.755,15.62,15.755,68
20111101|2011-10-11 10:00,11,15.73,15.875,15.665,15.755,105
20111101|2011-10-11 10:30,11,15.755,15.755,15.705,15.74,22
20111101|2011-10-11 11:00,11,15.745,15.75,15.68,15.68,50
20111101|2011-10-11 11:30,11,15.7,15.79,15.685,15.78,47
20111101|2011-10-11 12:00,11,15.73,15.935,15.73,15.91,112
20111101|2011-10-11 12:30,11,15.93,16.015,15.805,15.965,101
20111101|2011-10-11 13:00,11,15.955,16.01,15.92,15.995,65
20111101|2011-10-11 18:00,12,16,16.16,16,16.125,29
20111101|2011-10-11 18:30,12,16.11,16.11,16.11,16.11,1
20111101|2011-10-11 19:00,12,16.14,16.23,16.14,16.17,10
20111101|2011-10-11 20:30,12,16.115,16.115,16.115,16.115,1
20111101|2011-10-11 21:00,12,16.13,16.13,16.1,16.1,7
20111101|2011-10-11 21:30,12,16.1,16.1,16.1,16.1,1
20111101|2011-10-12 01:30,12,16.14,16.22,16.14,16.22,23
20111101|2011-10-12 02:00,12,16.185,16.185,16.185,16.185,1
20111101|2011-10-12 02:30,12,16.15,16.175,16.11,16.175,6
20111101|2011-10-12 03:30,12,16.145,16.17,16.13,16.13,3
20111101|2011-10-12 04:00,12,16.2,16.2,16.135,16.135,9
20111101|2011-10-12 05:00,12,16.2,16.2,16.155,16.155,3
20111101|2011-10-12 05:30,12,16.15,16.155,16.145,16.155,5
20111101|2011-10-12 06:00,12,16.19,16.19,16.19,16.19,1
20111101|2011-10-12 06:30,12,16.15,16.15,16.1,16.145,7
20111101|2011-10-12 07:00,12,16.18,16.18,16.18,16.18,1
20111101|2011-10-12 09:30,12,16.24,16.3,16.07,16.275,139
20111101|2011-10-12 10:00,12,16.28,16.48,16.28,16.48,133
20111101|2011-10-12 10:30,12,16.48,16.48,16.41,16.41,76
20111101|2011-10-12 11:00,12,16.425,16.425,16.3,16.3,48
20111101|2011-10-12 11:30,12,16.33,16.4,16.33,16.4,30
20111101|2011-10-12 12:00,12,16.385,16.405,16.375,16.375,7
20111101|2011-10-12 12:30,12,16.395,16.395,16.36,16.36,18
20111101|2011-10-12 13:00,12,16.37,16.38,16.305,16.365,50
20111101|2011-10-12 18:00,13,16.395,16.395,16.395,16.395,1
20111101|2011-10-12 18:30,13,16.36,16.36,16.36,16.36,1
20111101|2011-10-12 19:00,13,16.385,16.385,16.325,16.325,3
20111101|2011-10-12 19:30,13,16.385,16.385,16.385,16.385,1
20111101|2011-10-12 20:00,13,16.385,16.39,16.385,16.39,2
20111101|2011-10-12 21:00,13,16.39,16.39,16.39,16.39,1
20111101|2011-10-12 22:00,13,16.4,16.4,16.4,16.4,1
20111101|2011-10-12 22:30,13,16.4,16.4,16.4,16.4,1
20111101|2011-10-12 23:30,13,16.4,16.4,16.4,16.4,3
20111101|2011-10-13 00:30,13,16.4,16.42,16.4,16.42,6
20111101|2011-10-13 01:00,13,16.445,16.47,16.445,16.47,4
20111101|2011-10-13 02:00,13,16.46,16.46,16.46,16.46,1
20111101|2011-10-13 03:00,13,16.475,16.48,16.36,16.36,8
20111101|2011-10-13 03:30,13,16.47,16.47,16.47,16.47,1
20111101|2011-10-13 04:30,13,16.37,16.4,16.37,16.4,3
20111101|2011-10-13 05:00,13,16.395,16.4,16.395,16.4,16
20111101|2011-10-13 05:30,13,16.415,16.415,16.415,16.415,1
20111101|2011-10-13 06:00,13,16.465,16.465,16.42,16.42,2
20111101|2011-10-13 07:00,13,16.45,16.47,16.45,16.47,8
20111101|2011-10-13 09:30,13,16.45,16.45,16.21,16.24,91
20111101|2011-10-13 10:00,13,16.22,16.22,16.14,16.19,56
20111101|2011-10-13 10:30,13,16.19,16.2,16.185,16.19,14
20111101|2011-10-13 11:00,13,16.21,16.225,16.19,16.225,13
20111101|2011-10-13 11:30,13,16.215,16.255,16.205,16.22,7
20111101|2011-10-13 12:00,13,16.235,16.375,16.235,16.36,32
20111101|2011-10-13 12:30,13,16.39,16.41,16.39,16.41,16
20111101|2011-10-13 13:00,13,16.41,16.43,16.4,16.41,16
20111101|2011-10-13 18:00,14,16.4,16.455,16.4,16.45,18
20111101|2011-10-13 19:00,14,16.435,16.435,16.435,16.435,1
20111101|2011-10-13 21:00,14,16.43,16.43,16.415,16.415,2
20111101|2011-10-13 22:00,14,16.405,16.405,16.405,16.405,1
20111101|2011-10-13 22:30,14,16.405,16.405,16.405,16.405,2
20111101|2011-10-14 00:30,14,16.43,16.43,16.43,16.43,1
20111101|2011-10-14 01:00,14,16.435,16.445,16.435,16.445,3
20111101|2011-10-14 01:30,14,16.445,16.445,16.445,16.445,1
20111101|2011-10-14 02:30,14,16.41,16.47,16.41,16.47,18
20111101|2011-10-14 03:00,14,16.48,16.59,16.48,16.59,17
20111101|2011-10-14 03:30,14,16.6,16.615,16.6,16.615,2
20111101|2011-10-14 04:00,14,16.625,16.63,16.625,16.63,4
20111101|2011-10-14 04:30,14,16.64,16.645,16.64,16.645,5
20111101|2011-10-14 05:00,14,16.64,16.64,16.64,16.64,2
20111101|2011-10-14 05:30,14,16.63,16.63,16.62,16.62,19
20111101|2011-10-14 06:00,14,16.62,16.625,16.59,16.625,3
20111101|2011-10-14 06:30,14,16.63,16.63,16.63,16.63,1
20111101|2011-10-14 09:30,14,16.65,16.685,16.56,16.58,65
20111101|2011-10-14 10:00,14,16.54,16.565,16.53,16.55,17
20111101|2011-10-14 10:30,14,16.55,16.565,16.535,16.565,8
20111101|2011-10-14 11:00,14,16.54,16.565,16.54,16.56,6
20111101|2011-10-14 11:30,14,16.535,16.54,16.415,16.475,52
20111101|2011-10-14 12:00,14,16.475,16.54,16.475,16.54,9
20111101|2011-10-14 12:30,14,16.555,16.63,16.555,16.63,40
20111101|2011-10-14 13:00,14,16.625,16.66,16.605,16.635,34
20111101|2011-10-16 18:00,17,16.69,16.815,16.69,16.765,21
20111101|2011-10-16 18:30,17,16.75,16.75,16.68,16.735,20
20111101|2011-10-16 19:00,17,16.7,16.7,16.69,16.69,4
20111101|2011-10-16 19:30,17,16.73,16.73,16.725,16.73,3
20111101|2011-10-16 22:00,17,16.7,16.7,16.69,16.69,2
20111101|2011-10-17 00:30,17,16.685,16.685,16.685,16.685,1
20111101|2011-10-17 01:30,17,16.68,16.68,16.68,16.68,1
20111101|2011-10-17 02:00,17,16.755,16.755,16.745,16.745,2
20111101|2011-10-17 02:30,17,16.695,16.695,16.695,16.695,1
20111101|2011-10-17 05:30,17,16.75,16.75,16.75,16.75,1
20111101|2011-10-17 06:00,17,16.725,16.725,16.725,16.725,1
20111101|2011-10-17 06:30,17,16.69,16.69,16.6,16.6,7
20111101|2011-10-17 07:00,17,16.585,16.74,16.585,16.74,12
20111101|2011-10-17 09:30,17,16.655,16.76,16.475,16.645,132
20111101|2011-10-17 10:00,17,16.66,16.66,16.635,16.64,85
20111101|2011-10-17 10:30,17,16.66,16.67,16.585,16.62,46
20111101|2011-10-17 11:00,17,16.62,16.62,16.55,16.55,16
20111101|2011-10-17 11:30,17,16.59,16.645,16.57,16.6,14
20111101|2011-10-17 12:00,17,16.6,16.62,16.6,16.61,9
20111101|2011-10-17 12:30,17,16.605,16.605,16.475,16.52,27
20111101|2011-10-17 13:00,17,16.5,16.54,16.5,16.5,31
20111101|2011-10-17 18:00,18,16.5,16.59,16.49,16.5,10
20111101|2011-10-17 18:30,18,16.5,16.5,16.495,16.495,3
20111101|2011-10-17 19:30,18,16.49,16.49,16.49,16.49,1
20111101|2011-10-17 20:00,18,16.485,16.485,16.48,16.48,2
20111101|2011-10-17 20:30,18,16.475,16.525,16.475,16.525,3
20111101|2011-10-18 01:30,18,16.465,16.465,16.465,16.465,2
20111101|2011-10-18 02:00,18,16.465,16.465,16.46,16.46,2
20111101|2011-10-18 03:00,18,16.45,16.45,16.42,16.42,4
20111101|2011-10-18 03:30,18,16.42,16.42,16.42,16.42,2
20111101|2011-10-18 06:30,18,16.415,16.415,16.32,16.32,19
20111101|2011-10-18 07:00,18,16.315,16.315,16.315,16.315,2
20111101|2011-10-18 09:30,18,16.315,16.335,16.15,16.205,190
20111101|2011-10-18 10:00,18,16.2,16.295,16.2,16.295,25
20111101|2011-10-18 10:30,18,16.29,16.29,16.2,16.21,39
20111101|2011-10-18 11:00,18,16.195,16.195,16.135,16.18,54
20111101|2011-10-18 11:30,18,16.18,16.245,16.18,16.23,17
20111101|2011-10-18 12:00,18,16.195,16.29,16.195,16.265,12
20111101|2011-10-18 12:30,18,16.27,16.315,16.235,16.315,8
20111101|2011-10-18 13:00,18,16.295,16.32,16.255,16.255,19
20111101|2011-10-18 18:00,19,16.3,16.3,16.3,16.3,6
20111101|2011-10-18 18:30,19,16.335,16.335,16.335,16.335,1
20111101|2011-10-18 19:30,19,16.33,16.33,16.33,16.33,1
20111101|2011-10-18 20:30,19,16.325,16.325,16.325,16.325,1
20111101|2011-10-18 21:00,19,16.315,16.315,16.315,16.315,1
20111101|2011-10-19 01:00,19,16.33,16.33,16.33,16.33,1
20111101|2011-10-19 02:00,19,16.32,16.32,16.31,16.31,2
20111101|2011-10-19 02:30,19,16.31,16.31,16.3,16.3,6
20111101|2011-10-19 03:00,19,16.33,16.33,16.33,16.33,1
20111101|2011-10-19 03:30,19,16.39,16.39,16.39,16.39,1
20111101|2011-10-19 04:00,19,16.39,16.39,16.39,16.39,2
20111101|2011-10-19 05:30,19,16.395,16.41,16.395,16.4,11
20111101|2011-10-19 06:30,19,16.435,16.435,16.435,16.435,1
20111101|2011-10-19 07:00,19,16.4,16.4,16.4,16.4,4
20111101|2011-10-19 09:30,19,16.425,16.545,16.33,16.545,46
20111101|2011-10-19 10:00,19,16.525,16.525,16.46,16.46,27
20111101|2011-10-19 10:30,19,16.49,16.5,16.47,16.5,39
20111101|2011-10-19 11:00,19,16.495,16.56,16.465,16.465,56
20111101|2011-10-19 11:30,19,16.495,16.5,16.495,16.5,2
20111101|2011-10-19 12:00,19,16.51,16.51,16.51,16.51,3
20111101|2011-10-19 12:30,19,16.48,16.5,16.48,16.5,3
20111101|2011-10-19 13:00,19,16.5,16.5,16.44,16.44,18
20111101|2011-10-19 18:00,20,16.41,16.44,16.41,16.44,2
20111101|2011-10-19 19:00,20,16.41,16.41,16.405,16.405,7
20111101|2011-10-19 20:00,20,16.485,16.485,16.405,16.405,3
20111101|2011-10-19 21:00,20,16.41,16.41,16.41,16.41,1
20111101|2011-10-19 21:30,20,16.405,16.405,16.35,16.35,10
20111101|2011-10-19 23:00,20,16.345,16.345,16.345,16.345,2
20111101|2011-10-20 00:30,20,16.345,16.345,16.345,16.345,2
20111101|2011-10-20 01:00,20,16.345,16.345,16.345,16.345,1
20111101|2011-10-20 02:30,20,16.345,16.345,16.345,16.345,1
20111101|2011-10-20 04:00,20,16.35,16.35,16.35,16.35,1
20111101|2011-10-20 04:30,20,16.405,16.405,16.405,16.405,2
20111101|2011-10-20 06:30,20,16.33,16.44,16.33,16.44,2
20111101|2011-10-20 07:00,20,16.37,16.37,16.37,16.37,1
20111101|2011-10-20 09:30,20,16.46,16.575,16.46,16.485,70
20111101|2011-10-20 10:00,20,16.45,16.45,16.375,16.41,45
20111101|2011-10-20 10:30,20,16.395,16.41,16.285,16.3,44
20111101|2011-10-20 11:00,20,16.29,16.29,16.245,16.245,56
20111101|2011-10-20 11:30,20,16.235,16.315,16.235,16.245,31
20111101|2011-10-20 12:00,20,16.245,16.3,16.24,16.26,32
20111101|2011-10-20 12:30,20,16.245,16.365,16.245,16.29,25
20111101|2011-10-20 13:00,20,16.29,16.335,16.245,16.305,36
20111101|2011-10-20 18:00,21,16.37,16.37,16.37,16.37,1
20111101|2011-10-20 19:00,21,16.255,16.255,16.255,16.255,1
20111101|2011-10-20 20:30,21,16.275,16.275,16.275,16.275,1
20111101|2011-10-20 21:00,21,16.255,16.255,16.24,16.24,4
20111101|2011-10-20 21:30,21,16.25,16.25,16.245,16.245,2
20111101|2011-10-20 22:00,21,16.245,16.245,16.24,16.24,2
20111101|2011-10-20 22:30,21,16.22,16.22,16.21,16.21,4
20111101|2011-10-20 23:00,21,16.195,16.215,16.195,16.215,2
20111101|2011-10-20 23:30,21,16.19,16.19,16.185,16.185,2
20111101|2011-10-21 00:00,21,16.185,16.185,16.185,16.185,2
20111101|2011-10-21 00:30,21,16.185,16.205,16.185,16.205,3
20111101|2011-10-21 01:00,21,16.19,16.195,16.19,16.195,3
20111101|2011-10-21 01:30,21,16.19,16.19,16.185,16.185,4
20111101|2011-10-21 02:00,21,16.185,16.185,16.185,16.185,2
20111101|2011-10-21 02:30,21,16.18,16.185,16.18,16.185,2
20111101|2011-10-21 03:00,21,16.18,16.18,16.18,16.18,2
20111101|2011-10-21 03:30,21,16.18,16.22,16.18,16.22,4
20111101|2011-10-21 05:30,21,16.22,16.25,16.22,16.25,4
20111101|2011-10-21 06:00,21,16.25,16.275,16.25,16.275,2
20111101|2011-10-21 06:30,21,16.275,16.275,16.225,16.225,4
20111101|2011-10-21 09:30,21,16.33,16.51,16.33,16.435,68
20111101|2011-10-21 10:00,21,16.445,16.47,16.445,16.46,7
20111101|2011-10-21 10:30,21,16.47,16.49,16.4,16.4,24
20111101|2011-10-21 11:00,21,16.405,16.405,16.37,16.375,38
20111101|2011-10-21 11:30,21,16.37,16.395,16.37,16.39,12
20111101|2011-10-21 12:00,21,16.4,16.4,16.4,16.4,2
20111101|2011-10-21 12:30,21,16.41,16.415,16.395,16.395,24
20111101|2011-10-21 13:00,21,16.395,16.41,16.39,16.395,60
20111101|2011-10-23 18:00,24,16.4,16.42,16.305,16.37,18
20111101|2011-10-23 19:00,24,16.42,16.435,16.42,16.435,3
20111101|2011-10-23 19:30,24,16.44,16.44,16.44,16.44,13
20111101|2011-10-23 20:00,24,16.49,16.49,16.49,16.49,1
20111101|2011-10-23 20:30,24,16.52,16.64,16.52,16.64,46
20111101|2011-10-23 21:00,24,16.63,16.63,16.63,16.63,1
20111101|2011-10-23 22:30,24,16.62,16.64,16.62,16.64,37
20111101|2011-10-23 23:30,24,16.655,16.68,16.655,16.68,7
20111101|2011-10-24 00:30,24,16.64,16.64,16.64,16.64,1
20111101|2011-10-24 01:00,24,16.68,16.88,16.68,16.88,85
20111101|2011-10-24 01:30,24,16.885,16.9,16.885,16.9,13
20111101|2011-10-24 02:00,24,16.9,16.9,16.9,16.9,5
20111101|2011-10-24 02:30,24,16.905,16.905,16.905,16.905,1
20111101|2011-10-24 03:00,24,16.9,16.9,16.9,16.9,1
20111101|2011-10-24 04:00,24,16.905,16.905,16.905,16.905,1
20111101|2011-10-24 04:30,24,16.905,16.905,16.905,16.905,4
20111101|2011-10-24 05:30,24,16.905,16.905,16.905,16.905,1
20111101|2011-10-24 06:00,24,16.905,16.905,16.865,16.865,6
20111101|2011-10-24 06:30,24,16.89,16.89,16.89,16.89,1
20111101|2011-10-24 07:00,24,16.89,16.89,16.84,16.84,7
20111101|2011-10-24 09:30,24,16.805,16.905,16.8,16.86,180
20111101|2011-10-24 10:00,24,16.86,16.885,16.85,16.855,34
20111101|2011-10-24 10:30,24,16.855,16.905,16.845,16.905,43
20111101|2011-10-24 11:00,24,16.905,16.905,16.905,16.905,26
20111101|2011-10-24 11:30,24,16.9,16.905,16.9,16.905,7
20111101|2011-10-24 12:00,24,16.855,16.905,16.855,16.905,3
20111101|2011-10-24 12:30,24,16.905,16.905,16.895,16.9,37
20111101|2011-10-24 13:00,24,16.905,16.905,16.905,16.905,6
20111101|2011-10-24 18:00,25,16.995,17.085,16.915,17,56
20111101|2011-10-24 18:30,25,16.94,16.94,16.94,16.94,3
20111101|2011-10-24 19:00,25,16.99,16.99,16.95,16.95,2
20111101|2011-10-24 19:30,25,16.95,17,16.93,17,12
20111101|2011-10-24 20:00,25,17.055,17.055,17.055,17.055,1
20111101|2011-10-24 20:30,25,17.09,17.15,17.09,17.15,16
20111101|2011-10-24 21:00,25,17.15,17.26,17.15,17.26,35
20111101|2011-10-24 22:00,25,17.2,17.2,17.185,17.185,3
20111101|2011-10-24 22:30,25,17.225,17.225,17.225,17.225,1
20111101|2011-10-24 23:00,25,17.15,17.165,17.115,17.165,3
20111101|2011-10-24 23:30,25,17.2,17.2,17.2,17.2,2
20111101|2011-10-25 01:00,25,17.16,17.16,17.16,17.16,7
20111101|2011-10-25 01:30,25,17.165,17.165,17.165,17.165,1
20111101|2011-10-25 02:00,25,17.175,17.175,17.175,17.175,2
20111101|2011-10-25 02:30,25,17.19,17.19,17.175,17.175,4
20111101|2011-10-25 03:30,25,17.19,17.19,17.19,17.19,3
20111101|2011-10-25 04:00,25,17.2,17.2,17.16,17.16,3
20111101|2011-10-25 05:00,25,17.2,17.2,17.2,17.2,1
20111101|2011-10-25 07:00,25,17.175,17.175,17.17,17.17,2
20111101|2011-10-25 09:30,25,17.175,17.175,16.865,16.925,49
20111101|2011-10-25 10:00,25,16.86,16.95,16.805,16.895,37
20111101|2011-10-25 10:30,25,16.955,17.025,16.955,16.975,26
20111101|2011-10-25 11:00,25,17.04,17.08,17.03,17.08,27
20111101|2011-10-25 11:30,25,17.09,17.12,17.09,17.12,16
20111101|2011-10-25 12:00,25,17.055,17.055,17.055,17.055,1
20111101|2011-10-25 12:30,25,17.05,17.055,17.05,17.055,2
20111101|2011-10-25 13:00,25,17.05,17.125,17.05,17.115,17
20111101|2011-10-25 18:00,26,17.015,17.015,16.92,16.92,7
20111101|2011-10-25 18:30,26,16.97,17.005,16.97,17.005,2
20111101|2011-10-25 19:00,26,17.085,17.085,17.085,17.085,1
20111101|2011-10-25 21:30,26,17.09,17.11,17.09,17.11,5
20111101|2011-10-25 22:00,26,17.11,17.11,17.11,17.11,2
20111101|2011-10-25 23:00,26,17.11,17.11,17.11,17.11,1
20111101|2011-10-25 23:30,26,17.11,17.11,17.085,17.085,3
20111101|2011-10-26 00:00,26,17.085,17.11,17.085,17.11,2
20111101|2011-10-26 00:30,26,17.11,17.11,17.11,17.11,12
20111101|2011-10-26 01:30,26,17.11,17.11,17.11,17.11,28
20111101|2011-10-26 02:00,26,17.17,17.17,17.17,17.17,21
20111101|2011-10-26 02:30,26,17.16,17.16,17.16,17.16,3
20111101|2011-10-26 03:30,26,17.2,17.2,17.19,17.19,2
20111101|2011-10-26 04:30,26,17.2,17.21,17.19,17.19,14
20111101|2011-10-26 05:00,26,17.21,17.21,17.11,17.11,7
20111101|2011-10-26 05:30,26,17.16,17.16,17.16,17.16,1
20111101|2011-10-26 06:30,26,17.18,17.19,17.15,17.15,8
20111101|2011-10-26 09:30,26,17.125,17.13,16.93,17.005,82
20111101|2011-10-26 10:00,26,16.975,16.975,16.855,16.855,61
20111101|2011-10-26 10:30,26,16.9,17.005,16.9,17,19
20111101|2011-10-26 11:00,26,16.985,17,16.96,16.985,6
20111101|2011-10-26 11:30,26,16.96,16.965,16.94,16.94,13
20111101|2011-10-26 12:00,26,16.935,16.96,16.935,16.96,10
20111101|2011-10-26 12:30,26,16.93,16.94,16.895,16.915,14
20111101|2011-10-26 13:00,26,16.905,16.905,16.865,16.9,13
20111101|2011-10-26 18:00,27,16.835,16.835,16.81,16.81,7
20111101|2011-10-26 19:00,27,16.9,16.9,16.9,16.9,5
20111101|2011-10-26 19:30,27,16.825,16.825,16.805,16.805,6
20111101|2011-10-26 20:00,27,16.8,16.885,16.8,16.885,3
20111101|2011-10-26 20:30,27,16.9,16.9,16.9,16.9,1
20111101|2011-10-26 21:30,27,16.885,16.885,16.885,16.885,2
20111101|2011-10-26 22:00,27,16.94,16.94,16.94,16.94,1
20111101|2011-10-26 22:30,27,16.94,16.94,16.94,16.94,1
20111101|2011-10-26 23:00,27,16.91,16.91,16.88,16.88,2
20111101|2011-10-27 00:30,27,16.945,16.95,16.945,16.95,2
20111101|2011-10-27 01:30,27,16.95,16.95,16.95,16.95,3
20111101|2011-10-27 02:00,27,16.95,16.95,16.945,16.945,4
20111101|2011-10-27 02:30,27,16.945,16.945,16.945,16.945,1
20111101|2011-10-27 03:30,27,16.955,16.96,16.955,16.96,3
20111101|2011-10-27 04:00,27,16.96,16.96,16.96,16.96,3
20111101|2011-10-27 05:00,27,16.96,16.96,16.955,16.955,4
20111101|2011-10-27 05:30,27,16.99,17.01,16.99,17.01,9
20111101|2011-10-27 06:00,27,17.005,17.005,17.005,17.005,1
20111101|2011-10-27 06:30,27,17.055,17.06,17.055,17.06,5
20111101|2011-10-27 07:00,27,17.065,17.065,17.035,17.035,2
20111101|2011-10-27 09:30,27,17.03,17.035,16.9,16.94,24
20111101|2011-10-27 10:00,27,16.95,16.95,16.855,16.855,20
20111101|2011-10-27 10:30,27,16.865,16.865,16.79,16.86,25
20111101|2011-10-27 11:00,27,16.885,17.01,16.885,17.01,18
20111101|2011-10-27 11:30,27,17.01,17.01,16.885,16.9,19
20111101|2011-10-27 12:00,27,16.96,16.96,16.9,16.955,19
20111101|2011-10-27 12:30,27,16.97,16.985,16.925,16.925,21
20111101|2011-10-27 13:00,27,16.93,16.955,16.905,16.955,17
20111101|2011-10-27 18:00,28,16.915,16.915,16.8,16.8,5
20111101|2011-10-27 19:00,28,16.78,16.78,16.655,16.655,9
20111101|2011-10-27 21:00,28,16.705,16.705,16.685,16.685,10
20111101|2011-10-27 21:30,28,16.685,16.685,16.68,16.68,4
20111101|2011-10-28 00:00,28,16.715,16.715,16.715,16.715,1
20111101|2011-10-28 01:30,28,16.68,16.68,16.635,16.675,15
20111101|2011-10-28 02:00,28,16.68,16.68,16.68,16.68,1
20111101|2011-10-28 03:00,28,16.7,16.71,16.68,16.71,4
20111101|2011-10-28 03:30,28,16.71,16.71,16.71,16.71,1
20111101|2011-10-28 04:30,28,16.675,16.7,16.675,16.7,9
20111101|2011-10-28 09:30,28,16.71,16.73,16.55,16.665,59
20111101|2011-10-28 10:00,28,16.705,16.775,16.705,16.73,25
20111101|2011-10-28 10:30,28,16.72,16.72,16.64,16.64,9
20111101|2011-10-28 11:00,28,16.63,16.645,16.59,16.635,26
20111101|2011-10-28 11:30,28,16.69,16.72,16.69,16.72,6
20111101|2011-10-28 12:00,28,16.72,16.775,16.72,16.775,6
20111101|2011-10-28 12:30,28,16.725,16.74,16.71,16.72,12
20111101|2011-10-28 13:00,28,16.725,16.725,16.72,16.725,5
20111101|2011-10-30 18:00,31,16.7,16.75,16.7,16.75,11
20111101|2011-10-30 22:00,31,16.75,16.75,16.75,16.75,2
20111101|2011-10-31 03:30,31,16.765,16.765,16.765,16.765,8
20111101|2011-10-31 09:30,31,16.54,16.56,16.4,16.54,17
20111101|2011-10-31 10:00,31,16.51,16.51,16.51,16.51,2
20111101|2011-10-31 10:30,31,16.51,16.57,16.49,16.49,17
20111101|2011-10-31 11:00,31,16.49,16.49,16.49,16.49,3
20111101|2011-10-31 11:30,31,16.515,16.53,16.5,16.5,20
20111101|2011-10-31 12:00,31,16.485,16.485,16.485,16.485,2
20111101|2011-10-31 12:30,31,16.5,16.53,16.47,16.53,8
20111101|2011-10-31 13:00,31,16.48,16.69,16.43,16.56,20
20111101|2011-10-31 18:00,1,16.6,16.6,16.6,16.6,1
20111101|2011-11-01 06:00,1,16.465,16.465,16.46,16.46,5
20111101|2011-11-01 09:30,1,16.445,16.465,16.44,16.465,5
20111101|2011-11-01 10:00,1,16.57,16.57,16.485,16.485,2
20111101|2011-11-01 10:30,1,16.5,16.5,16.475,16.475,18
20111101|2011-11-01 11:00,1,16.49,16.49,16.49,16.49,1
20111101|2011-11-01 11:30,1,16.5,16.51,16.5,16.51,4
20111101|2011-11-01 12:00,1,16.47,16.47,16.47,16.47,1
20111101|2011-11-01 12:30,1,16.5,16.5,16.5,16.5,3
20111101|2011-11-01 13:00,1,16.54,16.54,16.54,16.54,1
20111101|2011-11-02 09:30,2,16.7,16.7,16.665,16.665,6
20111101|2011-11-02 10:00,2,16.655,16.655,16.655,16.655,5
20111101|2011-11-02 10:30,2,16.605,16.605,16.605,16.605,3
20111101|2011-11-02 11:00,2,16.53,16.53,16.49,16.49,9
20111101|2011-11-02 11:30,2,16.485,16.485,16.435,16.435,12
20111101|2011-11-02 12:00,2,16.4,16.4,16.36,16.36,4
20111101|2011-11-02 12:30,2,16.295,16.295,16.145,16.145,10
20111101|2011-11-02 18:30,3,16.155,16.155,16.155,16.155,1
20111101|2011-11-02 22:00,3,16.25,16.25,16.25,16.25,1
20111101|2011-11-03 02:30,3,16.145,16.145,16.145,16.145,1
20111101|2011-11-03 03:00,3,16.095,16.095,16.09,16.09,2
20111101|2011-11-03 10:00,3,16.205,16.205,16.205,16.205,2
20111101|2011-11-03 10:30,3,16.205,16.205,16.02,16.02,10
20111101|2011-11-03 11:30,3,15.945,15.945,15.945,15.945,1
20111101|2011-11-07 09:30,7,16.015,16.015,16.015,16.015,4
20111101|2011-11-07 10:00,7,16.015,16.015,16.015,16.015,1
20111101|2011-11-07 11:30,7,15.99,15.99,15.99,15.99,1
20111101|2011-11-07 12:00,7,15.965,15.965,15.965,15.965,1
20111101|2011-11-07 12:30,7,15.95,15.95,15.95,15.95,1
20111101|2011-11-08 10:00,8,15.88,15.88,15.88,15.88,1
20111101|2011-11-08 10:30,8,15.885,15.885,15.885,15.885,1
20111101|2011-11-08 18:00,9,15.7,15.7,15.695,15.7,16
20111101|2011-11-09 02:00,9,15.68,15.68,15.675,15.675,5
20111101|2011-11-09 04:00,9,15.65,15.65,15.65,15.65,1
20111101|2011-11-09 09:30,9,15.34,15.34,15.34,15.34,2
20111101|2011-11-09 12:30,9,15.375,15.375,15.375,15.375,1
20111101|2011-11-11 09:30,11,14.925,14.925,14.925,14.925,1
20111101|2011-11-11 11:30,11,15.15,15.15,15.15,15.15,1
20120101|2010-12-16 19:30,17,14.95,14.95,14.95,14.95,5
20120101|2010-12-23 09:30,23,14.79,14.79,14.79,14.79,1
20120101|2011-01-18 18:00,19,15.65,15.65,15.65,15.65,1
20120101|2011-01-19 09:30,19,15.65,15.65,15.585,15.585,3
20120101|2011-01-20 22:30,21,15.575,15.575,15.575,15.575,1
20120101|2011-01-21 12:30,21,15.795,15.795,15.775,15.775,4
20120101|2011-01-21 13:00,21,15.68,15.68,15.68,15.68,8
20120101|2011-01-24 11:30,24,15.85,15.85,15.75,15.75,4
20120101|2011-01-25 09:30,25,15.68,15.68,15.68,15.68,13
20120101|2011-01-26 09:30,26,15.81,15.81,15.81,15.81,8
20120101|2011-01-26 10:30,26,15.755,15.755,15.755,15.755,8
20120101|2011-01-27 10:30,27,15.9,15.9,15.9,15.9,8
20120101|2011-01-31 09:30,31,15.86,16.105,15.86,16.105,2
20120101|2011-01-31 11:30,31,16.2,16.2,16.2,16.2,1
20120101|2011-02-01 13:00,1,16.54,16.54,16.54,16.54,1
20120101|2011-02-01 19:30,2,16.61,16.61,16.61,16.61,1
20120101|2011-02-02 12:30,2,16.57,16.645,16.57,16.645,8
20120101|2011-02-04 09:30,4,16.7,16.7,16.7,16.7,1
20120101|2011-02-08 10:00,8,16.535,16.535,16.535,16.535,1
20120101|2011-02-08 10:30,8,16.625,16.625,16.625,16.625,1
20120101|2011-02-08 12:00,8,16.605,16.605,16.605,16.605,1
20120101|2011-02-10 18:00,11,16.95,16.95,16.95,16.95,1
20120101|2011-02-11 11:30,11,16.95,16.95,16.85,16.85,3
20120101|2011-02-11 12:00,11,16.88,16.88,16.88,16.88,1
20120101|2011-02-14 11:00,14,16.87,16.87,16.87,16.87,1
20120101|2011-02-14 11:30,14,16.88,16.88,16.88,16.88,1
20120101|2011-02-14 12:00,14,16.88,16.88,16.88,16.88,1
20120101|2011-02-14 12:30,14,16.79,16.79,16.79,16.79,1
20120101|2011-02-15 11:00,15,16.29,16.29,16.29,16.29,1
20120101|2011-02-15 18:00,16,16.03,16.03,16,16,2
20120101|2011-02-16 13:00,16,15.915,15.915,15.915,15.915,1
20120101|2011-02-17 10:30,17,16.095,16.115,16.095,16.115,2
20120101|2011-02-18 00:00,18,16.305,16.305,16.305,16.305,1
20120101|2011-02-18 10:00,18,16.205,16.205,16.205,16.205,1
20120101|2011-02-22 05:30,22,15.86,15.86,15.86,15.86,1
20120101|2011-02-22 10:00,22,15.46,15.46,15.46,15.46,1
20120101|2011-02-23 10:00,23,15.15,15.15,15.15,15.15,1
20120101|2011-02-23 11:30,23,15.07,15.07,15.07,15.07,2
20120101|2011-02-23 12:00,23,14.925,14.925,14.8,14.8,4
20120101|2011-02-24 10:00,24,14.81,14.81,14.7,14.7,57
20120101|2011-03-07 19:30,8,15.5,15.5,15.5,15.5,1
20120101|2011-03-08 03:30,8,15.34,15.46,15.34,15.46,3
20120101|2011-03-08 11:30,8,15.41,15.41,15.41,15.41,1
20120101|2011-03-09 11:30,9,15.13,15.13,15.03,15.03,8
20120101|2011-03-09 12:30,9,15.17,15.17,15.17,15.17,1
20120101|2011-03-10 02:00,10,14.88,14.88,14.88,14.88,2
20120101|2011-03-10 10:00,10,14.615,14.625,14.615,14.625,4
20120101|2011-03-10 10:30,10,14.615,14.615,14.615,14.615,2
20120101|2011-03-10 18:00,11,14.385,14.385,14.385,14.385,1
20120101|2011-03-11 09:30,11,14.17,14.26,14.17,14.26,14
20120101|2011-03-11 10:00,11,14.23,14.23,14.23,14.23,8
20120101|2011-03-11 11:00,11,14.535,14.535,14.535,14.535,1
20120101|2011-03-13 18:00,14,14.81,14.81,14.81,14.81,2
20120101|2011-03-13 21:30,14,14.655,14.655,14.655,14.655,1
20120101|2011-03-14 07:00,14,14.85,14.85,14.85,14.85,1
20120101|2011-03-14 09:30,14,14.925,14.925,14.925,14.925,1
20120101|2011-03-14 13:00,14,14.92,14.92,14.92,14.92,1
20120101|2011-03-14 19:00,15,15.045,15.045,15.045,15.045,1
20120101|2011-03-14 19:30,15,15.06,15.06,15.06,15.06,1
20120101|2011-03-15 09:30,15,14.59,14.59,14.53,14.53,3
20120101|2011-03-15 10:30,15,14.56,14.56,14.56,14.56,1
20120101|2011-03-16 10:30,16,14.53,14.53,14.53,14.53,2
20120101|2011-03-17 06:00,17,14.73,14.735,14.73,14.735,2
20120101|2011-03-17 07:00,17,14.75,14.75,14.75,14.75,1
20120101|2011-03-17 09:30,17,14.855,14.855,14.855,14.855,2
20120101|2011-03-17 23:00,18,14.965,14.965,14.965,14.965,2
20120101|2011-03-18 04:00,18,15.035,15.035,15.035,15.035,1
20120101|2011-03-21 09:30,21,15.29,15.29,15.29,15.29,1
20120101|2011-03-21 12:00,21,15.25,15.25,15.25,15.25,1
20120101|2011-03-21 13:00,21,15.29,15.29,15.29,15.29,9
20120101|2011-03-22 10:00,22,15.21,15.21,15.21,15.21,1
20120101|2011-03-23 09:30,23,15.55,15.55,15.55,15.55,1
20120101|2011-03-23 12:00,23,15.545,15.55,15.545,15.55,3
20120101|2011-03-24 21:00,25,15.65,15.65,15.65,15.65,1
20120101|2011-03-29 09:30,29,15.36,15.36,15.36,15.36,1
20120101|2011-03-29 13:00,29,15.41,15.41,15.41,15.41,1
20120101|2011-03-30 12:30,30,15.42,15.42,15.42,15.42,15
20120101|2011-03-31 04:00,31,15.27,15.27,15.27,15.27,1
20120101|2011-03-31 12:30,31,15.49,15.555,15.485,15.55,15
20120101|2011-03-31 13:00,31,15.55,15.55,15.55,15.55,2
20120101|2011-04-01 09:30,1,15.67,15.67,15.67,15.67,1
20120101|2011-04-01 10:30,1,15.68,15.69,15.68,15.69,3
20120101|2011-04-04 00:00,4,15.565,15.565,15.565,15.565,1
20120101|2011-04-07 10:30,7,15.43,15.43,15.43,15.43,1
20120101|2011-04-08 09:30,8,15.45,15.45,15.45,15.45,1
20120101|2011-04-11 10:30,11,15.37,15.37,15.37,15.37,1
20120101|2011-04-12 11:30,12,15.195,15.195,15.195,15.195,1
20120101|2011-04-12 12:30,12,15.15,15.15,15.15,15.15,1
20120101|2011-04-14 09:30,14,15.24,15.24,15.235,15.235,2
20120101|2011-04-20 05:30,20,15.67,15.67,15.67,15.67,1
20120101|2011-04-21 11:00,21,15.61,15.61,15.61,15.61,3
20120101|2011-04-21 11:30,21,15.61,15.61,15.585,15.585,3
20120101|2011-04-25 10:00,25,15.95,15.95,15.89,15.89,2
20120101|2011-04-25 11:00,25,15.965,15.965,15.965,15.965,1
20120101|2011-04-25 11:30,25,15.965,15.965,15.965,15.965,1
20120101|2011-04-26 11:00,26,16.005,16.005,16.005,16.005,1
20120101|2011-04-28 07:00,28,15.78,15.78,15.78,15.78,1
20120101|2011-04-28 10:00,28,15.705,15.705,15.705,15.705,1
20120101|2011-04-28 10:30,28,15.695,15.695,15.695,15.695,1
20120101|2011-04-29 09:30,29,16.14,16.18,16.14,16.18,3
20120101|2011-04-29 10:00,29,16.16,16.17,16.16,16.17,6
20120101|2011-04-29 10:30,29,16.18,16.18,16.18,16.18,2
20120101|2011-04-29 12:30,29,16.29,16.29,16.29,16.29,1
20120101|2011-05-01 18:00,2,16.66,16.66,16.66,16.66,1
20120101|2011-05-01 22:30,2,16.48,16.48,16.48,16.48,1
20120101|2011-05-02 12:00,2,16.61,16.61,16.61,16.61,1
20120101|2011-05-03 09:30,3,16.45,16.45,16.45,16.45,2
20120101|2011-05-03 10:00,3,16.7,16.71,16.7,16.71,11
20120101|2011-05-03 11:30,3,16.635,16.635,16.635,16.635,1
20120101|2011-05-04 09:30,4,16.7,16.71,16.48,16.48,9
20120101|2011-05-04 12:30,4,16.43,16.43,16.3,16.3,2
20120101|2011-05-04 18:00,5,15.99,15.99,15.99,15.99,1
20120101|2011-05-05 05:30,5,15.555,15.555,15.555,15.555,3
20120101|2011-05-05 13:00,5,15.555,15.555,15.555,15.555,1
20120101|2011-05-06 11:30,6,15.36,15.36,15.29,15.29,7
20120101|2011-05-08 18:30,9,15.765,15.765,15.765,15.765,1
20120101|2011-05-08 22:30,9,15.89,15.89,15.89,15.89,1
20120101|2011-05-09 13:00,9,15.68,15.68,15.68,15.68,2
20120101|2011-05-09 20:30,10,15.745,15.745,15.745,15.745,1
20120101|2011-05-10 10:30,10,15.805,15.805,15.805,15.805,1
20120101|2011-05-11 05:00,11,15.77,15.77,15.77,15.77,2
20120101|2011-05-12 02:30,12,15.53,15.53,15.53,15.53,1
20120101|2011-05-12 06:30,12,15.49,15.49,15.49,15.49,1
20120101|2011-05-12 09:30,12,15.33,15.33,15.33,15.33,1
20120101|2011-05-16 11:00,16,15.475,15.48,15.475,15.48,4
20120101|2011-05-16 11:30,16,15.48,15.485,15.48,15.485,6
20120101|2011-05-17 11:30,17,15.885,15.89,15.885,15.89,2
20120101|2011-05-19 04:00,19,16.405,16.405,16.405,16.405,1
20120101|2011-05-19 09:30,19,16.15,16.15,16.15,16.15,1
20120101|2011-05-19 10:00,19,16.2,16.2,16.2,16.2,1
20120101|2011-05-25 10:30,25,16.73,16.73,16.73,16.73,1
20120101|2011-05-27 10:00,27,16.73,16.73,16.73,16.73,1
20120101|2011-06-01 10:00,1,16.32,16.32,16.32,16.32,1
20120101|2011-06-02 13:00,2,16.3,16.3,16.3,16.3,1
20120101|2011-06-06 09:30,6,16.2,16.2,16.2,16.2,1
20120101|2011-06-07 09:30,7,16.6,16.6,16.6,16.6,2
20120101|2011-06-09 06:30,9,16.49,16.49,16.49,16.49,1
20120101|2011-06-09 11:30,9,16.52,16.52,16.52,16.52,1
20120101|2011-06-10 10:00,10,16.545,16.545,16.545,16.545,1
20120101|2011-06-10 11:00,10,16.545,16.545,16.545,16.545,1
20120101|2011-06-13 10:30,13,16.49,16.49,16.49,16.49,1
20120101|2011-06-15 21:00,16,15.93,15.93,15.93,15.93,1
20120101|2011-06-16 12:00,16,15.745,15.745,15.745,15.745,1
20120101|2011-06-20 11:30,20,15.41,15.41,15.405,15.405,2
20120101|2011-06-22 11:00,22,15.445,15.445,15.44,15.44,2
20120101|2011-06-22 12:30,22,15.38,15.38,15.32,15.32,7
20120101|2011-06-22 18:30,23,15.255,15.255,15.255,15.255,1
20120101|2011-06-23 09:30,23,15.155,15.155,15.155,15.155,2
20120101|2011-06-23 10:00,23,15.125,15.125,15.125,15.125,3
20120101|2011-06-23 10:30,23,15.13,15.13,15.13,15.13,2
20120101|2011-06-28 12:30,28,15.035,15.035,15.035,15.035,1
20120101|2011-06-29 07:00,29,15.105,15.105,15.105,15.105,1
20120101|2011-06-29 09:30,29,15.14,15.14,15.14,15.14,2
20120101|2011-06-29 10:00,29,15.205,15.205,15.195,15.195,2
20120101|2011-06-29 11:00,29,15.23,15.24,15.23,15.23,3
20120101|2011-06-29 12:30,29,15.08,15.08,15.08,15.08,1
20120101|2011-06-29 23:00,30,15,15,15,15,1
20120101|2011-06-30 10:00,30,14.9,14.9,14.9,14.9,1
20120101|2011-07-01 03:30,1,15.57,15.57,15.57,15.57,1
20120101|2011-07-01 07:00,1,15.525,15.525,15.525,15.525,1
20120101|2011-07-01 09:30,1,15.49,15.49,15.49,15.49,1
20120101|2011-07-04 18:00,5,15.5,15.5,15.5,15.5,1
20120101|2011-07-06 11:00,6,16.28,16.28,16.28,16.28,5
20120101|2011-07-06 11:30,6,16.285,16.285,16.28,16.28,3
20120101|2011-07-06 12:00,6,16.25,16.3,16.25,16.3,11
20120101|2011-07-06 13:00,6,16.205,16.205,16.205,16.205,1
20120101|2011-07-07 13:00,7,16.695,16.71,16.695,16.71,2
20120101|2011-07-08 02:30,8,16.73,16.73,16.73,16.73,2
20120101|2011-07-08 03:00,8,16.74,16.74,16.74,16.74,3
20120101|2011-07-08 04:00,8,16.78,16.78,16.78,16.78,5
20120101|2011-07-08 10:00,8,16.63,16.65,16.63,16.65,2
20120101|2011-07-08 11:00,8,16.78,16.78,16.78,16.78,1
20120101|2011-07-08 12:30,8,16.735,16.735,16.73,16.73,4
20120101|2011-07-08 13:00,8,16.775,16.78,16.775,16.78,2
20120101|2011-07-11 09:30,11,16.305,16.305,16.305,16.305,4
20120101|2011-07-11 13:00,11,16.255,16.275,16.255,16.255,8
20120101|2011-07-11 18:00,12,16.245,16.405,16.245,16.405,35
20120101|2011-07-12 02:30,12,16.335,16.335,16.335,16.335,2
20120101|2011-07-12 05:00,12,16.29,16.29,16.29,16.29,1
20120101|2011-07-12 05:30,12,16.29,16.29,16.29,16.29,1
20120101|2011-07-12 06:00,12,16.29,16.29,16.215,16.215,6
20120101|2011-07-12 11:30,12,16.6,16.6,16.6,16.6,10
20120101|2011-07-12 13:00,12,16.76,16.8,16.76,16.8,7
20120101|2011-07-12 18:00,13,16.93,17.075,16.93,17.075,2
20120101|2011-07-12 21:30,13,17.11,17.11,17.11,17.11,1
20120101|2011-07-12 22:30,13,17.235,17.235,17.235,17.235,1
20120101|2011-07-13 01:00,13,17.25,17.25,17.25,17.25,1
20120101|2011-07-13 04:30,13,17.29,17.29,17.29,17.29,1
20120101|2011-07-13 09:30,13,17.29,17.31,17.29,17.31,5
20120101|2011-07-13 10:00,13,17.31,17.31,17.31,17.31,1
20120101|2011-07-14 06:30,14,17.495,17.495,17.495,17.495,1
20120101|2011-07-14 09:30,14,17.435,17.49,17.435,17.49,11
20120101|2011-07-14 10:00,14,17.475,17.475,17.475,17.475,2
20120101|2011-07-14 10:30,14,17.38,17.38,17.38,17.38,2
20120101|2011-07-14 11:00,14,17.385,17.385,17.365,17.365,2
20120101|2011-07-14 11:30,14,17.555,17.555,17.55,17.55,6
20120101|2011-07-14 12:00,14,17.365,17.365,17.365,17.365,1
20120101|2011-07-14 12:30,14,17.53,17.59,17.53,17.59,10
20120101|2011-07-14 20:30,15,17.605,17.605,17.605,17.605,1
20120101|2011-07-15 09:30,15,17.7,17.75,17.7,17.75,9
20120101|2011-07-15 10:00,15,17.625,17.625,17.62,17.62,3
20120101|2011-07-15 10:30,15,17.74,17.74,17.74,17.74,1
20120101|2011-07-15 11:00,15,17.75,17.75,17.75,17.75,20
20120101|2011-07-15 12:00,15,17.635,17.635,17.635,17.635,1
20120101|2011-07-18 10:00,18,17.53,17.555,17.53,17.555,4
20120101|2011-07-18 10:30,18,17.49,17.49,17.49,17.49,2
20120101|2011-07-18 13:00,18,17.475,17.49,17.475,17.49,2
20120101|2011-07-19 10:30,19,17.53,17.53,17.53,17.53,1
20120101|2011-07-19 11:30,19,17.52,17.52,17.52,17.52,1
20120101|2011-07-19 13:00,19,17.14,17.14,17.14,17.14,1
20120101|2011-07-20 01:00,20,17.355,17.475,17.355,17.475,4
20120101|2011-07-20 06:30,20,17.355,17.355,17.355,17.355,1
20120101|2011-07-21 02:00,21,17.495,17.495,17.495,17.495,2
20120101|2011-07-21 02:30,21,17.57,17.57,17.57,17.57,1
20120101|2011-07-21 11:00,21,17.48,17.48,17.48,17.48,1
20120101|2011-07-22 09:30,22,17.4,17.4,17.3,17.3,31
20120101|2011-07-25 10:30,25,17.27,17.53,17.27,17.53,3
20120101|2011-07-25 11:00,25,17.56,17.56,17.56,17.56,1
20120101|2011-07-25 11:30,25,17.57,17.57,17.525,17.525,3
20120101|2011-07-25 12:00,25,17.49,17.49,17.45,17.45,5
20120101|2011-07-25 12:30,25,17.49,17.63,17.49,17.63,13
20120101|2011-07-26 01:00,26,17.745,17.745,17.745,17.745,1
20120101|2011-07-26 01:30,26,17.745,17.745,17.745,17.745,1
20120101|2011-07-26 10:30,26,17.81,17.855,17.81,17.855,15
20120101|2011-07-27 09:30,27,17.3,17.3,17.3,17.3,1
20120101|2011-07-27 10:30,27,17.385,17.39,17.385,17.39,6
20120101|2011-07-27 11:00,27,17.36,17.36,17.36,17.36,15
20120101|2011-07-27 11:30,27,17.375,17.415,17.365,17.39,7
20120101|2011-07-27 12:00,27,17.4,17.42,17.4,17.42,6
20120101|2011-07-27 12:30,27,17.41,17.41,17.41,17.41,2
20120101|2011-07-27 18:00,28,17.28,17.28,17.28,17.28,1
20120101|2011-07-28 10:00,28,17.5,17.51,17.46,17.46,8
20120101|2011-07-28 10:30,28,17.385,17.385,17.385,17.385,1
20120101|2011-07-28 11:00,28,17.405,17.405,17.405,17.405,1
20120101|2011-07-28 12:30,28,17.17,17.18,17.17,17.18,4
20120101|2011-07-28 13:00,28,17.145,17.145,17.145,17.145,1
20120101|2011-07-28 20:00,29,16.98,16.98,16.98,16.98,3
20120101|2011-07-29 05:30,29,16.91,16.91,16.91,16.91,1
20120101|2011-07-29 11:00,29,16.89,16.925,16.87,16.87,12
20120101|2011-07-29 12:30,29,16.825,16.825,16.82,16.82,2
20120101|2011-07-29 13:00,29,16.8,16.8,16.76,16.76,2
20120101|2011-08-01 09:30,1,17.025,17.065,17.025,17.06,4
20120101|2011-08-01 11:00,1,16.96,16.96,16.96,16.96,1
20120101|2011-08-02 10:00,2,16.825,16.83,16.825,16.83,2
20120101|2011-08-02 12:00,2,17.02,17.02,17.02,17.02,1
20120101|2011-08-02 12:30,2,17.035,17.035,17.035,17.035,2
20120101|2011-08-02 18:30,3,17.095,17.095,17.095,17.095,2
20120101|2011-08-03 11:00,3,16.92,16.92,16.885,16.885,5
20120101|2011-08-03 12:00,3,16.89,16.895,16.89,16.895,7
20120101|2011-08-03 23:30,4,16.89,16.89,16.89,16.89,3
20120101|2011-08-05 09:30,5,16.64,16.64,16.64,16.64,5
20120101|2011-08-05 10:00,5,16.605,16.605,16.605,16.605,3
20120101|2011-08-07 20:00,8,16.9,16.9,16.9,16.9,1
20120101|2011-08-07 20:30,8,16.91,17,16.91,17,3
20120101|2011-08-08 04:00,8,17.03,17.03,17.03,17.03,1
20120101|2011-08-08 09:30,8,16.79,16.79,16.745,16.745,24
20120101|2011-08-08 23:30,9,16.865,16.865,16.865,16.865,1
20120101|2011-08-09 01:30,9,17.09,17.09,17.09,17.09,1
20120101|2011-08-09 02:30,9,17.3,17.3,17.3,17.3,1
20120101|2011-08-09 09:30,9,17.36,17.365,17.32,17.365,6
20120101|2011-08-09 10:00,9,17.29,17.29,17.245,17.285,17
20120101|2011-08-09 11:30,9,17.285,17.285,17.285,17.285,1
20120101|2011-08-09 12:00,9,17.35,17.35,17.35,17.35,2
20120101|2011-08-09 18:00,10,17.5,17.5,17.5,17.5,6
20120101|2011-08-09 19:00,10,17.65,17.665,17.65,17.665,2
20120101|2011-08-09 22:00,10,17.745,17.75,17.745,17.75,2
20120101|2011-08-10 00:00,10,17.75,17.75,17.75,17.75,1
20120101|2011-08-10 01:30,10,17.675,17.675,17.675,17.675,1
20120101|2011-08-10 10:00,10,17.61,17.61,17.61,17.61,2
20120101|2011-08-10 10:30,10,17.605,17.605,17.605,17.605,1
20120101|2011-08-10 12:00,10,17.605,17.605,17.605,17.605,10
20120101|2011-08-10 12:30,10,17.595,17.595,17.58,17.58,2
20120101|2011-08-10 13:00,10,17.52,17.52,17.52,17.52,2
20120101|2011-08-11 03:30,11,17.66,17.66,17.66,17.66,2
20120101|2011-08-11 06:30,11,17.56,17.56,17.56,17.56,1
20120101|2011-08-11 09:30,11,17.5,17.5,17.5,17.5,3
20120101|2011-08-11 10:00,11,17.25,17.25,17.25,17.25,1
20120101|2011-08-11 10:30,11,17.045,17.275,17.045,17.275,6
20120101|2011-08-11 11:00,11,17.28,17.28,17.28,17.28,1
20120101|2011-08-11 11:30,11,17.305,17.365,17.275,17.275,12
20120101|2011-08-11 23:00,12,17.38,17.38,17.38,17.38,1
20120101|2011-08-12 02:30,12,17.31,17.31,17.31,17.31,1
20120101|2011-08-12 09:30,12,17.265,17.265,17.225,17.225,3
20120101|2011-08-14 18:00,15,17.37,17.53,17.37,17.53,18
20120101|2011-08-14 18:30,15,17.535,17.535,17.535,17.535,1
20120101|2011-08-14 20:30,15,17.64,17.64,17.64,17.64,1
20120101|2011-08-14 22:30,15,17.63,17.63,17.63,17.63,3
20120101|2011-08-15 09:30,15,17.61,17.61,17.55,17.55,7
20120101|2011-08-15 12:30,15,17.75,17.75,17.75,17.75,2
20120101|2011-08-15 18:30,16,17.6,17.6,17.6,17.6,1
20120101|2011-08-16 02:30,16,17.585,17.585,17.57,17.57,4
20120101|2011-08-16 09:30,16,17.74,17.74,17.74,17.74,1
20120101|2011-08-16 10:00,16,17.725,17.75,17.7,17.75,9
20120101|2011-08-16 10:30,16,17.75,17.75,17.71,17.71,6
20120101|2011-08-16 12:00,16,17.7,17.7,17.7,17.7,18
20120101|2011-08-16 12:30,16,17.7,17.7,17.7,17.7,2
20120101|2011-08-17 05:30,17,17.645,17.645,17.645,17.645,1
20120101|2011-08-17 09:30,17,17.78,17.82,17.78,17.82,12
20120101|2011-08-17 10:00,17,17.85,17.85,17.85,17.85,1
20120101|2011-08-17 10:30,17,17.84,17.84,17.84,17.84,1
20120101|2011-08-17 12:30,17,17.8,17.8,17.8,17.8,4
20120101|2011-08-17 13:00,17,17.765,17.805,17.765,17.805,23
20120101|2011-08-17 22:30,18,17.695,17.695,17.69,17.69,2
20120101|2011-08-17 23:30,18,17.69,17.69,17.69,17.69,1
20120101|2011-08-18 09:30,18,17.605,17.605,17.395,17.395,11
20120101|2011-08-18 10:00,18,17.39,17.44,17.39,17.44,8
20120101|2011-08-18 10:30,18,17.41,17.415,17.41,17.415,5
20120101|2011-08-18 11:00,18,17.46,17.46,17.46,17.46,9
20120101|2011-08-18 18:00,19,17.425,17.425,17.425,17.425,1
20120101|2011-08-18 20:30,19,17.425,17.425,17.4,17.4,3
20120101|2011-08-19 02:00,19,17.385,17.385,17.385,17.385,1
20120101|2011-08-19 04:30,19,17.3,17.3,17.285,17.285,5
20120101|2011-08-19 07:00,19,17.375,17.495,17.375,17.495,4
20120101|2011-08-19 09:30,19,17.425,17.5,17.425,17.485,13
20120101|2011-08-19 10:00,19,17.38,17.405,17.38,17.39,10
20120101|2011-08-19 10:30,19,17.385,17.385,17.385,17.385,1
20120101|2011-08-19 11:00,19,17.435,17.435,17.435,17.435,1
20120101|2011-08-19 12:30,19,17.38,17.38,17.38,17.38,1
20120101|2011-08-19 13:00,19,17.36,17.36,17.36,17.36,1
20120101|2011-08-21 19:30,22,17.44,17.475,17.44,17.475,5
20120101|2011-08-21 20:30,22,17.5,17.5,17.5,17.5,6
20120101|2011-08-21 22:00,22,17.5,17.5,17.5,17.5,3
20120101|2011-08-21 22:30,22,17.5,17.5,17.5,17.5,36
20120101|2011-08-22 02:30,22,17.535,17.565,17.535,17.565,24
20120101|2011-08-22 03:00,22,17.575,17.575,17.575,17.575,1
20120101|2011-08-22 03:30,22,17.65,17.655,17.65,17.655,10
20120101|2011-08-22 04:00,22,17.675,17.675,17.675,17.675,5
20120101|2011-08-22 05:00,22,17.69,17.69,17.68,17.68,3
20120101|2011-08-22 09:30,22,17.6,17.665,17.6,17.635,45
20120101|2011-08-22 10:30,22,17.61,17.61,17.6,17.6,26
20120101|2011-08-22 11:30,22,17.59,17.59,17.59,17.59,6
20120101|2011-08-22 12:00,22,17.565,17.565,17.54,17.54,7
20120101|2011-08-22 12:30,22,17.55,17.55,17.55,17.55,1
20120101|2011-08-23 09:30,23,17.65,17.65,17.5,17.575,20
20120101|2011-08-23 10:00,23,17.595,17.595,17.595,17.595,1
20120101|2011-08-23 10:30,23,17.6,17.6,17.58,17.58,2
20120101|2011-08-23 11:30,23,17.59,17.59,17.56,17.56,9
20120101|2011-08-23 13:00,23,17.6,17.6,17.6,17.6,1
20120101|2011-08-23 22:00,24,17.505,17.505,17.505,17.505,1
20120101|2011-08-24 05:00,24,17.54,17.555,17.54,17.555,2
20120101|2011-08-24 05:30,24,17.54,17.54,17.54,17.54,2
20120101|2011-08-24 06:30,24,17.54,17.54,17.5,17.54,17
20120101|2011-08-24 07:00,24,17.54,17.54,17.54,17.54,2
20120101|2011-08-24 09:30,24,17.45,17.51,17.45,17.51,2
20120101|2011-08-24 10:00,24,17.48,17.48,17.48,17.48,2
20120101|2011-08-24 11:00,24,17.48,17.48,17.48,17.48,2
20120101|2011-08-24 11:30,24,17.48,17.48,17.45,17.465,19
20120101|2011-08-24 13:00,24,17.465,17.49,17.465,17.47,3
20120101|2011-08-24 18:00,25,17.45,17.45,17.45,17.45,3
20120101|2011-08-24 18:30,25,17.45,17.45,17.45,17.45,1
20120101|2011-08-25 05:00,25,17.35,17.35,17.35,17.35,1
20120101|2011-08-25 09:30,25,17.23,17.335,17.23,17.28,11
20120101|2011-08-25 10:00,25,17.315,17.335,17.315,17.335,5
20120101|2011-08-25 12:30,25,17.345,17.4,17.345,17.395,52
20120101|2011-08-25 13:00,25,17.42,17.42,17.42,17.42,1
20120101|2011-08-25 18:00,26,17.43,17.47,17.43,17.47,5
20120101|2011-08-26 04:00,26,17.34,17.34,17.34,17.34,1
20120101|2011-08-26 09:30,26,17.4,17.415,17.35,17.415,6
20120101|2011-08-26 10:00,26,17.46,17.545,17.46,17.545,5
20120101|2011-08-26 10:30,26,17.695,17.695,17.695,17.695,1
20120101|2011-08-29 09:30,29,17.75,17.75,17.75,17.75,2
20120101|2011-08-29 10:00,29,17.83,17.86,17.83,17.86,7
20120101|2011-08-29 10:30,29,17.83,17.83,17.83,17.83,1
20120101|2011-08-29 11:00,29,17.86,17.91,17.86,17.91,20
20120101|2011-08-29 11:30,29,17.91,17.945,17.91,17.945,6
20120101|2011-08-29 12:00,29,17.785,17.785,17.78,17.78,4
20120101|2011-08-29 12:30,29,17.81,17.81,17.81,17.81,3
20120101|2011-08-29 13:00,29,17.87,17.87,17.825,17.825,4
20120101|2011-08-29 19:30,30,17.94,17.94,17.94,17.94,4
20120101|2011-08-29 20:00,30,17.94,17.94,17.94,17.94,1
20120101|2011-08-30 00:00,30,17.965,17.98,17.965,17.98,9
20120101|2011-08-30 00:30,30,17.98,17.98,17.98,17.98,2
20120101|2011-08-30 01:00,30,17.98,17.98,17.98,17.98,1
20120101|2011-08-30 01:30,30,17.98,17.98,17.98,17.98,12
20120101|2011-08-30 05:30,30,17.945,17.945,17.945,17.945,3
20120101|2011-08-30 09:30,30,17.93,17.98,17.93,17.98,11
20120101|2011-08-30 10:00,30,17.935,17.935,17.92,17.92,6
20120101|2011-08-30 10:30,30,17.95,17.95,17.95,17.95,10
20120101|2011-08-30 11:00,30,17.97,18.04,17.97,17.985,54
20120101|2011-08-30 11:30,30,17.975,18.015,17.95,18.015,24
20120101|2011-08-30 12:00,30,17.96,17.97,17.955,17.97,4
20120101|2011-08-30 12:30,30,17.97,17.97,17.97,17.97,2
20120101|2011-08-30 13:00,30,17.97,18.005,17.97,18.005,22
20120101|2011-08-30 20:30,31,17.99,17.99,17.99,17.99,10
20120101|2011-08-30 21:30,31,18,18,18,18,2
20120101|2011-08-31 01:30,31,18.07,18.08,18.07,18.08,6
20120101|2011-08-31 02:30,31,18.09,18.09,18.09,18.09,3
20120101|2011-08-31 09:30,31,18.155,18.18,18.155,18.18,6
20120101|2011-08-31 10:00,31,18.2,18.28,18.19,18.275,81
20120101|2011-08-31 10:30,31,18.22,18.25,18.22,18.25,16
20120101|2011-08-31 11:00,31,18.23,18.265,18.23,18.25,30
20120101|2011-08-31 11:30,31,18.25,18.25,18.25,18.25,18
20120101|2011-08-31 12:00,31,18.25,18.3,18.25,18.3,16
20120101|2011-08-31 12:30,31,18.27,18.395,18.27,18.39,27
20120101|2011-08-31 13:00,31,18.375,18.375,18.17,18.17,8
20120101|2011-08-31 18:00,1,18.18,18.18,18.14,18.14,6
20120101|2011-08-31 19:30,1,18.15,18.15,18.15,18.15,1
20120101|2011-08-31 21:00,1,18.15,18.15,18.15,18.15,1
20120101|2011-08-31 23:30,1,18.18,18.18,18.18,18.18,13
20120101|2011-09-01 02:00,1,18.23,18.23,18.23,18.23,3
20120101|2011-09-01 04:30,1,18.23,18.23,18.23,18.23,2
20120101|2011-09-01 05:00,1,18.23,18.23,18.23,18.23,1
20120101|2011-09-01 05:30,1,18.23,18.23,18.23,18.23,4
20120101|2011-09-01 09:30,1,18.2,18.285,18.19,18.28,48
20120101|2011-09-01 10:00,1,18.28,18.395,18.28,18.3,78
20120101|2011-09-01 10:30,1,18.355,18.355,18.34,18.34,14
20120101|2011-09-01 11:00,1,18.37,18.38,18.37,18.38,11
20120101|2011-09-01 11:30,1,18.38,18.45,18.38,18.45,31
20120101|2011-09-01 12:00,1,18.47,18.49,18.355,18.355,16
20120101|2011-09-01 12:30,1,18.355,18.41,18.33,18.37,8
20120101|2011-09-01 13:00,1,18.305,18.305,18.245,18.245,10
20120101|2011-09-01 18:00,2,18.3,18.3,18.3,18.3,1
20120101|2011-09-01 19:30,2,18.34,18.34,18.34,18.34,2
20120101|2011-09-01 20:00,2,18.295,18.295,18.295,18.295,2
20120101|2011-09-01 21:00,2,18.34,18.385,18.34,18.385,8
20120101|2011-09-01 21:30,2,18.49,18.515,18.49,18.515,4
20120101|2011-09-01 23:00,2,18.54,18.54,18.475,18.475,2
20120101|2011-09-02 04:00,2,18.52,18.52,18.52,18.52,1
20120101|2011-09-02 05:30,2,18.54,18.54,18.54,18.54,1
20120101|2011-09-02 06:30,2,18.485,18.485,18.485,18.485,1
20120101|2011-09-02 09:30,2,18.47,18.57,18.47,18.48,34
20120101|2011-09-02 10:00,2,18.515,18.585,18.45,18.55,12
20120101|2011-09-02 10:30,2,18.59,18.67,18.59,18.62,9
20120101|2011-09-02 11:00,2,18.6,18.6,18.57,18.57,15
20120101|2011-09-02 11:30,2,18.58,18.58,18.525,18.575,4
20120101|2011-09-02 12:00,2,18.58,18.58,18.52,18.52,4
20120101|2011-09-02 12:30,2,18.535,18.535,18.535,18.535,1
20120101|2011-09-02 13:00,2,18.505,18.505,18.495,18.495,2
20120101|2011-09-05 18:00,6,18.505,18.505,18.4,18.4,11
20120101|2011-09-05 18:30,6,18.385,18.385,18.385,18.385,1
20120101|2011-09-05 23:30,6,18.35,18.35,18.35,18.35,1
20120101|2011-09-06 02:30,6,18.35,18.35,18.35,18.35,1
20120101|2011-09-06 06:00,6,18.29,18.29,18.23,18.23,7
20120101|2011-09-06 06:30,6,18.23,18.23,18.225,18.225,6
20120101|2011-09-06 09:30,6,18.18,18.335,18.165,18.3,15
20120101|2011-09-06 10:00,6,18.31,18.31,18.285,18.285,23
20120101|2011-09-06 10:30,6,18.345,18.345,18.27,18.32,29
20120101|2011-09-06 11:00,6,18.375,18.445,18.375,18.445,3
20120101|2011-09-06 11:30,6,18.425,18.44,18.42,18.42,12
20120101|2011-09-06 12:00,6,18.435,18.435,18.37,18.37,3
20120101|2011-09-06 12:30,6,18.46,18.46,18.315,18.315,13
20120101|2011-09-06 13:00,6,18.325,18.325,18.26,18.26,7
20120101|2011-09-07 01:30,7,18.44,18.44,18.44,18.44,1
20120101|2011-09-07 06:00,7,18.465,18.465,18.465,18.465,1
20120101|2011-09-07 09:30,7,18.415,18.575,18.415,18.525,10
20120101|2011-09-07 10:00,7,18.545,18.55,18.51,18.51,4
20120101|2011-09-07 10:30,7,18.425,18.48,18.425,18.48,3
20120101|2011-09-07 11:00,7,18.49,18.495,18.49,18.495,2
20120101|2011-09-07 11:30,7,18.52,18.52,18.52,18.52,1
20120101|2011-09-07 12:00,7,18.52,18.52,18.515,18.515,2
20120101|2011-09-07 12:30,7,18.445,18.53,18.445,18.53,3
20120101|2011-09-07 13:00,7,18.525,18.525,18.445,18.445,4
20120101|2011-09-08 01:30,8,18.57,18.61,18.57,18.61,3
20120101|2011-09-08 02:00,8,18.615,18.625,18.615,18.625,4
20120101|2011-09-08 03:30,8,18.595,18.595,18.595,18.595,1
20120101|2011-09-08 05:00,8,18.59,18.59,18.59,18.59,1
20120101|2011-09-08 09:30,8,18.505,18.505,18.275,18.275,13
20120101|2011-09-08 10:00,8,18.25,18.25,17.945,17.99,25
20120101|2011-09-08 10:30,8,18.02,18.065,18.02,18.035,6
20120101|2011-09-08 11:00,8,18.085,18.15,18.075,18.15,25
20120101|2011-09-08 11:30,8,18.1,18.11,18.08,18.11,30
20120101|2011-09-08 12:00,8,18.065,18.09,18.055,18.055,7
20120101|2011-09-08 12:30,8,18.065,18.065,18.065,18.065,1
20120101|2011-09-08 13:00,8,18.155,18.155,18.155,18.155,7
20120101|2011-09-08 18:00,9,18.07,18.07,18.07,18.07,1
20120101|2011-09-08 21:30,9,18.165,18.23,18.165,18.23,12
20120101|2011-09-08 23:30,9,18.24,18.24,18.24,18.24,1
20120101|2011-09-09 02:30,9,18.24,18.24,18.24,18.24,1
20120101|2011-09-09 03:00,9,18.265,18.265,18.265,18.265,2
20120101|2011-09-09 09:30,9,18.25,18.3,18.235,18.3,24
20120101|2011-09-09 10:00,9,18.27,18.3,18.25,18.25,11
20120101|2011-09-09 10:30,9,18.21,18.21,18.19,18.19,3
20120101|2011-09-09 11:00,9,18.195,18.29,18.19,18.29,23
20120101|2011-09-09 11:30,9,18.29,18.35,18.29,18.34,10
20120101|2011-09-09 12:00,9,18.325,18.55,18.325,18.535,19
20120101|2011-09-09 12:30,9,18.55,18.58,18.55,18.58,9
20120101|2011-09-09 13:00,9,18.55,18.63,18.55,18.63,21
20120101|2011-09-11 18:00,12,18.68,18.685,18.66,18.68,7
20120101|2011-09-11 21:00,12,18.675,18.69,18.675,18.69,11
20120101|2011-09-11 22:00,12,18.705,18.71,18.705,18.71,12
20120101|2011-09-12 01:00,12,18.75,18.775,18.75,18.775,3
20120101|2011-09-12 02:00,12,18.765,18.765,18.765,18.765,1
20120101|2011-09-12 02:30,12,18.79,18.79,18.79,18.79,11
20120101|2011-09-12 03:00,12,18.79,18.79,18.79,18.79,1
20120101|2011-09-12 07:00,12,18.59,18.59,18.59,18.59,1
20120101|2011-09-12 09:30,12,18.635,18.695,18.445,18.5,14
20120101|2011-09-12 10:00,12,18.47,18.48,18.47,18.475,11
20120101|2011-09-12 10:30,12,18.455,18.455,18.405,18.405,7
20120101|2011-09-12 11:00,12,18.42,18.47,18.42,18.47,21
20120101|2011-09-12 11:30,12,18.48,18.69,18.48,18.69,28
20120101|2011-09-12 12:00,12,18.7,18.77,18.7,18.77,30
20120101|2011-09-12 12:30,12,18.77,18.81,18.77,18.81,35
20120101|2011-09-12 13:00,12,18.67,18.67,18.61,18.61,2
20120101|2011-09-13 09:30,13,18.56,18.56,18.47,18.47,4
20120101|2011-09-13 10:00,13,18.44,18.44,18.435,18.435,2
20120101|2011-09-13 10:30,13,18.475,18.52,18.475,18.52,11
20120101|2011-09-13 11:00,13,18.475,18.475,18.475,18.475,1
20120101|2011-09-13 11:30,13,18.43,18.47,18.43,18.47,12
20120101|2011-09-13 12:30,13,18.465,18.465,18.23,18.255,5
20120101|2011-09-13 13:00,13,18.255,18.255,18.255,18.255,3
20120101|2011-09-13 18:00,14,18.38,18.38,18.38,18.38,2
20120101|2011-09-13 21:00,14,18.375,18.375,18.375,18.375,1
20120101|2011-09-13 21:30,14,18.305,18.305,18.305,18.305,1
20120101|2011-09-13 22:00,14,18.275,18.275,18.265,18.265,5
20120101|2011-09-14 00:00,14,18.215,18.215,18.215,18.215,1
20120101|2011-09-14 01:00,14,18.2,18.2,18.1,18.1,10
20120101|2011-09-14 01:30,14,18,18.09,18,18.055,9
20120101|2011-09-14 02:00,14,18.05,18.05,18.05,18.05,1
20120101|2011-09-14 03:00,14,18.055,18.055,17.99,17.99,9
20120101|2011-09-14 03:30,14,18.015,18.015,18.015,18.015,1
20120101|2011-09-14 09:30,14,18.1,18.19,18.1,18.19,14
20120101|2011-09-14 11:00,14,18.095,18.095,18.075,18.095,13
20120101|2011-09-14 11:30,14,18.095,18.095,18.05,18.07,24
20120101|2011-09-14 12:00,14,18.07,18.12,18.07,18.12,13
20120101|2011-09-14 13:00,14,18.09,18.09,18.09,18.09,1
20120101|2011-09-14 18:00,15,18.11,18.11,18.11,18.11,1
20120101|2011-09-14 18:30,15,18.125,18.125,18.125,18.125,1
20120101|2011-09-14 19:00,15,18.13,18.13,18.12,18.12,2
20120101|2011-09-14 20:30,15,18.07,18.07,18.07,18.07,1
20120101|2011-09-14 21:00,15,18.07,18.07,18.07,18.07,28
20120101|2011-09-14 21:30,15,18.07,18.07,18.07,18.07,2
20120101|2011-09-15 02:30,15,18.01,18.01,18.01,18.01,1
20120101|2011-09-15 04:00,15,18.085,18.085,18.085,18.085,1
20120101|2011-09-15 04:30,15,18.1,18.1,18.1,18.1,1
20120101|2011-09-15 05:00,15,18.1,18.1,18.1,18.1,4
20120101|2011-09-15 06:30,15,18.15,18.15,18.15,18.15,1
20120101|2011-09-15 07:00,15,18.15,18.15,18.15,18.15,1
20120101|2011-09-15 09:30,15,18.09,18.09,17.98,17.995,19
20120101|2011-09-15 10:00,15,17.985,18,17.95,17.955,25
20120101|2011-09-15 10:30,15,17.96,17.965,17.92,17.92,23
20120101|2011-09-15 11:00,15,17.92,17.92,17.92,17.92,1
20120101|2011-09-15 11:30,15,17.935,17.935,17.935,17.935,7
20120101|2011-09-15 12:30,15,17.97,18.05,17.97,18.05,16
20120101|2011-09-15 13:00,15,18.08,18.21,18.08,18.21,45
20120101|2011-09-15 22:00,16,18.15,18.15,18.15,18.15,2
20120101|2011-09-15 22:30,16,18.125,18.125,18.125,18.125,2
20120101|2011-09-15 23:30,16,18.15,18.15,18.15,18.15,1
20120101|2011-09-16 01:30,16,18.2,18.2,18.2,18.2,5
20120101|2011-09-16 03:30,16,18.205,18.23,18.205,18.23,2
20120101|2011-09-16 05:00,16,18.305,18.305,18.265,18.265,3
20120101|2011-09-16 06:00,16,18.35,18.35,18.35,18.35,1
20120101|2011-09-16 06:30,16,18.36,18.36,18.355,18.355,5
20120101|2011-09-16 07:00,16,18.385,18.435,18.385,18.435,2
20120101|2011-09-16 09:30,16,18.405,18.405,18.36,18.36,5
20120101|2011-09-16 10:30,16,18.255,18.255,18.255,18.255,1
20120101|2011-09-16 13:00,16,18.255,18.255,18.155,18.155,3
20120101|2011-09-18 18:00,19,18.1,18.1,18.015,18.015,6
20120101|2011-09-18 20:00,19,18.04,18.04,18.04,18.04,1
20120101|2011-09-18 20:30,19,18.01,18.01,17.97,17.97,7
20120101|2011-09-18 22:00,19,17.935,17.935,17.875,17.875,56
20120101|2011-09-18 22:30,19,17.865,17.865,17.69,17.69,36
20120101|2011-09-18 23:00,19,17.685,17.685,17.675,17.675,3
20120101|2011-09-19 02:00,19,17.675,17.675,17.675,17.675,1
20120101|2011-09-19 03:30,19,17.675,17.675,17.675,17.675,1
20120101|2011-09-19 04:00,19,17.675,17.675,17.675,17.675,2
20120101|2011-09-19 05:30,19,17.755,17.755,17.755,17.755,3
20120101|2011-09-19 06:00,19,17.755,17.755,17.755,17.755,2
20120101|2011-09-19 07:00,19,17.755,17.755,17.755,17.755,1
20120101|2011-09-19 09:30,19,17.785,17.785,17.705,17.705,5
20120101|2011-09-19 10:00,19,17.675,17.685,17.675,17.685,14
20120101|2011-09-19 11:00,19,17.72,17.72,17.675,17.675,9
20120101|2011-09-19 12:00,19,17.675,17.675,17.675,17.675,1
20120101|2011-09-19 13:00,19,17.75,17.75,17.675,17.675,54
20120101|2011-09-19 18:00,20,17.655,17.655,17.61,17.61,5
20120101|2011-09-19 21:00,20,17.63,17.63,17.63,17.63,1
20120101|2011-09-19 21:30,20,17.595,17.595,17.4,17.4,41
20120101|2011-09-19 22:00,20,17.38,17.38,17.34,17.34,20
20120101|2011-09-19 23:00,20,17.21,17.21,17.2,17.2,7
20120101|2011-09-19 23:30,20,17.145,17.145,17.14,17.14,5
20120101|2011-09-20 02:00,20,17.25,17.305,17.25,17.305,2
20120101|2011-09-20 09:30,20,17.45,17.57,17.42,17.48,22
20120101|2011-09-20 10:00,20,17.54,17.54,17.54,17.54,1
20120101|2011-09-20 10:30,20,17.485,17.525,17.485,17.51,12
20120101|2011-09-20 11:00,20,17.5,17.5,17.46,17.5,18
20120101|2011-09-20 11:30,20,17.485,17.485,17.45,17.485,34
20120101|2011-09-20 12:30,20,17.49,17.575,17.49,17.55,20
20120101|2011-09-20 13:00,20,17.515,17.515,17.515,17.515,1
20120101|2011-09-20 18:00,21,17.505,17.505,17.505,17.505,1
20120101|2011-09-20 22:00,21,17.485,17.485,17.4,17.4,50
20120101|2011-09-20 23:30,21,17.46,17.46,17.46,17.46,2
20120101|2011-09-21 01:30,21,17.46,17.46,17.46,17.46,2
20120101|2011-09-21 02:00,21,17.455,17.455,17.44,17.44,8
20120101|2011-09-21 03:00,21,17.515,17.515,17.515,17.515,37
20120101|2011-09-21 06:00,21,17.515,17.515,17.515,17.515,23
20120101|2011-09-21 06:30,21,17.48,17.48,17.48,17.48,1
20120101|2011-09-21 09:30,21,17.435,17.455,17.36,17.455,7
20120101|2011-09-21 10:00,21,17.42,17.43,17.39,17.39,15
20120101|2011-09-21 10:30,21,17.45,17.45,17.45,17.45,1
20120101|2011-09-21 11:00,21,17.5,17.5,17.5,17.5,1
20120101|2011-09-21 11:30,21,17.555,17.555,17.475,17.475,4
20120101|2011-09-21 12:00,21,17.465,17.465,17.42,17.42,21
20120101|2011-09-21 12:30,21,17.415,17.415,17.4,17.4,3
20120101|2011-09-21 13:00,21,17.46,17.475,17.42,17.445,8
20120101|2011-09-21 18:00,22,17.44,17.44,17.38,17.38,7
20120101|2011-09-21 19:00,22,17.38,17.38,17.38,17.38,4
20120101|2011-09-21 19:30,22,17.38,17.38,17.38,17.38,6
20120101|2011-09-21 20:00,22,17.38,17.38,17.33,17.33,37
20120101|2011-09-21 23:30,22,17.355,17.355,17.355,17.355,1
20120101|2011-09-22 00:00,22,17.32,17.32,17.305,17.305,8
20120101|2011-09-22 01:00,22,17.3,17.3,17.3,17.3,1
20120101|2011-09-22 02:00,22,17.27,17.27,17.27,17.27,20
20120101|2011-09-22 02:30,22,17.26,17.26,17.25,17.25,2
20120101|2011-09-22 03:30,22,17.24,17.24,17.24,17.24,5
20120101|2011-09-22 04:00,22,17.205,17.23,17.165,17.23,29
20120101|2011-09-22 06:30,22,17.155,17.155,17.155,17.155,1
20120101|2011-09-22 07:00,22,17.155,17.155,17.155,17.155,5
20120101|2011-09-22 09:30,22,17.125,17.185,16.94,17.115,163
20120101|2011-09-22 10:00,22,17.115,17.115,17.05,17.05,16
20120101|2011-09-22 10:30,22,17.015,17.015,16.98,16.98,41
20120101|2011-09-22 11:00,22,16.98,16.98,16.98,16.98,21
20120101|2011-09-22 11:30,22,17.065,17.07,17.065,17.07,10
20120101|2011-09-22 12:00,22,17.055,17.055,17,17,3
20120101|2011-09-22 12:30,22,17.035,17.045,16.945,16.95,32
20120101|2011-09-22 13:00,22,16.945,16.96,16.935,16.96,9
20120101|2011-09-22 18:00,23,17.035,17.085,17.035,17.085,2
20120101|2011-09-22 19:30,23,17.125,17.125,17.125,17.125,4
20120101|2011-09-22 22:00,23,17.17,17.175,17.17,17.175,3
20120101|2011-09-22 22:30,23,17.06,17.06,17.06,17.06,1
20120101|2011-09-22 23:00,23,17.12,17.12,17.12,17.12,1
20120101|2011-09-23 01:00,23,17.05,17.05,17.05,17.05,2
20120101|2011-09-23 01:30,23,17.01,17.01,16.99,16.99,11
20120101|2011-09-23 02:00,23,16.99,16.99,16.99,16.99,4
20120101|2011-09-23 02:30,23,17.005,17.005,17.005,17.005,3
20120101|2011-09-23 03:30,23,16.965,16.965,16.965,16.965,1
20120101|2011-09-23 04:30,23,16.965,16.965,16.965,16.965,2
20120101|2011-09-23 05:00,23,16.965,16.965,16.965,16.965,1
20120101|2011-09-23 07:00,23,16.925,16.925,16.925,16.925,2
20120101|2011-09-23 09:30,23,17.04,17.065,17.025,17.06,14
20120101|2011-09-23 10:00,23,16.99,17.02,16.97,16.97,4
20120101|2011-09-23 10:30,23,16.95,16.95,16.82,16.82,18
20120101|2011-09-23 11:00,23,16.79,16.815,16.79,16.8,8
20120101|2011-09-23 11:30,23,16.79,16.83,16.79,16.825,30
20120101|2011-09-23 12:00,23,16.755,16.77,16.75,16.765,18
20120101|2011-09-23 12:30,23,16.77,16.79,16.75,16.79,55
20120101|2011-09-23 13:00,23,16.85,16.85,16.775,16.775,29
20120101|2011-09-25 18:00,26,16.795,16.81,16.795,16.81,2
20120101|2011-09-25 20:00,26,16.81,16.81,16.81,16.81,1
20120101|2011-09-25 20:30,26,16.81,16.81,16.81,16.81,2
20120101|2011-09-25 21:00,26,16.81,16.81,16.81,16.81,2
20120101|2011-09-26 00:00,26,16.72,16.72,16.72,16.72,1
20120101|2011-09-26 01:00,26,16.7,16.7,16.695,16.695,6
20120101|2011-09-26 01:30,26,16.63,16.63,16.625,16.625,6
20120101|2011-09-26 02:00,26,16.59,16.59,16.56,16.56,4
20120101|2011-09-26 02:30,26,16.625,16.625,16.625,16.625,2
20120101|2011-09-26 03:00,26,16.625,16.625,16.625,16.625,1
20120101|2011-09-26 03:30,26,16.58,16.58,16.58,16.58,1
20120101|2011-09-26 07:00,26,16.76,16.76,16.76,16.76,1
20120101|2011-09-26 09:30,26,16.68,16.68,16.55,16.58,32
20120101|2011-09-26 10:00,26,16.62,16.685,16.56,16.59,38
20120101|2011-09-26 10:30,26,16.565,16.595,16.535,16.595,13
20120101|2011-09-26 11:00,26,16.535,16.535,16.5,16.5,33
20120101|2011-09-26 11:30,26,16.51,16.51,16.435,16.435,43
20120101|2011-09-26 12:00,26,16.44,16.55,16.42,16.55,14
20120101|2011-09-26 13:00,26,16.43,16.43,16.345,16.43,69
20120101|2011-09-26 18:30,27,16.47,16.47,16.47,16.47,1
20120101|2011-09-26 22:30,27,16.435,16.435,16.435,16.435,2
20120101|2011-09-27 01:00,27,16.41,16.41,16.41,16.41,2
20120101|2011-09-27 01:30,27,16.41,16.41,16.41,16.41,1
20120101|2011-09-27 02:00,27,16.41,16.41,16.4,16.4,2
20120101|2011-09-27 04:00,27,16.41,16.41,16.41,16.41,3
20120101|2011-09-27 06:00,27,16.43,16.5,16.43,16.5,35
20120101|2011-09-27 06:30,27,16.5,16.5,16.5,16.5,3
20120101|2011-09-27 09:30,27,16.62,16.745,16.62,16.745,48
20120101|2011-09-27 10:00,27,16.775,16.79,16.73,16.73,16
20120101|2011-09-27 10:30,27,16.76,16.76,16.76,16.76,4
20120101|2011-09-27 11:00,27,16.76,16.765,16.715,16.715,20
20120101|2011-09-27 11:30,27,16.715,16.715,16.715,16.715,2
20120101|2011-09-27 12:00,27,16.715,16.73,16.7,16.7,10
20120101|2011-09-27 12:30,27,16.675,16.69,16.66,16.66,11
20120101|2011-09-27 13:00,27,16.66,16.67,16.66,16.67,3
20120101|2011-09-27 20:00,28,16.65,16.65,16.625,16.625,5
20120101|2011-09-28 02:30,28,16.6,16.6,16.6,16.6,3
20120101|2011-09-28 03:00,28,16.59,16.625,16.59,16.625,18
20120101|2011-09-28 04:00,28,16.595,16.595,16.595,16.595,3
20120101|2011-09-28 09:30,28,16.57,16.69,16.57,16.69,16
20120101|2011-09-28 10:00,28,16.695,16.735,16.695,16.735,38
20120101|2011-09-28 10:30,28,16.735,16.76,16.725,16.73,4
20120101|2011-09-28 11:00,28,16.73,16.73,16.64,16.64,6
20120101|2011-09-28 11:30,28,16.615,16.645,16.605,16.605,4
20120101|2011-09-28 12:00,28,16.585,16.585,16.575,16.575,5
20120101|2011-09-28 12:30,28,16.57,16.57,16.55,16.55,6
20120101|2011-09-28 13:00,28,16.6,16.62,16.57,16.61,13
20120101|2011-09-28 19:30,29,16.6,16.6,16.58,16.58,5
20120101|2011-09-28 23:30,29,16.605,16.605,16.605,16.605,4
20120101|2011-09-29 00:00,29,16.605,16.605,16.605,16.605,4
20120101|2011-09-29 01:00,29,16.63,16.63,16.63,16.63,1
20120101|2011-09-29 02:00,29,16.6,16.6,16.6,16.6,5
20120101|2011-09-29 02:30,29,16.6,16.6,16.6,16.6,2
20120101|2011-09-29 04:30,29,16.655,16.655,16.655,16.655,24
20120101|2011-09-29 06:30,29,16.625,16.625,16.625,16.625,1
20120101|2011-09-29 07:00,29,16.655,16.68,16.655,16.68,2
20120101|2011-09-29 09:30,29,16.645,16.665,16.6,16.63,22
20120101|2011-09-29 10:00,29,16.655,16.655,16.655,16.655,1
20120101|2011-09-29 10:30,29,16.655,16.68,16.57,16.57,23
20120101|2011-09-29 11:00,29,16.57,16.57,16.515,16.515,26
20120101|2011-09-29 11:30,29,16.51,16.51,16.51,16.51,3
20120101|2011-09-29 12:00,29,16.505,16.505,16.49,16.49,20
20120101|2011-09-29 12:30,29,16.455,16.48,16.42,16.42,21
20120101|2011-09-29 13:00,29,16.415,16.415,16.365,16.365,13
20120101|2011-09-29 19:00,30,16.36,16.4,16.36,16.39,14
20120101|2011-09-29 19:30,30,16.39,16.39,16.355,16.355,33
20120101|2011-09-30 01:30,30,16.355,16.37,16.355,16.355,8
20120101|2011-09-30 02:00,30,16.345,16.345,16.34,16.34,7
20120101|2011-09-30 02:30,30,16.355,16.355,16.355,16.355,1
20120101|2011-09-30 06:00,30,16.34,16.34,16.315,16.315,4
20120101|2011-09-30 06:30,30,16.31,16.31,16.285,16.285,5
20120101|2011-09-30 07:00,30,16.285,16.285,16.285,16.285,1
20120101|2011-09-30 09:30,30,16.265,16.39,16.14,16.15,103
20120101|2011-09-30 10:00,30,16.17,16.28,16.17,16.25,16
20120101|2011-09-30 10:30,30,16.21,16.23,16.19,16.215,6
20120101|2011-09-30 11:00,30,16.2,16.205,16.19,16.19,18
20120101|2011-09-30 11:30,30,16.19,16.205,16.15,16.175,49
20120101|2011-09-30 12:00,30,16.18,16.4,16.155,16.275,173
20120101|2011-09-30 12:30,30,16.3,16.38,16.3,16.38,4
20120101|2011-09-30 13:00,30,16.395,16.435,16.24,16.245,42
20120101|2011-10-02 18:00,3,16.26,16.26,16.24,16.24,12
20120101|2011-10-02 18:30,3,16.255,16.255,16.25,16.25,9
20120101|2011-10-02 21:00,3,16.255,16.255,16.235,16.235,4
20120101|2011-10-02 22:00,3,16.22,16.22,16.22,16.22,1
20120101|2011-10-02 23:00,3,16.22,16.22,16.22,16.22,1
20120101|2011-10-03 00:30,3,16.215,16.215,16.215,16.215,4
20120101|2011-10-03 01:00,3,16.255,16.255,16.255,16.255,1
20120101|2011-10-03 01:30,3,16.26,16.26,16.21,16.21,6
20120101|2011-10-03 02:00,3,16.21,16.21,16.21,16.21,1
20120101|2011-10-03 02:30,3,16.21,16.21,16.21,16.21,11
20120101|2011-10-03 04:00,3,16.17,16.17,16.17,16.17,6
20120101|2011-10-03 04:30,3,16.17,16.17,16.17,16.17,2
20120101|2011-10-03 05:00,3,16.17,16.17,16.17,16.17,2
20120101|2011-10-03 05:30,3,16.17,16.17,16.17,16.17,4
20120101|2011-10-03 09:30,3,16.11,16.25,16.1,16.13,84
20120101|2011-10-03 10:00,3,16.13,16.17,16.12,16.15,27
20120101|2011-10-03 10:30,3,16.15,16.215,16.15,16.205,30
20120101|2011-10-03 11:00,3,16.23,16.33,16.225,16.28,34
20120101|2011-10-03 11:30,3,16.265,16.31,16.255,16.255,16
20120101|2011-10-03 12:00,3,16.275,16.32,16.275,16.305,8
20120101|2011-10-03 12:30,3,16.385,16.415,16.32,16.39,4
20120101|2011-10-03 13:00,3,16.305,16.305,16.265,16.265,11
20120101|2011-10-03 21:00,4,16.3,16.3,16.3,16.3,1
20120101|2011-10-03 22:30,4,16.405,16.405,16.385,16.385,2
20120101|2011-10-04 02:30,4,16.405,16.405,16.405,16.405,1
20120101|2011-10-04 04:00,4,16.31,16.31,16.3,16.3,9
20120101|2011-10-04 06:30,4,16.27,16.27,16.255,16.255,20
20120101|2011-10-04 07:00,4,16.255,16.255,16.255,16.255,1
20120101|2011-10-04 09:30,4,16.23,16.23,16.155,16.165,70
20120101|2011-10-04 10:00,4,16.21,16.295,16.165,16.23,28
20120101|2011-10-04 10:30,4,16.18,16.185,16.18,16.185,6
20120101|2011-10-04 11:00,4,16.17,16.22,16.16,16.17,25
20120101|2011-10-04 11:30,4,16.15,16.18,16.15,16.155,16
20120101|2011-10-04 12:00,4,16.165,16.205,16.165,16.205,5
20120101|2011-10-04 12:30,4,16.205,16.23,16.165,16.17,12
20120101|2011-10-04 13:00,4,16.19,16.195,16.135,16.135,21
20120101|2011-10-04 18:00,5,16.27,16.31,16.225,16.225,5
20120101|2011-10-05 02:30,5,16.23,16.23,16.23,16.23,1
20120101|2011-10-05 05:00,5,16.25,16.285,16.25,16.285,5
20120101|2011-10-05 06:00,5,16.325,16.325,16.325,16.325,5
20120101|2011-10-05 09:30,5,16.25,16.31,16.225,16.26,34
20120101|2011-10-05 10:30,5,16.32,16.335,16.27,16.27,11
20120101|2011-10-05 11:30,5,16.27,16.27,16.27,16.27,2
20120101|2011-10-05 12:00,5,16.3,16.3,16.3,16.3,4
20120101|2011-10-05 12:30,5,16.3,16.31,16.3,16.31,8
20120101|2011-10-05 13:00,5,16.29,16.355,16.29,16.305,10
20120101|2011-10-05 18:00,6,16.375,16.38,16.375,16.38,6
20120101|2011-10-06 00:00,6,16.36,16.36,16.36,16.36,1
20120101|2011-10-06 09:30,6,16.41,16.415,16.24,16.305,69
20120101|2011-10-06 10:00,6,16.305,16.305,16.26,16.265,8
20120101|2011-10-06 10:30,6,16.27,16.31,16.27,16.31,10
20120101|2011-10-06 11:00,6,16.33,16.33,16.31,16.32,6
20120101|2011-10-06 11:30,6,16.31,16.31,16.275,16.275,6
20120101|2011-10-06 12:00,6,16.26,16.27,16.235,16.255,19
20120101|2011-10-06 12:30,6,16.24,16.275,16.235,16.275,14
20120101|2011-10-06 13:00,6,16.3,16.3,16.225,16.225,15
20120101|2011-10-06 20:00,7,16.25,16.25,16.25,16.25,2
20120101|2011-10-06 21:30,7,16.21,16.21,16.21,16.21,1
20120101|2011-10-06 22:00,7,16.21,16.21,16.21,16.21,2
20120101|2011-10-06 23:30,7,16.255,16.255,16.255,16.255,1
20120101|2011-10-07 03:00,7,16.18,16.18,16.18,16.18,1
20120101|2011-10-07 04:00,7,16.14,16.14,16.135,16.135,3
20120101|2011-10-07 04:30,7,16.145,16.145,16.145,16.145,2
20120101|2011-10-07 06:00,7,16.145,16.145,16.145,16.145,1
20120101|2011-10-07 07:00,7,16.19,16.25,16.19,16.25,4
20120101|2011-10-07 09:30,7,16.22,16.22,16.205,16.215,4
20120101|2011-10-07 10:00,7,16.185,16.185,16.105,16.135,20
20120101|2011-10-07 10:30,7,16.105,16.105,16,16.035,62
20120101|2011-10-07 11:00,7,16.065,16.14,16.015,16.045,7
20120101|2011-10-07 11:30,7,16.06,16.06,16.02,16.02,3
20120101|2011-10-07 12:00,7,16.01,16.01,16.01,16.01,2
20120101|2011-10-07 12:30,7,16.01,16.03,15.98,15.98,30
20120101|2011-10-07 13:00,7,15.96,15.975,15.92,15.92,71
20120101|2011-10-09 18:00,10,15.925,15.925,15.925,15.925,3
20120101|2011-10-09 18:30,10,15.965,15.965,15.965,15.965,1
20120101|2011-10-09 19:30,10,15.955,15.955,15.955,15.955,2
20120101|2011-10-09 20:00,10,15.985,15.985,15.98,15.98,2
20120101|2011-10-09 20:30,10,15.98,16.02,15.98,16,17
20120101|2011-10-09 21:00,10,15.995,16.025,15.98,16.025,18
20120101|2011-10-09 21:30,10,16.025,16.025,16.025,16.025,4
20120101|2011-10-10 00:00,10,16.02,16.05,16.02,16.05,51
20120101|2011-10-10 02:00,10,16,16,16,16,1
20120101|2011-10-10 02:30,10,16.08,16.08,16.05,16.05,2
20120101|2011-10-10 03:00,10,16.09,16.09,16.09,16.09,4
20120101|2011-10-10 04:00,10,16.05,16.07,16.05,16.07,6
20120101|2011-10-10 05:30,10,16.07,16.07,16.07,16.07,4
20120101|2011-10-10 06:00,10,16.02,16.02,16.02,16.02,1
20120101|2011-10-10 06:30,10,16.015,16.015,16.015,16.015,1
20120101|2011-10-10 09:30,10,16.075,16.105,16.015,16.02,123
20120101|2011-10-10 10:00,10,16.01,16.06,15.99,16.01,10
20120101|2011-10-10 10:30,10,15.975,16,15.97,15.98,9
20120101|2011-10-10 11:00,10,15.98,15.985,15.92,15.93,79
20120101|2011-10-10 11:30,10,15.93,15.93,15.9,15.92,21
20120101|2011-10-10 12:00,10,15.9,15.91,15.895,15.895,16
20120101|2011-10-10 12:30,10,15.89,15.89,15.86,15.86,16
20120101|2011-10-10 13:00,10,15.845,15.855,15.815,15.815,54
20120101|2011-10-10 19:00,11,15.91,15.975,15.91,15.975,5
20120101|2011-10-10 21:00,11,15.975,15.975,15.975,15.975,1
20120101|2011-10-11 01:00,11,15.945,15.945,15.94,15.94,2
20120101|2011-10-11 05:30,11,15.93,15.975,15.93,15.975,2
20120101|2011-10-11 09:30,11,15.93,16.06,15.93,16.06,11
20120101|2011-10-11 10:00,11,16.04,16.185,15.975,16.06,96
20120101|2011-10-11 10:30,11,16.06,16.06,16.025,16.045,23
20120101|2011-10-11 11:00,11,16.06,16.06,16.01,16.01,51
20120101|2011-10-11 11:30,11,16.015,16.1,16,16.09,11
20120101|2011-10-11 12:00,11,16.04,16.215,16.04,16.215,46
20120101|2011-10-11 12:30,11,16.19,16.28,16.12,16.28,34
20120101|2011-10-11 13:00,11,16.295,16.31,16.24,16.31,23
20120101|2011-10-11 18:00,12,16.46,16.46,16.385,16.46,10
20120101|2011-10-11 19:00,12,16.46,16.53,16.46,16.53,8
20120101|2011-10-11 20:30,12,16.425,16.425,16.425,16.425,1
20120101|2011-10-12 01:30,12,16.455,16.535,16.455,16.535,27
20120101|2011-10-12 02:00,12,16.55,16.55,16.5,16.5,2
20120101|2011-10-12 02:30,12,16.45,16.45,16.425,16.425,3
20120101|2011-10-12 03:00,12,16.425,16.425,16.425,16.425,1
20120101|2011-10-12 03:30,12,16.455,16.455,16.44,16.44,2
20120101|2011-10-12 04:00,12,16.515,16.515,16.515,16.515,8
20120101|2011-10-12 05:00,12,16.515,16.515,16.515,16.515,1
20120101|2011-10-12 05:30,12,16.46,16.46,16.46,16.46,2
20120101|2011-10-12 06:00,12,16.505,16.505,16.505,16.505,1
20120101|2011-10-12 06:30,12,16.46,16.46,16.46,16.46,2
20120101|2011-10-12 07:00,12,16.495,16.495,16.495,16.495,1
20120101|2011-10-12 09:30,12,16.55,16.615,16.38,16.56,106
20120101|2011-10-12 10:00,12,16.595,16.795,16.595,16.795,34
20120101|2011-10-12 10:30,12,16.795,16.795,16.79,16.79,14
20120101|2011-10-12 11:00,12,16.705,16.705,16.64,16.64,13
20120101|2011-10-12 11:30,12,16.64,16.715,16.64,16.7,25
20120101|2011-10-12 12:00,12,16.72,16.72,16.72,16.72,1
20120101|2011-10-12 12:30,12,16.69,16.69,16.675,16.675,8
20120101|2011-10-12 13:00,12,16.66,16.685,16.615,16.66,12
20120101|2011-10-12 19:00,13,16.7,16.7,16.7,16.7,1
20120101|2011-10-12 21:00,13,16.705,16.705,16.705,16.705,1
20120101|2011-10-12 23:30,13,16.715,16.715,16.715,16.715,3
20120101|2011-10-13 01:00,13,16.78,16.78,16.78,16.78,1
20120101|2011-10-13 03:00,13,16.78,16.795,16.78,16.795,5
20120101|2011-10-13 05:00,13,16.71,16.715,16.71,16.715,9
20120101|2011-10-13 05:30,13,16.725,16.725,16.725,16.725,2
20120101|2011-10-13 07:00,13,16.77,16.78,16.77,16.78,6
20120101|2011-10-13 09:30,13,16.76,16.76,16.53,16.55,59
20120101|2011-10-13 10:00,13,16.53,16.53,16.47,16.5,24
20120101|2011-10-13 10:30,13,16.515,16.54,16.495,16.52,13
20120101|2011-10-13 11:00,13,16.545,16.56,16.5,16.535,23
20120101|2011-10-13 11:30,13,16.525,16.57,16.515,16.57,9
20120101|2011-10-13 12:00,13,16.545,16.67,16.545,16.67,34
20120101|2011-10-13 12:30,13,16.71,16.73,16.71,16.73,15
20120101|2011-10-13 13:00,13,16.73,16.745,16.68,16.725,18
20120101|2011-10-13 18:00,14,16.77,16.77,16.77,16.77,1
20120101|2011-10-13 19:00,14,16.75,16.75,16.75,16.75,1
20120101|2011-10-13 21:00,14,16.73,16.73,16.73,16.73,1
20120101|2011-10-14 02:30,14,16.725,16.725,16.725,16.725,1
20120101|2011-10-14 03:00,14,16.8,16.88,16.8,16.88,17
20120101|2011-10-14 04:00,14,16.94,16.945,16.94,16.945,4
20120101|2011-10-14 04:30,14,16.955,16.96,16.955,16.96,3
20120101|2011-10-14 05:00,14,16.955,16.955,16.955,16.955,1
20120101|2011-10-14 06:30,14,16.94,16.94,16.94,16.94,1
20120101|2011-10-14 07:00,14,16.95,16.95,16.95,16.95,2
20120101|2011-10-14 09:30,14,16.955,16.975,16.875,16.875,27
20120101|2011-10-14 10:00,14,16.85,16.87,16.845,16.845,12
20120101|2011-10-14 10:30,14,16.865,16.875,16.85,16.86,7
20120101|2011-10-14 11:00,14,16.85,16.88,16.85,16.875,10
20120101|2011-10-14 11:30,14,16.85,16.85,16.715,16.79,57
20120101|2011-10-14 12:00,14,16.785,16.86,16.785,16.86,14
20120101|2011-10-14 12:30,14,16.9,16.95,16.9,16.94,20
20120101|2011-10-14 13:00,14,16.935,16.975,16.92,16.92,26
20120101|2011-10-16 18:00,17,17.005,17.125,17.005,17.105,25
20120101|2011-10-16 18:30,17,17.065,17.065,17.005,17.005,3
20120101|2011-10-16 19:00,17,17.005,17.005,17.005,17.005,1
20120101|2011-10-16 23:00,17,17.04,17.04,17.04,17.04,1
20120101|2011-10-17 00:30,17,17,17,17,17,1
20120101|2011-10-17 01:30,17,17,17,16.965,16.965,10
20120101|2011-10-17 02:30,17,17,17,17,17,1
20120101|2011-10-17 05:30,17,17.04,17.07,17.04,17.07,2
20120101|2011-10-17 06:30,17,17,17,16.965,16.965,3
20120101|2011-10-17 07:00,17,16.9,17.05,16.9,17.05,5
20120101|2011-10-17 09:30,17,16.965,17.07,16.785,16.96,85
20120101|2011-10-17 10:00,17,16.95,16.96,16.95,16.95,144
20120101|2011-10-17 10:30,17,16.96,16.96,16.905,16.935,14
20120101|2011-10-17 11:00,17,16.935,16.935,16.895,16.895,8
20120101|2011-10-17 11:30,17,16.9,16.96,16.9,16.955,7
20120101|2011-10-17 12:00,17,16.915,16.935,16.915,16.915,8
20120101|2011-10-17 12:30,17,16.92,16.92,16.775,16.84,16
20120101|2011-10-17 13:00,17,16.845,16.855,16.815,16.82,22
20120101|2011-10-17 18:00,18,16.81,16.905,16.81,16.905,3
20120101|2011-10-17 18:30,18,16.81,16.81,16.81,16.81,2
20120101|2011-10-17 20:00,18,16.8,16.8,16.8,16.8,1
20120101|2011-10-17 20:30,18,16.79,16.84,16.79,16.84,4
20120101|2011-10-17 23:30,18,16.78,16.78,16.78,16.78,1
20120101|2011-10-18 01:30,18,16.78,16.78,16.78,16.78,2
20120101|2011-10-18 02:00,18,16.78,16.78,16.765,16.765,8
20120101|2011-10-18 03:00,18,16.765,16.765,16.74,16.74,16
20120101|2011-10-18 03:30,18,16.73,16.73,16.73,16.73,2
20120101|2011-10-18 04:30,18,16.73,16.73,16.73,16.73,1
20120101|2011-10-18 05:30,18,16.73,16.73,16.73,16.73,4
20120101|2011-10-18 06:00,18,16.72,16.72,16.72,16.72,3
20120101|2011-10-18 06:30,18,16.725,16.725,16.635,16.635,19
20120101|2011-10-18 07:00,18,16.63,16.67,16.63,16.63,8
20120101|2011-10-18 09:30,18,16.63,16.64,16.44,16.525,81
20120101|2011-10-18 10:00,18,16.54,16.6,16.54,16.6,7
20120101|2011-10-18 10:30,18,16.605,16.605,16.515,16.525,25
20120101|2011-10-18 11:00,18,16.52,16.52,16.445,16.485,32
20120101|2011-10-18 11:30,18,16.53,16.59,16.53,16.54,13
20120101|2011-10-18 12:00,18,16.58,16.585,16.505,16.58,9
20120101|2011-10-18 12:30,18,16.585,16.605,16.58,16.605,6
20120101|2011-10-18 13:00,18,16.625,16.635,16.57,16.57,6
20120101|2011-10-19 01:00,19,16.645,16.645,16.645,16.645,1
20120101|2011-10-19 02:00,19,16.63,16.63,16.625,16.625,2
20120101|2011-10-19 02:30,19,16.615,16.615,16.615,16.615,4
20120101|2011-10-19 03:00,19,16.63,16.645,16.63,16.645,2
20120101|2011-10-19 03:30,19,16.695,16.695,16.695,16.695,1
20120101|2011-10-19 04:00,19,16.695,16.695,16.665,16.665,5
20120101|2011-10-19 05:30,19,16.695,16.705,16.68,16.68,7
20120101|2011-10-19 06:00,19,16.68,16.68,16.68,16.68,5
20120101|2011-10-19 06:30,19,16.68,16.74,16.68,16.74,12
20120101|2011-10-19 07:00,19,16.705,16.705,16.705,16.705,4
20120101|2011-10-19 09:30,19,16.71,16.86,16.645,16.84,133
20120101|2011-10-19 10:00,19,16.84,16.84,16.775,16.775,54
20120101|2011-10-19 10:30,19,16.8,16.815,16.8,16.815,7
20120101|2011-10-19 11:00,19,16.81,16.875,16.775,16.775,33
20120101|2011-10-19 11:30,19,16.81,16.815,16.81,16.815,4
20120101|2011-10-19 12:00,19,16.825,16.85,16.825,16.85,8
20120101|2011-10-19 12:30,19,16.835,16.835,16.795,16.795,2
20120101|2011-10-19 13:00,19,16.815,16.815,16.73,16.735,21
20120101|2011-10-19 18:00,20,16.715,16.715,16.715,16.715,1
20120101|2011-10-19 19:00,20,16.71,16.71,16.71,16.71,1
20120101|2011-10-19 20:00,20,16.79,16.79,16.71,16.71,4
20120101|2011-10-20 00:30,20,16.65,16.65,16.65,16.65,2
20120101|2011-10-20 01:00,20,16.65,16.65,16.65,16.65,3
20120101|2011-10-20 02:30,20,16.65,16.65,16.65,16.65,1
20120101|2011-10-20 03:00,20,16.65,16.65,16.65,16.65,11
20120101|2011-10-20 04:00,20,16.66,16.66,16.66,16.66,1
20120101|2011-10-20 04:30,20,16.71,16.72,16.71,16.72,5
20120101|2011-10-20 05:00,20,16.725,16.735,16.725,16.735,3
20120101|2011-10-20 06:30,20,16.745,16.745,16.725,16.725,2
20120101|2011-10-20 09:30,20,16.78,16.895,16.775,16.8,91
20120101|2011-10-20 10:00,20,16.76,16.76,16.71,16.72,20
20120101|2011-10-20 10:30,20,16.715,16.715,16.605,16.67,28
20120101|2011-10-20 11:00,20,16.605,16.605,16.56,16.565,24
20120101|2011-10-20 11:30,20,16.55,16.625,16.55,16.56,12
20120101|2011-10-20 12:00,20,16.555,16.57,16.555,16.57,7
20120101|2011-10-20 12:30,20,16.56,16.675,16.56,16.605,18
20120101|2011-10-20 13:00,20,16.605,16.65,16.565,16.62,26
20120101|2011-10-20 18:00,21,16.675,16.675,16.675,16.675,1
20120101|2011-10-20 19:00,21,16.565,16.565,16.56,16.56,2
20120101|2011-10-20 20:00,21,16.61,16.61,16.61,16.61,1
20120101|2011-10-20 21:00,21,16.55,16.55,16.55,16.55,1
20120101|2011-10-20 21:30,21,16.55,16.55,16.55,16.55,1
20120101|2011-10-20 22:00,21,16.555,16.555,16.55,16.55,3
20120101|2011-10-20 23:00,21,16.525,16.525,16.505,16.505,2
20120101|2011-10-20 23:30,21,16.5,16.5,16.5,16.5,1
20120101|2011-10-21 00:30,21,16.515,16.515,16.515,16.515,1
20120101|2011-10-21 01:30,21,16.495,16.495,16.495,16.495,2
20120101|2011-10-21 02:00,21,16.495,16.495,16.495,16.495,1
20120101|2011-10-21 03:30,21,16.515,16.515,16.515,16.515,2
20120101|2011-10-21 05:30,21,16.56,16.56,16.56,16.56,4
20120101|2011-10-21 06:00,21,16.56,16.565,16.56,16.565,2
20120101|2011-10-21 06:30,21,16.585,16.585,16.53,16.53,4
20120101|2011-10-21 09:30,21,16.63,16.84,16.63,16.75,111
20120101|2011-10-21 10:00,21,16.79,16.8,16.745,16.785,10
20120101|2011-10-21 10:30,21,16.785,16.81,16.72,16.745,32
20120101|2011-10-21 11:00,21,16.72,16.72,16.68,16.68,61
20120101|2011-10-21 11:30,21,16.68,16.72,16.68,16.72,11
20120101|2011-10-21 12:00,21,16.72,16.72,16.705,16.71,4
20120101|2011-10-21 12:30,21,16.72,16.725,16.72,16.725,15
20120101|2011-10-21 13:00,21,16.705,16.715,16.705,16.705,8
20120101|2011-10-23 18:00,24,16.7,16.74,16.61,16.68,17
20120101|2011-10-23 19:00,24,16.74,16.745,16.73,16.73,5
20120101|2011-10-23 19:30,24,16.75,16.795,16.75,16.795,12
20120101|2011-10-23 20:00,24,16.8,16.825,16.8,16.825,6
20120101|2011-10-23 20:30,24,16.87,16.95,16.87,16.95,29
20120101|2011-10-23 21:00,24,16.925,16.925,16.865,16.865,14
20120101|2011-10-23 22:30,24,16.93,16.95,16.93,16.95,36
20120101|2011-10-23 23:00,24,16.96,16.96,16.96,16.96,1
20120101|2011-10-23 23:30,24,16.96,16.99,16.95,16.99,10
20120101|2011-10-24 00:30,24,16.95,16.95,16.935,16.935,6
20120101|2011-10-24 01:00,24,16.915,17.195,16.915,17.195,96
20120101|2011-10-24 01:30,24,17.195,17.215,17.195,17.205,31
20120101|2011-10-24 02:00,24,17.21,17.215,17.21,17.215,7
20120101|2011-10-24 02:30,24,17.215,17.215,17.215,17.215,2
20120101|2011-10-24 03:00,24,17.21,17.21,17.21,17.21,1
20120101|2011-10-24 03:30,24,17.215,17.215,17.215,17.215,1
20120101|2011-10-24 04:00,24,17.21,17.21,17.21,17.21,1
20120101|2011-10-24 04:30,24,17.215,17.215,17.215,17.215,3
20120101|2011-10-24 05:30,24,17.215,17.215,17.215,17.215,9
20120101|2011-10-24 06:00,24,17.21,17.215,17.17,17.175,9
20120101|2011-10-24 06:30,24,17.2,17.2,17.2,17.2,1
20120101|2011-10-24 07:00,24,17.2,17.215,17.12,17.12,5
20120101|2011-10-24 09:30,24,17.165,17.215,17.105,17.16,260
20120101|2011-10-24 10:00,24,17.175,17.195,17.16,17.165,50
20120101|2011-10-24 10:30,24,17.165,17.205,17.14,17.205,47
20120101|2011-10-24 11:00,24,17.215,17.215,17.215,17.215,60
20120101|2011-10-24 11:30,24,17.215,17.215,17.17,17.185,65
20120101|2011-10-24 12:00,24,17.2,17.215,17.2,17.215,71
20120101|2011-10-24 12:30,24,17.215,17.215,17.215,17.215,25
20120101|2011-10-24 13:00,24,17.215,17.215,17.215,17.215,5
20120101|2011-10-24 18:00,25,17.31,17.39,17.22,17.31,51
20120101|2011-10-24 18:30,25,17.25,17.29,17.25,17.29,2
20120101|2011-10-24 19:00,25,17.295,17.295,17.26,17.26,2
20120101|2011-10-24 19:30,25,17.26,17.355,17.24,17.35,23
20120101|2011-10-24 20:00,25,17.365,17.375,17.365,17.375,11
20120101|2011-10-24 20:30,25,17.4,17.46,17.4,17.46,24
20120101|2011-10-24 21:00,25,17.46,17.56,17.46,17.56,58
20120101|2011-10-24 21:30,25,17.555,17.555,17.48,17.48,5
20120101|2011-10-24 22:00,25,17.505,17.535,17.495,17.535,6
20120101|2011-10-24 22:30,25,17.475,17.53,17.475,17.53,2
20120101|2011-10-24 23:00,25,17.46,17.525,17.425,17.505,8
20120101|2011-10-24 23:30,25,17.505,17.505,17.505,17.505,2
20120101|2011-10-25 01:00,25,17.47,17.47,17.47,17.47,9
20120101|2011-10-25 01:30,25,17.47,17.47,17.47,17.47,1
20120101|2011-10-25 02:00,25,17.48,17.485,17.48,17.485,2
20120101|2011-10-25 02:30,25,17.495,17.495,17.495,17.495,1
20120101|2011-10-25 03:30,25,17.5,17.5,17.5,17.5,4
20120101|2011-10-25 04:00,25,17.505,17.505,17.47,17.47,11
20120101|2011-10-25 05:00,25,17.505,17.505,17.475,17.475,7
20120101|2011-10-25 05:30,25,17.455,17.48,17.43,17.48,9
20120101|2011-10-25 06:30,25,17.48,17.48,17.48,17.48,1
20120101|2011-10-25 07:00,25,17.48,17.485,17.48,17.48,6
20120101|2011-10-25 09:30,25,17.495,17.495,17.165,17.225,255
20120101|2011-10-25 10:00,25,17.21,17.255,17.09,17.175,132
20120101|2011-10-25 10:30,25,17.21,17.325,17.21,17.275,46
20120101|2011-10-25 11:00,25,17.29,17.385,17.29,17.385,81
20120101|2011-10-25 11:30,25,17.365,17.415,17.335,17.335,73
20120101|2011-10-25 12:00,25,17.395,17.395,17.355,17.355,11
20120101|2011-10-25 12:30,25,17.355,17.36,17.33,17.36,18
20120101|2011-10-25 13:00,25,17.37,17.43,17.355,17.37,98
20120101|2011-10-25 18:00,26,17.305,17.305,17.225,17.225,20
20120101|2011-10-25 18:30,26,17.25,17.285,17.25,17.285,2
20120101|2011-10-25 19:00,26,17.315,17.385,17.315,17.37,13
20120101|2011-10-25 20:00,26,17.375,17.385,17.375,17.385,7
20120101|2011-10-25 21:30,26,17.335,17.405,17.335,17.405,12
20120101|2011-10-25 22:00,26,17.405,17.405,17.4,17.4,4
20120101|2011-10-25 23:00,26,17.405,17.405,17.405,17.405,1
20120101|2011-10-25 23:30,26,17.405,17.405,17.38,17.38,8
20120101|2011-10-26 00:00,26,17.38,17.405,17.38,17.405,2
20120101|2011-10-26 00:30,26,17.405,17.405,17.405,17.405,12
20120101|2011-10-26 01:30,26,17.405,17.46,17.405,17.46,55
20120101|2011-10-26 02:00,26,17.46,17.47,17.46,17.47,25
20120101|2011-10-26 02:30,26,17.45,17.48,17.45,17.48,5
20120101|2011-10-26 03:00,26,17.48,17.485,17.48,17.485,11
20120101|2011-10-26 04:00,26,17.49,17.49,17.48,17.48,30
20120101|2011-10-26 04:30,26,17.5,17.51,17.5,17.51,14
20120101|2011-10-26 05:00,26,17.51,17.51,17.41,17.41,6
20120101|2011-10-26 05:30,26,17.46,17.46,17.46,17.46,1
20120101|2011-10-26 06:00,26,17.46,17.46,17.46,17.46,1
20120101|2011-10-26 06:30,26,17.47,17.485,17.445,17.445,8
20120101|2011-10-26 09:30,26,17.415,17.43,17.225,17.29,150
20120101|2011-10-26 10:00,26,17.27,17.295,17.15,17.15,66
20120101|2011-10-26 10:30,26,17.17,17.29,17.17,17.285,35
20120101|2011-10-26 11:00,26,17.255,17.29,17.25,17.285,18
20120101|2011-10-26 11:30,26,17.265,17.28,17.23,17.23,23
20120101|2011-10-26 12:00,26,17.23,17.27,17.23,17.27,22
20120101|2011-10-26 12:30,26,17.255,17.255,17.19,17.2,50
20120101|2011-10-26 13:00,26,17.195,17.22,17.155,17.22,35
20120101|2011-10-26 18:00,27,17.19,17.19,17.09,17.1,16
20120101|2011-10-26 18:30,27,17.185,17.185,17.185,17.185,1
20120101|2011-10-26 19:00,27,17.185,17.185,17.15,17.15,8
20120101|2011-10-26 19:30,27,17.135,17.185,17.1,17.1,10
20120101|2011-10-26 20:00,27,17.185,17.185,17.145,17.17,4
20120101|2011-10-26 20:30,27,17.18,17.19,17.18,17.19,8
20120101|2011-10-26 21:00,27,17.2,17.21,17.19,17.19,5
20120101|2011-10-26 21:30,27,17.21,17.21,17.175,17.175,7
20120101|2011-10-26 22:00,27,17.225,17.225,17.225,17.225,1
20120101|2011-10-26 22:30,27,17.225,17.225,17.225,17.225,1
20120101|2011-10-26 23:00,27,17.2,17.2,17.17,17.185,3
20120101|2011-10-26 23:30,27,17.22,17.22,17.22,17.22,1
20120101|2011-10-27 00:00,27,17.23,17.23,17.23,17.23,1
20120101|2011-10-27 00:30,27,17.23,17.235,17.21,17.21,4
20120101|2011-10-27 01:30,27,17.245,17.245,17.245,17.245,3
20120101|2011-10-27 02:00,27,17.245,17.25,17.245,17.25,4
20120101|2011-10-27 02:30,27,17.25,17.25,17.235,17.235,5
20120101|2011-10-27 03:30,27,17.25,17.255,17.25,17.255,8
20120101|2011-10-27 04:00,27,17.245,17.255,17.245,17.255,3
20120101|2011-10-27 04:30,27,17.25,17.25,17.25,17.25,4
20120101|2011-10-27 05:00,27,17.255,17.255,17.25,17.25,4
20120101|2011-10-27 05:30,27,17.265,17.305,17.265,17.305,28
20120101|2011-10-27 06:00,27,17.32,17.34,17.3,17.34,23
20120101|2011-10-27 06:30,27,17.335,17.35,17.33,17.33,14
20120101|2011-10-27 07:00,27,17.35,17.35,17.33,17.33,5
20120101|2011-10-27 09:30,27,17.31,17.31,17.195,17.26,107
20120101|2011-10-27 10:00,27,17.245,17.255,17.145,17.155,47
20120101|2011-10-27 10:30,27,17.145,17.225,17.07,17.155,167
20120101|2011-10-27 11:00,27,17.16,17.3,17.16,17.3,91
20120101|2011-10-27 11:30,27,17.28,17.3,17.17,17.195,82
20120101|2011-10-27 12:00,27,17.2,17.25,17.195,17.25,52
20120101|2011-10-27 12:30,27,17.26,17.28,17.22,17.235,57
20120101|2011-10-27 13:00,27,17.25,17.255,17.185,17.255,69
20120101|2011-10-27 18:00,28,17.165,17.165,17.085,17.1,26
20120101|2011-10-27 19:00,28,17.1,17.1,16.935,16.955,104
20120101|2011-10-27 19:30,28,17.01,17.05,17.005,17.05,14
20120101|2011-10-27 20:00,28,17.03,17.05,17,17,13
20120101|2011-10-27 20:30,28,17,17.03,17,17.03,5
20120101|2011-10-27 21:00,28,17.06,17.06,16.985,16.985,18
20120101|2011-10-27 21:30,28,16.99,16.99,16.98,16.98,5
20120101|2011-10-27 22:00,28,17,17,17,17,1
20120101|2011-10-27 22:30,28,17.06,17.06,17.06,17.06,1
20120101|2011-10-27 23:30,28,17.01,17.03,17.01,17.03,3
20120101|2011-10-28 00:00,28,17.01,17.01,17,17,9
20120101|2011-10-28 01:00,28,17,17,17,17,1
20120101|2011-10-28 01:30,28,16.975,17.065,16.935,17.065,25
20120101|2011-10-28 02:00,28,16.975,16.975,16.975,16.975,3
20120101|2011-10-28 02:30,28,16.975,16.975,16.975,16.975,2
20120101|2011-10-28 03:00,28,16.99,17,16.975,16.975,6
20120101|2011-10-28 03:30,28,17,17,16.975,16.975,2
20120101|2011-10-28 04:00,28,17,17,17,17,1
20120101|2011-10-28 04:30,28,16.99,16.995,16.965,16.995,12
20120101|2011-10-28 06:00,28,16.995,17,16.995,17,7
20120101|2011-10-28 06:30,28,16.95,16.95,16.945,16.945,2
20120101|2011-10-28 07:00,28,16.995,17,16.995,17,10
20120101|2011-10-28 09:30,28,17.015,17.015,16.82,16.925,206
20120101|2011-10-28 10:00,28,16.93,17.08,16.925,17,78
20120101|2011-10-28 10:30,28,17.04,17.04,16.895,16.895,81
20120101|2011-10-28 11:00,28,16.89,16.965,16.86,16.945,42
20120101|2011-10-28 11:30,28,16.965,17,16.96,17,7
20120101|2011-10-28 12:00,28,17.03,17.045,16.985,16.985,16
20120101|2011-10-28 12:30,28,17.035,17.04,16.975,16.98,21
20120101|2011-10-28 13:00,28,17.01,17.02,16.975,17.02,47
20120101|2011-10-30 18:00,31,16.995,17.05,16.925,16.99,14
20120101|2011-10-30 19:00,31,16.99,16.99,16.99,16.99,1
20120101|2011-10-30 19:30,31,17.02,17.1,17.02,17.1,7
20120101|2011-10-30 20:30,31,17.07,17.07,17.02,17.04,6
20120101|2011-10-30 21:00,31,16.995,16.995,16.995,16.995,4
20120101|2011-10-30 21:30,31,17.02,17.035,17.02,17.035,3
20120101|2011-10-30 22:00,31,16.995,16.995,16.98,16.98,4
20120101|2011-10-30 22:30,31,17.015,17.015,17.015,17.015,1
20120101|2011-10-30 23:30,31,17.02,17.025,17.02,17.025,3
20120101|2011-10-31 00:30,31,17.02,17.02,17.02,17.02,1
20120101|2011-10-31 03:00,31,16.99,16.99,16.99,16.99,1
20120101|2011-10-31 03:30,31,16.98,16.98,16.98,16.98,1
20120101|2011-10-31 04:30,31,17.03,17.03,17.03,17.03,2
20120101|2011-10-31 05:00,31,17.04,17.05,17.04,17.05,4
20120101|2011-10-31 06:00,31,17.04,17.04,16.935,16.935,4
20120101|2011-10-31 09:30,31,16.885,16.885,16.61,16.8,152
20120101|2011-10-31 10:00,31,16.815,16.84,16.725,16.77,65
20120101|2011-10-31 10:30,31,16.79,16.81,16.735,16.74,26
20120101|2011-10-31 11:00,31,16.755,16.775,16.7,16.705,52
20120101|2011-10-31 11:30,31,16.755,16.81,16.72,16.77,34
20120101|2011-10-31 12:00,31,16.765,16.765,16.735,16.76,28
20120101|2011-10-31 12:30,31,16.765,16.795,16.745,16.79,12
20120101|2011-10-31 13:00,31,16.735,17,16.68,16.93,176
20120101|2011-10-31 18:00,1,16.91,16.91,16.82,16.86,10
20120101|2011-10-31 19:00,1,16.905,16.925,16.89,16.89,3
20120101|2011-10-31 19:30,1,16.91,16.91,16.91,16.91,1
20120101|2011-10-31 20:00,1,16.93,16.93,16.93,16.93,1
20120101|2011-10-31 20:30,1,16.91,16.91,16.91,16.91,1
20120101|2011-10-31 22:30,1,16.91,16.91,16.91,16.91,1
20120101|2011-11-01 01:30,1,16.91,16.91,16.9,16.9,2
20120101|2011-11-01 02:00,1,16.89,16.89,16.89,16.89,1
20120101|2011-11-01 02:30,1,16.89,16.89,16.815,16.815,10
20120101|2011-11-01 03:00,1,16.775,16.775,16.77,16.77,3
20120101|2011-11-01 04:30,1,16.74,16.74,16.72,16.73,13
20120101|2011-11-01 05:00,1,16.73,16.73,16.73,16.73,1
20120101|2011-11-01 06:00,1,16.73,16.745,16.72,16.725,58
20120101|2011-11-01 07:00,1,16.72,16.72,16.72,16.72,4
20120101|2011-11-01 09:30,1,16.78,16.82,16.66,16.82,171
20120101|2011-11-01 10:00,1,16.79,16.79,16.7,16.75,19
20120101|2011-11-01 10:30,1,16.75,16.81,16.72,16.72,31
20120101|2011-11-01 11:00,1,16.73,16.75,16.72,16.74,12
20120101|2011-11-01 11:30,1,16.74,16.77,16.735,16.77,22
20120101|2011-11-01 12:00,1,16.715,16.73,16.71,16.73,7
20120101|2011-11-01 12:30,1,16.73,16.905,16.73,16.825,106
20120101|2011-11-01 13:00,1,16.81,16.82,16.73,16.775,35
20120101|2011-11-01 18:00,2,16.755,16.765,16.745,16.745,7
20120101|2011-11-01 19:00,2,16.72,16.72,16.715,16.715,2
20120101|2011-11-01 19:30,2,16.75,16.83,16.75,16.805,33
20120101|2011-11-01 20:00,2,16.805,16.865,16.805,16.835,9
20120101|2011-11-01 21:00,2,16.88,16.88,16.88,16.88,1
20120101|2011-11-01 22:00,2,16.88,17.065,16.88,16.93,40
20120101|2011-11-01 23:00,2,17.05,17.06,17.05,17.06,2
20120101|2011-11-02 02:00,2,17.055,17.06,17.055,17.06,4
20120101|2011-11-02 04:00,2,17.06,17.06,17.06,17.06,1
20120101|2011-11-02 06:00,2,17,17,16.96,16.96,2
20120101|2011-11-02 06:30,2,17.045,17.045,17.045,17.045,1
20120101|2011-11-02 07:00,2,17.04,17.04,17.04,17.04,3
20120101|2011-11-02 09:30,2,17.02,17.025,16.85,16.85,61
20120101|2011-11-02 10:00,2,16.885,16.91,16.84,16.845,25
20120101|2011-11-02 10:30,2,16.845,16.845,16.75,16.79,71
20120101|2011-11-02 11:00,2,16.795,16.795,16.705,16.71,26
20120101|2011-11-02 11:30,2,16.705,16.705,16.625,16.655,79
20120101|2011-11-02 12:00,2,16.665,16.665,16.53,16.54,118
20120101|2011-11-02 12:30,2,16.53,16.59,16.35,16.35,272
20120101|2011-11-02 13:00,2,16.355,16.415,16.335,16.35,123
20120101|2011-11-02 18:00,3,16.355,16.355,16.32,16.355,12
20120101|2011-11-02 18:30,3,16.37,16.37,16.32,16.32,4
20120101|2011-11-02 19:00,3,16.305,16.305,16.21,16.215,29
20120101|2011-11-02 19:30,3,16.275,16.28,16.215,16.215,8
20120101|2011-11-02 20:00,3,16.21,16.295,16.21,16.295,45
20120101|2011-11-02 20:30,3,16.27,16.27,16.27,16.27,1
20120101|2011-11-02 21:00,3,16.255,16.3,16.255,16.295,7
20120101|2011-11-02 21:30,3,16.32,16.35,16.32,16.35,4
20120101|2011-11-02 22:00,3,16.355,16.54,16.355,16.54,27
20120101|2011-11-02 22:30,3,16.54,16.57,16.48,16.48,9
20120101|2011-11-02 23:00,3,16.355,16.355,16.355,16.355,1
20120101|2011-11-02 23:30,3,16.355,16.355,16.355,16.355,1
20120101|2011-11-03 01:00,3,16.355,16.355,16.355,16.355,1
20120101|2011-11-03 01:30,3,16.35,16.35,16.35,16.35,1
20120101|2011-11-03 02:00,3,16.35,16.35,16.35,16.35,1
20120101|2011-11-03 02:30,3,16.365,16.365,16.365,16.365,1
20120101|2011-11-03 03:00,3,16.315,16.365,16.305,16.305,12
20120101|2011-11-03 03:30,3,16.32,16.32,16.305,16.32,11
20120101|2011-11-03 04:00,3,16.35,16.365,16.35,16.365,4
20120101|2011-11-03 04:30,3,16.43,16.43,16.43,16.43,1
20120101|2011-11-03 05:00,3,16.46,16.62,16.46,16.62,29
20120101|2011-11-03 06:00,3,16.455,16.455,16.43,16.43,2
20120101|2011-11-03 06:30,3,16.445,16.45,16.445,16.45,3
20120101|2011-11-03 09:30,3,16.51,16.6,16.275,16.51,278
20120101|2011-11-03 10:00,3,16.48,16.48,16.42,16.45,69
20120101|2011-11-03 10:30,3,16.445,16.445,16.225,16.23,127
20120101|2011-11-03 11:00,3,16.255,16.27,16.21,16.21,47
20120101|2011-11-03 11:30,3,16.21,16.225,16.15,16.225,139
20120101|2011-11-03 12:00,3,16.2,16.25,16.195,16.245,28
20120101|2011-11-03 12:30,3,16.22,16.225,16.17,16.17,31
20120101|2011-11-03 13:00,3,16.18,16.18,16.125,16.13,79
20120101|2011-11-03 18:00,4,16.1,16.28,16.1,16.24,22
20120101|2011-11-03 19:00,4,16.18,16.18,16.18,16.18,1
20120101|2011-11-03 19:30,4,16.175,16.175,16.14,16.17,4
20120101|2011-11-03 20:00,4,16.135,16.135,16.135,16.135,1
20120101|2011-11-03 21:00,4,16.135,16.135,16.13,16.13,3
20120101|2011-11-03 21:30,4,16.12,16.12,16.12,16.12,1
20120101|2011-11-03 23:30,4,16.125,16.125,16.125,16.125,1
20120101|2011-11-04 01:00,4,16.1,16.1,16.1,16.1,1
20120101|2011-11-04 03:00,4,16.095,16.095,16.085,16.085,5
20120101|2011-11-04 04:30,4,16.11,16.11,16.11,16.11,2
20120101|2011-11-04 05:00,4,16.075,16.075,16.06,16.06,16
20120101|2011-11-04 05:30,4,16.05,16.095,16.05,16.095,12
20120101|2011-11-04 06:30,4,16.11,16.11,16.09,16.11,7
20120101|2011-11-04 07:00,4,16.11,16.125,16.11,16.125,3
20120101|2011-11-04 09:30,4,16.12,16.16,16.05,16.095,135
20120101|2011-11-04 10:00,4,16.09,16.27,16,16.23,96
20120101|2011-11-04 10:30,4,16.2,16.395,16.145,16.145,37
20120101|2011-11-04 11:00,4,16.14,16.255,16.13,16.14,17
20120101|2011-11-04 11:30,4,16.175,16.21,16.06,16.08,12
20120101|2011-11-04 12:00,4,16.1,16.175,16.1,16.175,26
20120101|2011-11-04 12:30,4,16.13,16.145,16.085,16.09,22
20120101|2011-11-04 13:00,4,16.09,16.16,16.09,16.115,25
20120101|2011-11-06 18:00,7,16.225,16.225,16.225,16.225,3
20120101|2011-11-06 18:30,7,16.22,16.25,16.145,16.145,10
20120101|2011-11-06 19:00,7,16.255,16.255,16.18,16.18,13
20120101|2011-11-06 19:30,7,16.17,16.21,16.12,16.12,11
20120101|2011-11-06 20:00,7,16.155,16.16,16.1,16.1,7
20120101|2011-11-06 22:30,7,16.165,16.165,16.165,16.165,1
20120101|2011-11-06 23:00,7,16.19,16.19,16.19,16.19,1
20120101|2011-11-06 23:30,7,16.15,16.15,16.15,16.15,1
20120101|2011-11-07 01:00,7,16.15,16.15,16.15,16.15,2
20120101|2011-11-07 02:00,7,16.21,16.21,16.16,16.16,6
20120101|2011-11-07 03:00,7,16.16,16.18,16.16,16.18,3
20120101|2011-11-07 03:30,7,16.19,16.19,16.19,16.19,1
20120101|2011-11-07 04:30,7,16.245,16.27,16.245,16.27,3
20120101|2011-11-07 05:00,7,16.275,16.295,16.275,16.295,3
20120101|2011-11-07 05:30,7,16.305,16.335,16.28,16.335,14
20120101|2011-11-07 06:00,7,16.34,16.345,16.285,16.3,6
20120101|2011-11-07 06:30,7,16.28,16.32,16.25,16.32,14
20120101|2011-11-07 07:00,7,16.3,16.3,16.3,16.3,5
20120101|2011-11-07 09:30,7,16.37,16.395,16.24,16.24,150
20120101|2011-11-07 10:00,7,16.245,16.28,16.22,16.245,65
20120101|2011-11-07 10:30,7,16.235,16.28,16.235,16.265,45
20120101|2011-11-07 11:00,7,16.265,16.27,16.235,16.245,28
20120101|2011-11-07 11:30,7,16.24,16.24,16.195,16.2,33
20120101|2011-11-07 12:00,7,16.195,16.235,16.185,16.205,38
20120101|2011-11-07 12:30,7,16.2,16.2,16.115,16.12,209
20120101|2011-11-07 13:00,7,16.12,16.15,16.09,16.15,59
20120101|2011-11-07 18:00,8,16.12,16.12,16.045,16.09,33
20120101|2011-11-07 18:30,8,16.105,16.12,16.1,16.115,4
20120101|2011-11-07 19:00,8,16.14,16.14,16.12,16.135,4
20120101|2011-11-07 19:30,8,16.13,16.135,16.12,16.12,4
20120101|2011-11-07 20:00,8,16.095,16.1,16.095,16.1,5
20120101|2011-11-07 20:30,8,16.115,16.13,16.115,16.13,5
20120101|2011-11-07 21:00,8,16.125,16.13,16.125,16.13,6
20120101|2011-11-07 21:30,8,16.13,16.155,16.13,16.15,4
20120101|2011-11-07 22:00,8,16.155,16.155,16.155,16.155,1
20120101|2011-11-08 01:00,8,16.13,16.13,16.13,16.13,1
20120101|2011-11-08 02:00,8,16.105,16.105,16.085,16.085,9
20120101|2011-11-08 02:30,8,16.08,16.08,16.055,16.055,5
20120101|2011-11-08 03:00,8,16.1,16.1,16.1,16.1,3
20120101|2011-11-08 04:00,8,16.1,16.1,16.1,16.1,8
20120101|2011-11-08 05:30,8,16.1,16.1,16.1,16.1,2
20120101|2011-11-08 07:00,8,16.095,16.095,16.085,16.085,2
20120101|2011-11-08 09:30,8,16.125,16.23,16.1,16.17,89
20120101|2011-11-08 10:00,8,16.165,16.165,16.07,16.085,47
20120101|2011-11-08 10:30,8,16.075,16.105,16.075,16.1,48
20120101|2011-11-08 11:00,8,16.09,16.165,16.09,16.14,39
20120101|2011-11-08 11:30,8,16.13,16.2,16.13,16.15,68
20120101|2011-11-08 12:00,8,16.145,16.145,16.11,16.11,48
20120101|2011-11-08 12:30,8,16.11,16.115,16.01,16.03,153
20120101|2011-11-08 13:00,8,16.03,16.03,15.93,15.93,86
20120101|2011-11-08 18:00,9,15.93,15.97,15.93,15.97,40
20120101|2011-11-08 18:30,9,16.01,16.01,16.01,16.01,1
20120101|2011-11-08 19:00,9,16.01,16.01,16.01,16.01,5
20120101|2011-11-08 19:30,9,16.02,16.02,16.02,16.02,1
20120101|2011-11-08 20:00,9,16.01,16.01,15.98,15.98,7
20120101|2011-11-08 20:30,9,15.98,15.98,15.945,15.945,7
20120101|2011-11-08 21:00,9,15.945,15.95,15.935,15.95,7
20120101|2011-11-09 00:00,9,15.91,15.91,15.9,15.9,6
20120101|2011-11-09 01:30,9,15.94,15.94,15.94,15.94,1
20120101|2011-11-09 02:00,9,15.93,15.93,15.855,15.855,28
20120101|2011-11-09 02:30,9,15.85,15.88,15.85,15.88,2
20120101|2011-11-09 03:00,9,15.9,15.9,15.9,15.9,1
20120101|2011-11-09 03:30,9,15.9,15.9,15.9,15.9,1
20120101|2011-11-09 04:00,9,15.87,15.87,15.86,15.86,2
20120101|2011-11-09 04:30,9,15.86,15.86,15.86,15.86,2
20120101|2011-11-09 05:00,9,15.855,15.855,15.855,15.855,2
20120101|2011-11-09 05:30,9,15.9,15.9,15.9,15.9,3
20120101|2011-11-09 06:00,9,15.9,15.9,15.9,15.9,2
20120101|2011-11-09 06:30,9,15.9,15.925,15.9,15.925,38
20120101|2011-11-09 07:00,9,15.9,15.9,15.9,15.9,13
20120101|2011-11-09 09:30,9,15.79,15.79,15.455,15.585,441
20120101|2011-11-09 10:00,9,15.59,15.655,15.59,15.655,79
20120101|2011-11-09 10:30,9,15.65,15.66,15.62,15.64,26
20120101|2011-11-09 11:00,9,15.635,15.635,15.6,15.605,35
20120101|2011-11-09 11:30,9,15.605,15.65,15.6,15.6,64
20120101|2011-11-09 12:00,9,15.59,15.595,15.545,15.55,80
20120101|2011-11-09 12:30,9,15.55,15.605,15.55,15.56,33
20120101|2011-11-09 13:00,9,15.555,15.56,15.51,15.515,147
20120101|2011-11-09 18:00,10,15.485,15.51,15.395,15.425,75
20120101|2011-11-09 18:30,10,15.425,15.45,15.39,15.435,29
20120101|2011-11-09 19:00,10,15.4,15.455,15.4,15.455,4
20120101|2011-11-09 20:00,10,15.45,15.46,15.45,15.46,4
20120101|2011-11-09 20:30,10,15.46,15.5,15.46,15.5,17
20120101|2011-11-09 21:00,10,15.475,15.515,15.475,15.515,13
20120101|2011-11-09 22:00,10,15.505,15.505,15.505,15.505,1
20120101|2011-11-09 23:00,10,15.505,15.505,15.49,15.49,5
20120101|2011-11-10 00:00,10,15.49,15.49,15.49,15.49,2
20120101|2011-11-10 01:00,10,15.485,15.485,15.485,15.485,3
20120101|2011-11-10 01:30,10,15.49,15.49,15.43,15.43,22
20120101|2011-11-10 02:00,10,15.43,15.43,15.43,15.43,8
20120101|2011-11-10 02:30,10,15.43,15.43,15.35,15.36,77
20120101|2011-11-10 03:00,10,15.38,15.38,15.38,15.38,3
20120101|2011-11-10 03:30,10,15.365,15.365,15.365,15.365,3
20120101|2011-11-10 04:00,10,15.355,15.355,15.355,15.355,1
20120101|2011-11-10 04:30,10,15.355,15.385,15.355,15.385,2
20120101|2011-11-10 05:00,10,15.39,15.39,15.39,15.39,1
20120101|2011-11-10 05:30,10,15.39,15.395,15.39,15.395,5
20120101|2011-11-10 06:30,10,15.405,15.405,15.4,15.4,2
20120101|2011-11-10 07:00,10,15.39,15.405,15.39,15.405,5
20120101|2011-11-10 09:30,10,15.35,15.39,15.16,15.27,496
20120101|2011-11-10 10:00,10,15.235,15.27,15.215,15.22,94
20120101|2011-11-10 10:30,10,15.21,15.25,15.21,15.25,37
20120101|2011-11-10 11:00,10,15.24,15.255,15.21,15.21,60
20120101|2011-11-10 11:30,10,15.225,15.28,15.225,15.275,56
20120101|2011-11-10 12:00,10,15.255,15.325,15.25,15.3,131
20120101|2011-11-10 12:30,10,15.3,15.31,15.24,15.24,51
20120101|2011-11-10 13:00,10,15.245,15.28,15.21,15.28,49
20120101|2011-11-10 19:00,11,15.385,15.39,15.385,15.39,3
20120101|2011-11-10 21:30,11,15.4,15.4,15.4,15.4,1
20120101|2011-11-10 23:30,11,15.34,15.34,15.34,15.34,1
20120101|2011-11-11 00:30,11,15.4,15.4,15.305,15.305,12
20120101|2011-11-11 01:00,11,15.27,15.27,15.265,15.265,2
20120101|2011-11-11 01:30,11,15.265,15.265,15.25,15.25,3
20120101|2011-11-11 02:30,11,15.25,15.25,15.25,15.25,3
20120101|2011-11-11 03:30,11,15.21,15.21,15.175,15.18,29
20120101|2011-11-11 04:00,11,15.28,15.28,15.28,15.28,1
20120101|2011-11-11 05:00,11,15.27,15.27,15.27,15.27,1
20120101|2011-11-11 05:30,11,15.18,15.265,15.18,15.265,2
20120101|2011-11-11 06:00,11,15.18,15.18,15.18,15.18,1
20120101|2011-11-11 09:30,11,15.16,15.3,15.115,15.21,158
20120101|2011-11-11 10:00,11,15.27,15.28,15.245,15.26,20
20120101|2011-11-11 10:30,11,15.275,15.275,15.245,15.245,29
20120101|2011-11-11 11:00,11,15.255,15.27,15.24,15.24,23
20120101|2011-11-11 11:30,11,15.24,15.37,15.235,15.31,77
20120101|2011-11-11 12:00,11,15.265,15.28,15.26,15.26,24
20120101|2011-11-11 12:30,11,15.26,15.265,15.21,15.215,162
20120101|2011-11-11 13:00,11,15.235,15.28,15.21,15.21,26
20120101|2011-11-13 18:00,14,15.22,15.275,15.22,15.275,3
20120101|2011-11-13 21:30,14,15.39,15.395,15.39,15.395,7
20120101|2011-11-13 22:00,14,15.44,15.47,15.44,15.47,5
20120101|2011-11-13 23:30,14,15.445,15.47,15.415,15.415,5
20120101|2011-11-14 00:00,14,15.41,15.41,15.41,15.41,5
20120101|2011-11-14 01:30,14,15.415,15.44,15.415,15.44,2
20120101|2011-11-14 02:00,14,15.435,15.435,15.375,15.375,3
20120101|2011-11-14 03:00,14,15.375,15.39,15.375,15.39,4
20120101|2011-11-14 03:30,14,15.37,15.37,15.3,15.3,18
20120101|2011-11-14 04:00,14,15.43,15.455,15.325,15.325,5
20120101|2011-11-14 06:00,14,15.29,15.32,15.26,15.32,10
20120101|2011-11-14 09:30,14,15.3,15.315,15.21,15.23,159
20120101|2011-11-14 10:00,14,15.225,15.27,15.22,15.24,20
20120101|2011-11-14 10:30,14,15.24,15.24,15.235,15.235,3
20120101|2011-11-14 11:00,14,15.235,15.25,15.235,15.235,11
20120101|2011-11-14 11:30,14,15.245,15.245,15.245,15.245,3
20120101|2011-11-14 12:00,14,15.24,15.24,15.22,15.22,5
20120101|2011-11-14 12:30,14,15.22,15.235,15.21,15.21,19
20120101|2011-11-14 13:00,14,15.21,15.225,15.21,15.225,9
20120101|2011-11-14 18:00,15,15.225,15.225,15.22,15.22,2
20120101|2011-11-14 19:00,15,15.2,15.215,15.2,15.215,12
20120101|2011-11-14 19:30,15,15.215,15.215,15.215,15.215,2
20120101|2011-11-14 21:00,15,15.225,15.23,15.225,15.23,2
20120101|2011-11-14 21:30,15,15.23,15.23,15.23,15.23,1
20120101|2011-11-14 22:30,15,15.23,15.23,15.23,15.23,1
20120101|2011-11-14 23:00,15,15.23,15.23,15.23,15.23,3
20120101|2011-11-15 01:30,15,15.215,15.215,15.21,15.21,3
20120101|2011-11-15 03:00,15,15.21,15.21,15.21,15.21,1
20120101|2011-11-15 04:30,15,15.2,15.2,15.2,15.2,10
20120101|2011-11-15 06:30,15,15.2,15.2,15.2,15.2,1
20120101|2011-11-15 07:00,15,15.23,15.23,15.23,15.23,1
20120101|2011-11-15 09:30,15,15.17,15.22,15.16,15.22,116
20120101|2011-11-15 10:00,15,15.195,15.215,15.11,15.11,65
20120101|2011-11-15 10:30,15,15.11,15.19,15.11,15.19,15
20120101|2011-11-15 11:00,15,15.2,15.2,15.165,15.165,46
20120101|2011-11-15 11:30,15,15.16,15.17,15.15,15.17,22
20120101|2011-11-15 12:00,15,15.165,15.2,15.165,15.2,47
20120101|2011-11-15 12:30,15,15.21,15.21,15.16,15.19,96
20120101|2011-11-15 13:00,15,15.21,15.23,15.21,15.23,30
20120101|2011-11-15 18:00,16,15.225,15.26,15.225,15.23,7
20120101|2011-11-15 18:30,16,15.23,15.265,15.23,15.265,5
20120101|2011-11-15 19:00,16,15.245,15.245,15.24,15.24,7
20120101|2011-11-15 19:30,16,15.215,15.215,15.205,15.205,2
20120101|2011-11-15 20:00,16,15.195,15.235,15.195,15.235,2
20120101|2011-11-15 21:00,16,15.2,15.2,15.14,15.14,46
20120101|2011-11-15 22:30,16,15.15,15.15,15.15,15.15,5
20120101|2011-11-16 01:30,16,15.11,15.11,15.11,15.11,3
20120101|2011-11-16 02:00,16,15.115,15.115,15.11,15.11,5
20120101|2011-11-16 02:30,16,15.11,15.11,15.11,15.11,1
20120101|2011-11-16 04:30,16,15.11,15.11,15.11,15.11,10
20120101|2011-11-16 05:00,16,15.11,15.11,15.11,15.11,5
20120101|2011-11-16 05:30,16,15.135,15.135,15.11,15.11,3
20120101|2011-11-16 06:30,16,15.11,15.14,15.09,15.09,21
20120101|2011-11-16 07:00,16,15.09,15.09,15.05,15.05,19
20120101|2011-11-16 09:30,16,15.02,15.1,15,15.07,94
20120101|2011-11-16 10:00,16,15.055,15.06,15.05,15.06,16
20120101|2011-11-16 10:30,16,15.055,15.06,15.015,15.015,36
20120101|2011-11-16 11:00,16,15.02,15.035,14.92,15.005,48
20120101|2011-11-16 11:30,16,14.95,14.96,14.86,14.87,96
20120101|2011-11-16 12:00,16,14.87,14.95,14.855,14.95,72
20120101|2011-11-16 12:30,16,14.95,14.96,14.93,14.95,6
20120101|2011-11-16 13:00,16,14.96,14.975,14.95,14.975,40
20120101|2011-11-16 18:00,17,14.95,14.96,14.95,14.955,3
20120101|2011-11-16 19:00,17,14.98,14.98,14.98,14.98,2
20120101|2011-11-16 20:00,17,14.98,14.98,14.98,14.98,1
20120101|2011-11-16 20:30,17,14.95,14.95,14.95,14.95,2
20120101|2011-11-16 21:00,17,14.955,14.955,14.92,14.92,14
20120101|2011-11-16 22:00,17,14.91,14.91,14.91,14.91,4
20120101|2011-11-16 23:00,17,14.96,15,14.96,15,10
20120101|2011-11-16 23:30,17,14.9,14.9,14.89,14.89,2
20120101|2011-11-17 00:30,17,14.925,14.925,14.925,14.925,1
20120101|2011-11-17 01:00,17,14.89,14.89,14.89,14.89,1
20120101|2011-11-17 03:00,17,14.89,14.89,14.89,14.89,1
20120101|2011-11-17 04:00,17,14.865,14.865,14.865,14.865,1
20120101|2011-11-17 04:30,17,14.86,14.86,14.86,14.86,1
20120101|2011-11-17 05:00,17,14.865,14.865,14.865,14.865,1
20120101|2011-11-17 06:00,17,14.855,14.855,14.855,14.855,10
20120101|2011-11-17 07:00,17,14.855,14.855,14.855,14.855,1
20120101|2011-11-17 09:30,17,14.81,14.835,14.72,14.77,252
20120101|2011-11-17 10:00,17,14.75,14.78,14.73,14.78,22
20120101|2011-11-17 10:30,17,14.76,14.79,14.75,14.75,22
20120101|2011-11-17 11:00,17,14.765,14.77,14.685,14.7,44
20120101|2011-11-17 11:30,17,14.7,14.7,14.59,14.6,66
20120101|2011-11-17 12:00,17,14.59,14.595,14.53,14.56,127
20120101|2011-11-17 12:30,17,14.555,14.67,14.555,14.595,56
20120101|2011-11-17 13:00,17,14.62,14.745,14.585,14.745,68
20120101|2011-11-17 18:00,18,14.74,14.74,14.625,14.68,13
20120101|2011-11-17 19:00,18,14.685,14.685,14.665,14.665,3
20120101|2011-11-17 19:30,18,14.71,14.82,14.71,14.82,9
20120101|2011-11-17 20:00,18,14.75,14.75,14.675,14.675,2
20120101|2011-11-17 20:30,18,14.7,14.7,14.7,14.7,2
20120101|2011-11-17 21:00,18,14.715,14.715,14.715,14.715,1
20120101|2011-11-18 00:00,18,14.7,14.7,14.645,14.645,6
20120101|2011-11-18 01:00,18,14.645,14.645,14.64,14.64,2
20120101|2011-11-18 05:00,18,14.64,14.64,14.64,14.64,1
20120101|2011-11-18 05:30,18,14.64,14.64,14.64,14.64,2
20120101|2011-11-18 07:00,18,14.65,14.65,14.65,14.65,1
20120101|2011-11-18 09:30,18,14.65,14.65,14.515,14.58,237
20120101|2011-11-18 10:00,18,14.535,14.535,14.46,14.475,114
20120101|2011-11-18 10:30,18,14.46,14.5,14.455,14.49,42
20120101|2011-11-18 11:00,18,14.495,14.545,14.49,14.5,66
20120101|2011-11-18 11:30,18,14.545,14.545,14.49,14.495,27
20120101|2011-11-18 12:00,18,14.49,14.525,14.47,14.47,21
20120101|2011-11-18 12:30,18,14.465,14.64,14.46,14.615,57
20120101|2011-11-18 13:00,18,14.605,14.7,14.6,14.7,31
20120101|2011-11-20 18:00,21,14.68,14.68,14.615,14.615,4
20120101|2011-11-20 19:00,21,14.625,14.625,14.625,14.625,1
20120101|2011-11-20 19:30,21,14.625,14.625,14.625,14.625,1
20120101|2011-11-20 20:00,21,14.675,14.68,14.675,14.68,5
20120101|2011-11-20 20:30,21,14.755,14.755,14.755,14.755,1
20120101|2011-11-20 21:00,21,14.75,14.75,14.75,14.75,1
20120101|2011-11-20 22:00,21,14.77,14.8,14.77,14.8,3
20120101|2011-11-20 22:30,21,14.71,14.71,14.71,14.71,1
20120101|2011-11-20 23:00,21,14.7,14.7,14.7,14.7,1
20120101|2011-11-21 02:00,21,14.74,14.75,14.74,14.75,2
20120101|2011-11-21 02:30,21,14.76,14.815,14.76,14.815,5
20120101|2011-11-21 03:30,21,14.785,14.785,14.785,14.785,1
20120101|2011-11-21 05:30,21,14.79,14.79,14.785,14.785,2
20120101|2011-11-21 06:00,21,14.76,14.76,14.7,14.7,7
20120101|2011-11-21 06:30,21,14.775,14.775,14.685,14.685,3
20120101|2011-11-21 09:30,21,14.58,14.605,14.51,14.575,96
20120101|2011-11-21 10:00,21,14.605,14.605,14.515,14.525,26
20120101|2011-11-21 10:30,21,14.515,14.525,14.475,14.48,48
20120101|2011-11-21 11:00,21,14.49,14.525,14.49,14.525,48
20120101|2011-11-21 11:30,21,14.525,14.525,14.525,14.525,3
20120101|2011-11-21 12:00,21,14.525,14.595,14.525,14.595,9
20120101|2011-11-21 12:30,21,14.565,14.565,14.495,14.495,42
20120101|2011-11-21 13:00,21,14.49,14.49,14.45,14.45,88
20120101|2011-11-21 18:00,22,14.455,14.575,14.455,14.51,12
20120101|2011-11-21 20:00,22,14.515,14.515,14.48,14.48,11
20120101|2011-11-21 20:30,22,14.5,14.515,14.48,14.515,6
20120101|2011-11-21 23:30,22,14.5,14.5,14.5,14.5,1
20120101|2011-11-22 00:30,22,14.47,14.47,14.455,14.455,5
20120101|2011-11-22 01:00,22,14.45,14.45,14.45,14.45,3
20120101|2011-11-22 01:30,22,14.45,14.45,14.445,14.445,8
20120101|2011-11-22 02:00,22,14.455,14.455,14.425,14.425,11
20120101|2011-11-22 02:30,22,14.425,14.425,14.41,14.41,11
20120101|2011-11-22 05:00,22,14.45,14.45,14.45,14.45,2
20120101|2011-11-22 05:30,22,14.495,14.5,14.495,14.5,2
20120101|2011-11-22 06:30,22,14.51,14.51,14.51,14.51,2
20120101|2011-11-22 07:00,22,14.495,14.495,14.495,14.495,1
20120101|2011-11-22 09:30,22,14.46,14.46,14.36,14.36,75
20120101|2011-11-22 10:00,22,14.365,14.41,14.36,14.385,32
20120101|2011-11-22 10:30,22,14.4,14.4,14.35,14.35,24
20120101|2011-11-22 11:00,22,14.36,14.38,14.22,14.26,207
20120101|2011-11-22 11:30,22,14.26,14.26,14.235,14.235,32
20120101|2011-11-22 12:00,22,14.235,14.295,14.215,14.295,78
20120101|2011-11-22 12:30,22,14.29,14.41,14.265,14.29,107
20120101|2011-11-22 13:00,22,14.3,14.315,14.265,14.295,31
20120101|2011-11-22 18:00,23,14.315,14.345,14.31,14.345,13
20120101|2011-11-22 18:30,23,14.37,14.38,14.37,14.38,3
20120101|2011-11-22 19:30,23,14.32,14.32,14.32,14.32,1
20120101|2011-11-22 21:30,23,14.31,14.31,14.31,14.31,3
20120101|2011-11-22 23:30,23,14.345,14.345,14.345,14.345,1
20120101|2011-11-23 01:00,23,14.29,14.29,14.29,14.29,2
20120101|2011-11-23 01:30,23,14.275,14.275,14.265,14.265,2
20120101|2011-11-23 02:00,23,14.26,14.28,14.26,14.28,5
20120101|2011-11-23 02:30,23,14.315,14.315,14.315,14.315,4
20120101|2011-11-23 04:00,23,14.28,14.28,14.28,14.28,1
20120101|2011-11-23 06:00,23,14.28,14.28,14.28,14.28,1
20120101|2011-11-23 06:30,23,14.275,14.275,14.25,14.25,8
20120101|2011-11-23 07:00,23,14.25,14.25,14.245,14.245,6
20120101|2011-11-23 09:30,23,14.215,14.24,14.1,14.24,229
20120101|2011-11-23 10:00,23,14.22,14.26,14.17,14.215,52
20120101|2011-11-23 10:30,23,14.2,14.2,14.155,14.2,71
20120101|2011-11-23 11:00,23,14.2,14.2,14.15,14.15,47
20120101|2011-11-23 11:30,23,14.175,14.2,14.17,14.2,19
20120101|2011-11-23 12:00,23,14.2,14.23,14.2,14.23,22
20120101|2011-11-23 12:30,23,14.235,14.43,14.235,14.43,101
20120101|2011-11-23 13:00,23,14.425,14.58,14.41,14.58,102
20120101|2011-11-24 18:00,25,14.56,14.56,14.485,14.485,20
20120101|2011-11-24 18:30,25,14.485,14.485,14.48,14.48,2
20120101|2011-11-24 19:00,25,14.48,14.48,14.48,14.48,2
20120101|2011-11-24 19:30,25,14.495,14.495,14.495,14.495,1
20120101|2011-11-24 23:00,25,14.505,14.505,14.505,14.505,1
20120101|2011-11-24 23:30,25,14.51,14.51,14.51,14.51,1
20120101|2011-11-25 02:00,25,14.435,14.435,14.42,14.42,5
20120101|2011-11-25 02:30,25,14.495,14.5,14.495,14.5,8
20120101|2011-11-25 03:00,25,14.5,14.5,14.425,14.425,2
20120101|2011-11-25 03:30,25,14.54,14.57,14.54,14.55,35
20120101|2011-11-25 04:00,25,14.42,14.42,14.38,14.38,3
20120101|2011-11-25 05:30,25,14.435,14.44,14.385,14.385,7
20120101|2011-11-25 06:00,25,14.36,14.36,14.25,14.25,23
20120101|2011-11-25 06:30,25,14.3,14.3,14.245,14.245,3
20120101|2011-11-25 07:00,25,14.245,14.27,14.225,14.225,10
20120101|2011-11-25 09:30,25,14.225,14.26,14.17,14.21,233
20120101|2011-11-25 10:00,25,14.205,14.22,14.17,14.21,18
20120101|2011-11-25 10:30,25,14.24,14.25,14.23,14.25,152
20120101|2011-11-25 11:00,25,14.25,14.315,14.25,14.25,31
20120101|2011-11-25 11:30,25,14.26,14.31,14.2,14.2,97
20120101|2011-11-27 18:00,28,14.26,14.385,14.25,14.25,19
20120101|2011-11-27 18:30,28,14.345,14.41,14.345,14.36,4
20120101|2011-11-27 19:30,28,14.32,14.37,14.32,14.37,3
20120101|2011-11-27 20:00,28,14.355,14.375,14.325,14.325,5
20120101|2011-11-27 20:30,28,14.39,14.395,14.39,14.395,3
20120101|2011-11-27 21:00,28,14.375,14.375,14.345,14.345,2
20120101|2011-11-27 21:30,28,14.34,14.34,14.33,14.33,3
20120101|2011-11-28 01:00,28,14.37,14.37,14.37,14.37,1
20120101|2011-11-28 01:30,28,14.385,14.385,14.385,14.385,1
20120101|2011-11-28 02:00,28,14.385,14.405,14.385,14.405,8
20120101|2011-11-28 02:30,28,14.405,14.435,14.405,14.435,13
20120101|2011-11-28 03:00,28,14.415,14.435,14.415,14.435,2
20120101|2011-11-28 04:00,28,14.435,14.435,14.435,14.435,2
20120101|2011-11-28 04:30,28,14.38,14.38,14.34,14.34,2
20120101|2011-11-28 05:30,28,14.355,14.355,14.285,14.285,15
20120101|2011-11-28 07:00,28,14.385,14.4,14.385,14.4,6
20120101|2011-11-28 09:30,28,14.415,14.415,14.315,14.32,63
20120101|2011-11-28 10:00,28,14.315,14.33,14.3,14.3,26
20120101|2011-11-28 10:30,28,14.29,14.295,14.25,14.25,103
20120101|2011-11-28 11:00,28,14.25,14.25,14.21,14.22,59
20120101|2011-11-28 11:30,28,14.22,14.22,14.19,14.19,30
20120101|2011-11-28 12:00,28,14.19,14.19,14.14,14.17,67
20120101|2011-11-28 12:30,28,14.17,14.2,14.145,14.145,48
20120101|2011-11-28 13:00,28,14.14,14.195,14.13,14.16,69
20120101|2011-11-28 18:00,29,14.135,14.155,14.135,14.155,3
20120101|2011-11-28 19:00,29,14.15,14.15,14.15,14.15,1
20120101|2011-11-28 19:30,29,14.19,14.19,14.17,14.17,2
20120101|2011-11-28 20:00,29,14.165,14.165,14.15,14.15,3
20120101|2011-11-28 20:30,29,14.165,14.165,14.165,14.165,2
20120101|2011-11-28 21:00,29,14.17,14.175,14.17,14.175,2
20120101|2011-11-28 21:30,29,14.185,14.185,14.185,14.185,1
20120101|2011-11-28 22:00,29,14.185,14.185,14.185,14.185,1
20120101|2011-11-28 23:00,29,14.165,14.165,14.165,14.165,1
20120101|2011-11-29 01:00,29,14.16,14.185,14.15,14.185,3
20120101|2011-11-29 01:30,29,14.195,14.195,14.195,14.195,2
20120101|2011-11-29 02:30,29,14.185,14.185,14.185,14.185,1
20120101|2011-11-29 03:00,29,14.155,14.155,14.155,14.155,1
20120101|2011-11-29 04:00,29,14.155,14.155,14.155,14.155,1
20120101|2011-11-29 05:00,29,14.155,14.17,14.155,14.17,2
20120101|2011-11-29 05:30,29,14.18,14.18,14.165,14.165,11
20120101|2011-11-29 07:00,29,14.17,14.17,14.17,14.17,1
20120101|2011-11-29 09:30,29,14.135,14.14,14.085,14.105,126
20120101|2011-11-29 10:00,29,14.11,14.13,14.085,14.11,48
20120101|2011-11-29 10:30,29,14.105,14.12,14.105,14.115,25
20120101|2011-11-29 11:00,29,14.13,14.155,14.13,14.14,22
20120101|2011-11-29 11:30,29,14.145,14.275,14.11,14.27,116
20120101|2011-11-29 12:00,29,14.23,14.285,14.225,14.285,25
20120101|2011-11-29 12:30,29,14.28,14.285,14.225,14.265,80
20120101|2011-11-29 13:00,29,14.275,14.42,14.275,14.375,92
20120101|2011-11-29 18:00,30,14.32,14.395,14.32,14.375,28
20120101|2011-11-29 18:30,30,14.35,14.37,14.35,14.37,5
20120101|2011-11-29 19:30,30,14.36,14.36,14.36,14.36,1
20120101|2011-11-29 20:00,30,14.36,14.37,14.36,14.37,4
20120101|2011-11-29 21:00,30,14.345,14.385,14.345,14.385,3
20120101|2011-11-29 21:30,30,14.345,14.345,14.33,14.33,4
20120101|2011-11-29 22:00,30,14.32,14.32,14.32,14.32,1
20120101|2011-11-30 00:00,30,14.325,14.325,14.32,14.32,8
20120101|2011-11-30 01:00,30,14.3,14.3,14.3,14.3,1
20120101|2011-11-30 01:30,30,14.31,14.31,14.31,14.31,2
20120101|2011-11-30 02:30,30,14.295,14.295,14.29,14.295,4
20120101|2011-11-30 03:30,30,14.29,14.29,14.27,14.27,4
20120101|2011-11-30 04:00,30,14.265,14.265,14.265,14.265,1
20120101|2011-11-30 04:30,30,14.265,14.27,14.26,14.27,3
20120101|2011-11-30 05:00,30,14.27,14.27,14.26,14.27,24
20120101|2011-11-30 05:30,30,14.275,14.275,14.27,14.27,2
20120101|2011-11-30 06:00,30,14.27,14.27,14.27,14.27,2
20120101|2011-11-30 06:30,30,14.27,14.27,14.27,14.27,1
20120101|2011-11-30 07:00,30,14.27,14.53,14.27,14.53,35
20120101|2011-11-30 09:30,30,14.48,14.685,14.48,14.545,211
20120101|2011-11-30 10:00,30,14.54,14.555,14.485,14.51,82
20120101|2011-11-30 10:30,30,14.52,14.625,14.51,14.575,92
20120101|2011-11-30 11:00,30,14.575,14.625,14.56,14.62,57
20120101|2011-11-30 11:30,30,14.625,14.705,14.62,14.69,83
20120101|2011-11-30 12:00,30,14.705,14.725,14.675,14.675,42
20120101|2011-11-30 12:30,30,14.69,14.69,14.68,14.69,24
20120101|2011-11-30 13:00,30,14.705,14.85,14.7,14.84,160
20120101|2011-11-30 18:00,1,14.795,14.805,14.725,14.78,12
20120101|2011-11-30 18:30,1,14.795,14.84,14.795,14.84,35
20120101|2011-11-30 19:00,1,14.84,14.915,14.835,14.915,20
20120101|2011-11-30 19:30,1,14.885,14.89,14.885,14.89,5
20120101|2011-11-30 20:00,1,14.905,14.92,14.905,14.92,3
20120101|2011-11-30 20:30,1,14.9,14.9,14.9,14.9,1
20120101|2011-11-30 21:00,1,14.92,14.945,14.92,14.945,7
20120101|2011-11-30 22:00,1,14.9,14.9,14.9,14.9,1
20120101|2011-11-30 22:30,1,14.895,14.895,14.88,14.88,3
20120101|2011-11-30 23:00,1,14.89,14.9,14.88,14.9,3
20120101|2011-11-30 23:30,1,14.9,14.9,14.9,14.9,1
20120101|2011-12-01 00:00,1,14.86,14.895,14.86,14.87,18
20120101|2011-12-01 01:00,1,14.89,14.9,14.89,14.9,4
20120101|2011-12-01 02:00,1,14.85,14.85,14.85,14.85,3
20120101|2011-12-01 03:00,1,14.905,14.945,14.85,14.9,14
20120101|2011-12-01 03:30,1,14.945,14.95,14.945,14.95,4
20120101|2011-12-01 04:00,1,14.945,14.945,14.945,14.945,1
20120101|2011-12-01 04:30,1,14.945,14.945,14.845,14.85,8
20120101|2011-12-01 06:30,1,14.875,14.895,14.875,14.885,3
20120101|2011-12-01 07:00,1,14.845,14.845,14.84,14.84,11
20120101|2011-12-01 09:30,1,14.845,14.945,14.815,14.9,209
20120101|2011-12-01 10:00,1,14.92,14.92,14.835,14.845,61
20120101|2011-12-01 10:30,1,14.86,14.86,14.725,14.795,47
20120101|2011-12-01 11:00,1,14.8,14.805,14.725,14.735,47
20120101|2011-12-01 11:30,1,14.735,14.74,14.64,14.67,77
20120101|2011-12-01 12:00,1,14.67,14.705,14.67,14.685,40
20120101|2011-12-01 12:30,1,14.69,14.72,14.69,14.72,47
20120101|2011-12-01 13:00,1,14.72,14.835,14.7,14.835,92
20120101|2011-12-01 18:00,2,14.84,14.845,14.735,14.845,9
20120101|2011-12-01 19:30,2,14.83,14.84,14.83,14.84,3
20120101|2011-12-01 20:00,2,14.84,14.88,14.84,14.88,2
20120101|2011-12-01 21:00,2,14.84,14.84,14.815,14.815,3
20120101|2011-12-01 22:00,2,14.85,14.85,14.85,14.85,1
20120101|2011-12-02 01:00,2,14.81,14.83,14.8,14.83,8
20120101|2011-12-02 01:30,2,14.805,14.805,14.805,14.805,1
20120101|2011-12-02 02:00,2,14.805,14.805,14.785,14.785,5
20120101|2011-12-02 02:30,2,14.795,14.795,14.795,14.795,1
20120101|2011-12-02 03:00,2,14.79,14.795,14.79,14.795,2
20120101|2011-12-02 03:30,2,14.785,14.785,14.75,14.75,4
20120101|2011-12-02 04:30,2,14.775,14.775,14.775,14.775,1
20120101|2011-12-02 05:30,2,14.78,14.78,14.78,14.78,2
20120101|2011-12-02 06:00,2,14.725,14.725,14.725,14.725,1
20120101|2011-12-02 06:30,2,14.77,14.77,14.77,14.77,8
20120101|2011-12-02 07:00,2,14.77,14.77,14.77,14.77,1
20120101|2011-12-02 09:30,2,14.73,14.77,14.67,14.7,111
20120101|2011-12-02 10:00,2,14.7,14.7,14.53,14.6,45
20120101|2011-12-02 10:30,2,14.585,14.615,14.565,14.58,31
20120101|2011-12-02 11:00,2,14.575,14.595,14.54,14.54,19
20120101|2011-12-02 11:30,2,14.54,14.54,14.45,14.525,75
20120101|2011-12-02 12:00,2,14.495,14.52,14.49,14.52,10
20120101|2011-12-02 12:30,2,14.495,14.495,14.45,14.47,15
20120101|2011-12-02 13:00,2,14.47,14.47,14.42,14.46,80
20120101|2011-12-04 18:00,5,14.46,14.46,14.35,14.38,25
20120101|2011-12-04 18:30,5,14.355,14.415,14.355,14.415,14
20120101|2011-12-04 19:00,5,14.415,14.42,14.415,14.42,4
20120101|2011-12-04 19:30,5,14.42,14.425,14.42,14.425,2
20120101|2011-12-04 20:00,5,14.43,14.435,14.43,14.435,4
20120101|2011-12-04 20:30,5,14.41,14.41,14.41,14.41,1
20120101|2011-12-04 21:00,5,14.435,14.435,14.42,14.42,3
20120101|2011-12-04 21:30,5,14.44,14.445,14.44,14.445,2
20120101|2011-12-04 22:00,5,14.445,14.445,14.445,14.445,1
20120101|2011-12-04 23:30,5,14.42,14.42,14.42,14.42,1
20120101|2011-12-05 01:00,5,14.42,14.42,14.42,14.42,4
20120101|2011-12-05 01:30,5,14.41,14.41,14.405,14.405,6
20120101|2011-12-05 02:00,5,14.42,14.42,14.42,14.42,1
20120101|2011-12-05 02:30,5,14.42,14.42,14.42,14.42,5
20120101|2011-12-05 03:00,5,14.405,14.405,14.405,14.405,5
20120101|2011-12-05 03:30,5,14.405,14.405,14.405,14.405,1
20120101|2011-12-05 04:00,5,14.4,14.4,14.395,14.395,10
20120101|2011-12-05 04:30,5,14.4,14.4,14.4,14.4,5
20120101|2011-12-05 05:00,5,14.4,14.4,14.395,14.395,4
20120101|2011-12-05 06:00,5,14.395,14.395,14.38,14.38,3
20120101|2011-12-05 06:30,5,14.38,14.38,14.38,14.38,1
20120101|2011-12-05 09:30,5,14.395,14.445,14.305,14.305,76
20120101|2011-12-05 10:00,5,14.335,14.42,14.32,14.42,64
20120101|2011-12-05 10:30,5,14.405,14.425,14.405,14.405,51
20120101|2011-12-05 11:00,5,14.405,14.41,14.36,14.365,64
20120101|2011-12-05 11:30,5,14.365,14.375,14.325,14.37,41
20120101|2011-12-05 12:00,5,14.35,14.35,14.31,14.31,34
20120101|2011-12-05 12:30,5,14.315,14.35,14.31,14.325,36
20120101|2011-12-05 13:00,5,14.325,14.4,14.325,14.38,55
20120101|2011-12-05 18:00,6,14.455,14.485,14.455,14.465,10
20120101|2011-12-05 18:30,6,14.445,14.445,14.445,14.445,1
20120101|2011-12-05 19:30,6,14.445,14.445,14.445,14.445,1
20120101|2011-12-05 22:00,6,14.385,14.385,14.385,14.385,2
20120101|2011-12-05 23:30,6,14.385,14.385,14.385,14.385,1
20120101|2011-12-06 01:30,6,14.38,14.38,14.38,14.38,1
20120101|2011-12-06 02:00,6,14.38,14.38,14.38,14.38,1
20120101|2011-12-06 02:30,6,14.38,14.38,14.355,14.355,2
20120101|2011-12-06 04:00,6,14.35,14.35,14.35,14.35,1
20120101|2011-12-06 05:00,6,14.345,14.345,14.345,14.345,1
20120101|2011-12-06 09:30,6,14.345,14.36,14.31,14.315,57
20120101|2011-12-06 10:00,6,14.32,14.415,14.32,14.405,16
20120101|2011-12-06 10:30,6,14.4,14.45,14.4,14.445,19
20120101|2011-12-06 11:00,6,14.435,14.575,14.435,14.575,114
20120101|2011-12-06 11:30,6,14.555,14.595,14.54,14.595,41
20120101|2011-12-06 12:00,6,14.595,14.655,14.58,14.63,44
20120101|2011-12-06 12:30,6,14.635,14.76,14.63,14.655,127
20120101|2011-12-06 13:00,6,14.66,14.695,14.57,14.585,61
20120101|2011-12-06 18:00,7,14.725,14.725,14.725,14.725,1
20120101|2011-12-06 19:30,7,14.615,14.625,14.615,14.625,3
20120101|2011-12-06 20:00,7,14.63,14.63,14.61,14.61,3
20120101|2011-12-06 21:30,7,14.635,14.66,14.635,14.66,2
20120101|2011-12-06 22:00,7,14.675,14.675,14.675,14.675,1
20120101|2011-12-06 23:00,7,14.685,14.685,14.685,14.685,1
20120101|2011-12-07 00:30,7,14.615,14.615,14.615,14.615,1
20120101|2011-12-07 02:30,7,14.66,14.66,14.64,14.64,17
20120101|2011-12-07 03:00,7,14.615,14.615,14.615,14.615,1
20120101|2011-12-07 05:00,7,14.615,14.615,14.615,14.615,1
20120101|2011-12-07 06:00,7,14.615,14.615,14.595,14.595,2
20120101|2011-12-07 07:00,7,14.58,14.58,14.58,14.58,1
20120101|2011-12-07 09:30,7,14.595,14.595,14.425,14.465,38
20120101|2011-12-07 10:00,7,14.49,14.55,14.49,14.51,14
20120101|2011-12-07 10:30,7,14.485,14.485,14.48,14.48,2
20120101|2011-12-07 11:00,7,14.46,14.46,14.41,14.425,26
20120101|2011-12-07 11:30,7,14.42,14.42,14.405,14.41,29
20120101|2011-12-07 12:00,7,14.415,14.43,14.41,14.43,14
20120101|2011-12-07 12:30,7,14.425,14.435,14.39,14.43,29
20120101|2011-12-07 13:00,7,14.405,14.405,14.38,14.39,10
20120101|2011-12-07 18:00,8,14.38,14.38,14.38,14.38,2
20120101|2011-12-07 18:30,8,14.39,14.39,14.39,14.39,1
20120101|2011-12-07 19:00,8,14.385,14.385,14.385,14.385,1
20120101|2011-12-07 20:00,8,14.395,14.395,14.395,14.395,1
20120101|2011-12-07 21:30,8,14.4,14.4,14.4,14.4,1
20120101|2011-12-07 22:00,8,14.4,14.4,14.4,14.4,4
20120101|2011-12-08 00:00,8,14.4,14.4,14.38,14.38,14
20120101|2011-12-08 01:00,8,14.37,14.37,14.355,14.355,3
20120101|2011-12-08 02:00,8,14.35,14.35,14.35,14.35,5
20120101|2011-12-08 05:30,8,14.36,14.36,14.36,14.36,2
20120101|2011-12-08 07:00,8,14.35,14.35,14.35,14.35,8
20120101|2011-12-08 09:30,8,14.36,14.585,14.355,14.49,70
20120101|2011-12-08 10:00,8,14.485,14.485,14.35,14.35,33
20120101|2011-12-08 10:30,8,14.36,14.395,14.345,14.395,20
20120101|2011-12-08 11:00,8,14.395,14.395,14.345,14.38,23
20120101|2011-12-08 11:30,8,14.345,14.345,14.335,14.335,40
20120101|2011-12-08 12:00,8,14.34,14.34,14.32,14.33,17
20120101|2011-12-08 12:30,8,14.33,14.335,14.27,14.29,88
20120101|2011-12-08 13:00,8,14.28,14.29,14.21,14.225,80
20120101|2011-12-08 18:00,9,14.21,14.35,14.21,14.33,13
20120101|2011-12-08 18:30,9,14.325,14.33,14.3,14.3,5
20120101|2011-12-08 19:00,9,14.285,14.285,14.285,14.285,2
20120101|2011-12-08 19:30,9,14.285,14.285,14.285,14.285,2
20120101|2011-12-08 21:00,9,14.26,14.26,14.26,14.26,1
20120101|2011-12-09 00:30,9,14.235,14.235,14.215,14.215,7
20120101|2011-12-09 01:00,9,14.22,14.29,14.22,14.265,4
20120101|2011-12-09 01:30,9,14.24,14.24,14.23,14.23,3
20120101|2011-12-09 02:00,9,14.23,14.23,14.23,14.23,2
20120101|2011-12-09 03:00,9,14.235,14.235,14.235,14.235,1
20120101|2011-12-09 03:30,9,14.225,14.225,14.225,14.225,1
20120101|2011-12-09 04:30,9,14.225,14.225,14.225,14.225,1
20120101|2011-12-09 05:00,9,14.275,14.315,14.275,14.315,15
20120101|2011-12-09 06:00,9,14.25,14.31,14.25,14.31,5
20120101|2011-12-09 06:30,9,14.31,14.31,14.31,14.31,3
20120101|2011-12-09 07:00,9,14.305,14.305,14.305,14.305,1
20120101|2011-12-09 09:30,9,14.24,14.335,14.145,14.23,57
20120101|2011-12-09 10:00,9,14.235,14.245,14.17,14.21,16
20120101|2011-12-09 10:30,9,14.215,14.225,14.185,14.225,10
20120101|2011-12-09 11:00,9,14.23,14.23,14.14,14.14,25
20120101|2011-12-09 11:30,9,14.15,14.15,14.15,14.15,6
20120101|2011-12-09 12:00,9,14.145,14.145,14.12,14.135,30
20120101|2011-12-09 12:30,9,14.135,14.135,14.115,14.115,23
20120101|2011-12-09 13:00,9,14.11,14.11,14.01,14.015,99
20120101|2011-12-11 18:00,12,14.03,14.185,14.03,14.09,17
20120101|2011-12-11 18:30,12,14.115,14.115,14.115,14.115,1
20120101|2011-12-11 19:00,12,14.115,14.115,14.115,14.115,1
20120101|2011-12-11 19:30,12,14.1,14.1,14.075,14.095,9
20120101|2011-12-11 20:00,12,14.1,14.1,14.1,14.1,1
20120101|2011-12-11 20:30,12,14.09,14.09,14.09,14.09,1
20120101|2011-12-11 21:30,12,14.1,14.1,14.1,14.1,1
20120101|2011-12-12 01:30,12,14.09,14.09,14.09,14.09,1
20120101|2011-12-12 02:00,12,14.08,14.08,14.04,14.04,6
20120101|2011-12-12 03:00,12,14.04,14.04,14.02,14.02,5
20120101|2011-12-12 03:30,12,14.015,14.055,14.015,14.055,2
20120101|2011-12-12 04:00,12,14.01,14.01,13.96,13.96,29
20120101|2011-12-12 04:30,12,13.975,13.975,13.975,13.975,1
20120101|2011-12-12 05:00,12,13.985,13.985,13.985,13.985,1
20120101|2011-12-12 05:30,12,13.97,13.97,13.97,13.97,1
20120101|2011-12-12 06:00,12,13.995,14,13.96,13.96,8
20120101|2011-12-12 07:00,12,13.96,13.96,13.95,13.95,6
20120101|2011-12-12 09:30,12,13.91,13.91,13.85,13.88,172
20120101|2011-12-12 10:00,12,13.855,13.89,13.83,13.85,47
20120101|2011-12-12 10:30,12,13.85,13.91,13.845,13.905,116
20120101|2011-12-12 11:00,12,13.875,13.875,13.855,13.855,16
20120101|2011-12-12 11:30,12,13.85,13.86,13.83,13.86,23
20120101|2011-12-12 12:00,12,13.845,13.845,13.82,13.82,27
20120101|2011-12-12 12:30,12,13.82,13.82,13.775,13.78,94
20120101|2011-12-12 13:00,12,13.785,13.845,13.775,13.775,28
20120101|2011-12-12 18:00,13,13.85,13.85,13.82,13.82,15
20120101|2011-12-12 18:30,13,13.82,13.845,13.82,13.845,5
20120101|2011-12-12 19:00,13,13.89,13.9,13.89,13.9,18
20120101|2011-12-12 19:30,13,13.905,13.905,13.905,13.905,1
20120101|2011-12-12 20:00,13,13.885,13.885,13.87,13.87,3
20120101|2011-12-12 21:00,13,13.88,13.885,13.88,13.885,2
20120101|2011-12-12 21:30,13,13.88,13.94,13.865,13.88,18
20120101|2011-12-12 22:00,13,13.88,13.88,13.875,13.875,3
20120101|2011-12-12 23:00,13,13.885,13.885,13.875,13.875,2
20120101|2011-12-13 02:00,13,13.86,13.86,13.855,13.855,2
20120101|2011-12-13 02:30,13,13.895,13.895,13.85,13.85,12
20120101|2011-12-13 03:30,13,13.85,13.89,13.85,13.89,10
20120101|2011-12-13 04:30,13,13.895,13.915,13.895,13.915,4
20120101|2011-12-13 06:00,13,13.915,13.92,13.915,13.92,5
20120101|2011-12-13 06:30,13,13.95,13.95,13.95,13.95,1
20120101|2011-12-13 09:30,13,13.92,13.94,13.805,13.82,63
20120101|2011-12-13 10:00,13,13.835,13.87,13.8,13.87,38
20120101|2011-12-13 10:30,13,13.885,13.9,13.88,13.88,15
20120101|2011-12-13 11:00,13,13.895,13.93,13.895,13.91,29
20120101|2011-12-13 11:30,13,13.895,13.895,13.895,13.895,2
20120101|2011-12-13 12:00,13,13.86,13.86,13.78,13.79,44
20120101|2011-12-13 12:30,13,13.795,13.81,13.785,13.81,12
20120101|2011-12-13 13:00,13,13.835,13.85,13.8,13.85,8
20120101|2011-12-13 18:00,14,13.875,13.875,13.875,13.875,1
20120101|2011-12-13 18:30,14,13.86,13.86,13.855,13.855,3
20120101|2011-12-14 03:30,14,13.885,13.895,13.885,13.895,3
20120101|2011-12-14 06:00,14,13.83,13.83,13.825,13.825,2
20120101|2011-12-14 06:30,14,13.805,13.805,13.8,13.8,2
20120101|2011-12-14 09:30,14,13.78,13.79,13.74,13.75,95
20120101|2011-12-14 10:00,14,13.745,13.745,13.685,13.7,128
20120101|2011-12-14 10:30,14,13.69,13.745,13.67,13.7,95
20120101|2011-12-14 11:00,14,13.685,13.715,13.685,13.715,18
20120101|2011-12-14 11:30,14,13.7,13.7,13.7,13.7,4
20120101|2011-12-14 12:00,14,13.72,13.735,13.71,13.71,46
20120101|2011-12-14 12:30,14,13.7,13.7,13.67,13.675,24
20120101|2011-12-14 13:00,14,13.67,13.685,13.65,13.65,41
20120101|2011-12-14 18:00,15,13.725,13.745,13.705,13.705,6
20120101|2011-12-14 19:00,15,13.725,13.725,13.725,13.725,1
20120101|2011-12-14 19:30,15,13.71,13.73,13.7,13.7,23
20120101|2011-12-14 20:00,15,13.7,13.7,13.7,13.7,3
20120101|2011-12-14 20:30,15,13.695,13.695,13.695,13.695,2
20120101|2011-12-14 22:00,15,13.7,13.7,13.7,13.7,1
20120101|2011-12-14 23:30,15,13.665,13.665,13.655,13.655,2
20120101|2011-12-15 00:30,15,13.69,13.69,13.69,13.69,1
20120101|2011-12-15 02:00,15,13.725,13.725,13.72,13.72,4
20120101|2011-12-15 02:30,15,13.725,13.725,13.725,13.725,1
20120101|2011-12-15 04:30,15,13.725,13.725,13.725,13.725,1
20120101|2011-12-15 07:00,15,13.69,13.69,13.66,13.66,2
20120101|2011-12-15 09:30,15,13.695,13.695,13.59,13.63,134
20120101|2011-12-15 10:00,15,13.615,13.615,13.58,13.58,35
20120101|2011-12-15 10:30,15,13.585,13.605,13.585,13.585,18
20120101|2011-12-15 11:00,15,13.58,13.595,13.51,13.525,83
20120101|2011-12-15 11:30,15,13.52,13.63,13.505,13.52,44
20120101|2011-12-15 12:00,15,13.565,13.695,13.53,13.695,20
20120101|2011-12-15 12:30,15,13.695,13.72,13.625,13.71,11
20120101|2011-12-15 13:00,15,13.64,13.685,13.64,13.68,12
20120101|2011-12-15 18:00,16,13.73,13.865,13.72,13.72,14
20120101|2011-12-15 19:00,16,13.785,13.86,13.785,13.86,9
20120101|2011-12-15 19:30,16,13.78,13.78,13.78,13.78,1
20120101|2011-12-15 21:00,16,13.82,13.82,13.82,13.82,1
20120101|2011-12-15 23:30,16,13.855,13.855,13.855,13.855,1
20120101|2011-12-16 01:30,16,13.845,13.845,13.845,13.845,1
20120101|2011-12-16 02:00,16,13.845,13.845,13.845,13.845,1
20120101|2011-12-16 02:30,16,13.86,13.86,13.86,13.86,3
20120101|2011-12-16 03:00,16,13.86,13.86,13.855,13.855,3
20120101|2011-12-16 03:30,16,13.825,13.825,13.82,13.82,3
20120101|2011-12-16 05:00,16,13.84,13.84,13.835,13.835,2
20120101|2011-12-16 05:30,16,13.855,13.855,13.855,13.855,1
20120101|2011-12-16 06:00,16,13.855,13.88,13.84,13.84,7
20120101|2011-12-16 06:30,16,13.835,13.855,13.835,13.855,5
20120101|2011-12-16 09:30,16,13.855,13.855,13.66,13.715,30
20120101|2011-12-16 10:00,16,13.67,13.715,13.565,13.71,39
20120101|2011-12-16 10:30,16,13.69,13.74,13.625,13.74,16
20120101|2011-12-16 11:00,16,13.64,13.77,13.64,13.77,19
20120101|2011-12-16 11:30,16,13.715,13.715,13.715,13.715,3
20120101|2011-12-16 12:00,16,13.67,13.675,13.66,13.675,3
20120101|2011-12-16 12:30,16,13.72,13.78,13.72,13.78,24
20120101|2011-12-16 13:00,16,13.78,13.78,13.68,13.68,11
20120101|2011-12-18 18:00,19,13.76,13.8,13.76,13.76,13
20120101|2011-12-18 18:30,19,13.77,13.77,13.765,13.765,3
20120101|2011-12-18 19:00,19,13.795,13.795,13.795,13.795,1
20120101|2011-12-18 21:00,19,13.735,13.735,13.715,13.715,4
20120101|2011-12-18 21:30,19,13.77,13.8,13.77,13.8,5
20120101|2011-12-18 22:00,19,13.81,13.845,13.79,13.845,7
20120101|2011-12-18 23:30,19,13.835,13.835,13.83,13.83,11
20120101|2011-12-19 00:30,19,13.805,13.805,13.805,13.805,2
20120101|2011-12-19 03:00,19,13.835,13.855,13.835,13.855,5
20120101|2011-12-19 04:00,19,13.855,13.855,13.855,13.855,1
20120101|2011-12-19 07:00,19,13.755,13.755,13.75,13.755,3
20120101|2011-12-19 09:30,19,13.79,13.905,13.735,13.735,78
20120101|2011-12-19 10:00,19,13.735,13.745,13.69,13.745,17
20120101|2011-12-19 10:30,19,13.78,13.78,13.78,13.78,1
20120101|2011-12-19 11:00,19,13.785,13.785,13.63,13.73,35
20120101|2011-12-19 11:30,19,13.765,13.77,13.665,13.735,25
20120101|2011-12-19 12:00,19,13.745,13.745,13.745,13.745,2
20120101|2011-12-19 12:30,19,13.725,13.75,13.715,13.75,44
20120101|2011-12-19 13:00,19,13.73,13.88,13.73,13.875,44
20120101|2011-12-19 18:00,20,13.97,14.035,13.95,14.02,39
20120101|2011-12-19 19:00,20,13.975,13.995,13.94,13.94,5
20120101|2011-12-19 19:30,20,13.965,13.97,13.965,13.97,8
20120101|2011-12-19 20:00,20,13.965,13.965,13.965,13.965,2
20120101|2011-12-19 21:30,20,13.955,13.955,13.955,13.955,1
20120101|2011-12-19 22:30,20,13.93,13.93,13.93,13.93,1
20120101|2011-12-19 23:30,20,13.945,13.945,13.945,13.945,1
20120101|2011-12-20 00:30,20,13.99,13.99,13.99,13.99,1
20120101|2011-12-20 02:00,20,13.995,14.015,13.995,14.015,9
20120101|2011-12-20 02:30,20,14,14.05,14,14.05,14
20120101|2011-12-20 03:00,20,14.05,14.065,14.05,14.065,3
20120101|2011-12-20 05:00,20,14.06,14.075,14.06,14.075,4
20120101|2011-12-20 05:30,20,14.035,14.035,14.01,14.01,9
20120101|2011-12-20 06:00,20,14,14.06,13.99,14.06,12
20120101|2011-12-20 06:30,20,14.06,14.06,14.06,14.06,7
20120101|2011-12-20 09:30,20,14.025,14.23,13.98,14.19,77
20120101|2011-12-20 10:00,20,14.2,14.2,14.095,14.095,14
20120101|2011-12-20 10:30,20,14.11,14.115,13.98,14.005,59
20120101|2011-12-20 11:00,20,14.02,14.055,14.02,14.055,12
20120101|2011-12-20 11:30,20,14.055,14.09,14.045,14.09,10
20120101|2011-12-20 12:00,20,14.07,14.08,14.065,14.08,8
20120101|2011-12-20 12:30,20,14.09,14.095,14.09,14.09,4
20120101|2011-12-20 13:00,20,14.085,14.085,13.98,13.98,24
20120101|2011-12-20 18:00,21,13.98,14.16,13.98,13.995,23
20120101|2011-12-20 23:30,21,14.125,14.125,14.125,14.125,1
20120101|2011-12-21 02:00,21,14.13,14.15,14.13,14.15,4
20120101|2011-12-21 02:30,21,14.11,14.11,14.045,14.045,3
20120101|2011-12-21 04:30,21,14.145,14.145,14.145,14.145,1
20120101|2011-12-21 05:30,21,14.135,14.135,14.13,14.13,2
20120101|2011-12-21 06:00,21,14.06,14.06,14.06,14.06,5
20120101|2011-12-21 06:30,21,14.04,14.045,14.035,14.035,4
20120101|2011-12-21 09:30,21,14.02,14.06,13.98,14.005,30
20120101|2011-12-21 10:00,21,14.02,14.04,13.98,13.98,7
20120101|2011-12-21 10:30,21,14,14,13.98,13.99,3
20120101|2011-12-21 11:00,21,14,14.11,14,14.11,6
20120101|2011-12-21 11:30,21,14.08,14.08,14.08,14.08,6
20120101|2011-12-21 12:00,21,14.11,14.11,14.11,14.11,1
20120101|2011-12-21 12:30,21,14.09,14.16,14.09,14.145,55
20120101|2011-12-21 13:00,21,14.17,14.285,14.105,14.105,29
20120101|2011-12-21 18:00,22,14.18,14.28,14.18,14.245,4
20120101|2011-12-21 18:30,22,14.2,14.2,14.2,14.2,1
20120101|2011-12-21 21:00,22,14.145,14.145,14.145,14.145,1
20120101|2011-12-21 22:00,22,14.11,14.13,14.11,14.13,4
20120101|2011-12-21 22:30,22,14.11,14.11,14.11,14.11,1
20120101|2011-12-22 01:00,22,14.11,14.11,14.075,14.075,4
20120101|2011-12-22 03:00,22,14.08,14.08,14.075,14.075,2
20120101|2011-12-22 05:30,22,14.1,14.1,14.1,14.1,1
20120101|2011-12-22 07:00,22,14.08,14.08,14.08,14.08,1
20120101|2011-12-22 09:30,22,14.065,14.16,14.06,14.14,14
20120101|2011-12-22 10:00,22,14.14,14.17,14.11,14.12,36
20120101|2011-12-22 10:30,22,14.145,14.16,14.12,14.12,5
20120101|2011-12-22 11:00,22,14.125,14.125,14.035,14.05,14
20120101|2011-12-22 11:30,22,14.025,14.05,14.01,14.015,13
20120101|2011-12-22 12:00,22,14.035,14.055,14.02,14.03,7
20120101|2011-12-22 12:30,22,14.06,14.08,14.06,14.08,14
20120101|2011-12-22 13:00,22,14.06,14.06,14.04,14.055,3
20120101|2011-12-22 18:00,23,14.01,14.045,14.01,14.045,5
20120101|2011-12-22 20:30,23,14.035,14.06,14,14.06,33
20120101|2011-12-23 00:00,23,14.03,14.03,14.03,14.03,1
20120101|2011-12-23 00:30,23,14,14,14,14,1
20120101|2011-12-23 01:30,23,14.045,14.045,14.045,14.045,1
20120101|2011-12-23 03:00,23,14.045,14.045,13.98,14.045,7
20120101|2011-12-23 04:00,23,13.98,13.98,13.93,13.93,16
20120101|2011-12-23 05:30,23,13.995,13.995,13.995,13.995,1
20120101|2011-12-23 06:30,23,13.97,13.97,13.97,13.97,1
20120101|2011-12-23 09:30,23,14,14.015,13.89,13.97,70
20120101|2011-12-23 10:00,23,13.95,13.95,13.93,13.95,6
20120101|2011-12-23 10:30,23,13.93,13.93,13.895,13.895,11
20120101|2011-12-23 11:00,23,13.925,13.925,13.925,13.925,1
20120101|2011-12-23 11:30,23,13.93,13.995,13.93,13.94,16
20120101|2011-12-23 12:00,23,13.935,13.97,13.92,13.97,6
20120101|2011-12-23 12:30,23,13.975,13.975,13.975,13.975,2
20120101|2011-12-23 13:00,23,13.95,13.95,13.89,13.945,24
20120101|2011-12-27 09:30,27,13.89,13.97,13.85,13.93,123
20120101|2011-12-27 10:00,27,13.94,13.97,13.885,13.9,49
20120101|2011-12-27 10:30,27,13.92,13.99,13.905,13.99,22
20120101|2011-12-27 11:00,27,13.99,13.99,13.96,13.96,2
20120101|2011-12-27 11:30,27,13.965,13.965,13.93,13.95,11
20120101|2011-12-27 12:00,27,13.89,13.925,13.89,13.925,23
20120101|2011-12-27 12:30,27,13.87,13.87,13.81,13.855,16
20120101|2011-12-27 13:00,27,13.82,13.82,13.795,13.795,22
20120101|2011-12-27 18:00,28,13.765,13.87,13.765,13.82,4
20120101|2011-12-27 19:00,28,13.765,13.765,13.755,13.755,3
20120101|2011-12-27 19:30,28,13.755,13.755,13.755,13.755,5
20120101|2011-12-27 22:00,28,13.75,13.75,13.75,13.75,1
20120101|2011-12-27 23:00,28,13.775,13.775,13.775,13.775,1
20120101|2011-12-28 02:00,28,13.75,13.75,13.75,13.75,5
20120101|2011-12-28 04:30,28,13.75,13.765,13.75,13.765,2
20120101|2011-12-28 05:00,28,13.75,13.75,13.75,13.75,3
20120101|2011-12-28 05:30,28,13.75,13.75,13.75,13.75,2
20120101|2011-12-28 06:30,28,13.76,13.76,13.75,13.75,3
20120101|2011-12-28 07:00,28,13.76,13.77,13.76,13.77,2
20120101|2011-12-28 09:30,28,13.75,13.77,13.61,13.67,171
20120101|2011-12-28 10:00,28,13.695,13.75,13.695,13.75,3
20120101|2011-12-28 10:30,28,13.715,13.77,13.68,13.76,19
20120101|2011-12-28 11:00,28,13.76,13.765,13.745,13.745,10
20120101|2011-12-28 11:30,28,13.77,13.77,13.745,13.745,2
20120101|2011-12-28 12:00,28,13.745,13.745,13.73,13.73,4
20120101|2011-12-28 12:30,28,13.73,13.74,13.705,13.705,15
20120101|2011-12-28 13:00,28,13.69,13.755,13.685,13.755,19
20120101|2011-12-28 18:00,29,13.735,13.755,13.735,13.755,2
20120101|2011-12-28 19:00,29,13.76,13.76,13.76,13.76,4
20120101|2011-12-28 22:00,29,13.735,13.735,13.735,13.735,2
20120101|2011-12-29 02:00,29,13.725,13.725,13.725,13.725,2
20120101|2011-12-29 02:30,29,13.725,13.755,13.725,13.755,6
20120101|2011-12-29 03:00,29,13.73,13.73,13.73,13.73,1
20120101|2011-12-29 09:30,29,13.7,13.86,13.7,13.855,57
20120101|2011-12-29 10:00,29,13.85,13.9,13.82,13.9,40
20120101|2011-12-29 10:30,29,13.9,14.15,13.88,14.135,49
20120101|2011-12-29 11:00,29,14.06,14.07,14.06,14.07,9
20120101|2011-12-29 11:30,29,14.07,14.08,14.065,14.08,18
20120101|2011-12-29 12:00,29,14.09,14.105,14.09,14.105,3
20120101|2011-12-29 12:30,29,14.105,14.235,14.105,14.235,9
20120101|2011-12-29 13:00,29,14.23,14.255,14.23,14.255,9
20120101|2011-12-29 18:00,30,14.275,14.465,14.275,14.41,11
20120101|2011-12-29 19:00,30,14.455,14.455,14.455,14.455,1
20120101|2011-12-29 19:30,30,14.46,14.46,14.46,14.46,1
20120101|2011-12-30 03:00,30,14.385,14.385,14.385,14.385,1
20120101|2011-12-30 03:30,30,14.385,14.385,14.385,14.385,1
20120101|2011-12-30 07:00,30,14.4,14.4,14.4,14.4,1
20120101|2011-12-30 09:30,30,14.5,14.63,14.5,14.555,22
20120101|2011-12-30 10:00,30,14.545,14.545,14.505,14.535,5
20120101|2011-12-30 12:30,30,14.565,14.6,14.565,14.6,10
20120101|2011-12-30 13:00,30,14.54,14.54,14.505,14.505,2
20120101|2012-01-03 09:30,3,14.675,14.905,14.6,14.6,14
20120101|2012-01-03 10:00,3,14.46,14.46,14.46,14.46,1
20120101|2012-01-03 10:30,3,14.45,14.51,14.45,14.51,2
20120101|2012-01-03 11:00,3,14.49,14.49,14.475,14.475,5
20120101|2012-01-03 11:30,3,14.525,14.56,14.525,14.555,5
20120101|2012-01-03 12:00,3,14.58,14.61,14.58,14.61,3
20120101|2012-01-03 12:30,3,14.49,14.49,14.45,14.45,3
20120101|2012-01-03 13:00,3,14.39,14.39,14.39,14.39,1
20120101|2012-01-04 10:30,4,14.34,14.34,14.34,14.34,1
20120101|2012-01-05 10:00,5,14.35,14.35,14.35,14.35,1
20120101|2012-01-06 11:00,6,14.435,14.435,14.435,14.435,3
20120101|2012-01-06 11:30,6,14.435,14.435,14.435,14.435,1
20120101|2012-01-09 10:30,9,14.7,14.7,14.7,14.7,1
20120101|2012-01-09 11:00,9,14.75,14.75,14.75,14.75,2
20120101|2012-01-09 12:30,9,14.56,14.56,14.56,14.56,1
20120101|2012-01-09 13:00,9,14.6,14.6,14.6,14.6,1
20120101|2012-01-12 11:30,12,14.46,14.46,14.46,14.46,1
20120101|2012-01-13 10:00,13,14.375,14.375,14.375,14.375,1
20120101|2012-01-13 10:30,13,14.43,14.45,14.43,14.45,3
20120301|2011-01-31 09:30,31,16.21,16.25,16.155,16.25,16
20120301|2011-01-31 10:00,31,16.2,16.3,16.2,16.3,10
20120301|2011-01-31 11:00,31,16.3,16.3,16.3,16.3,5
20120301|2011-02-02 12:30,2,16.8,16.85,16.8,16.85,6
20120301|2011-02-06 18:00,7,16.8,16.8,16.8,16.8,1
20120301|2011-02-15 18:00,16,16.3,16.3,16.3,16.3,1
20120301|2011-02-22 10:00,22,15.745,15.745,15.745,15.745,1
20120301|2011-02-23 12:00,23,15.2,15.2,15.2,15.2,2
20120301|2011-02-25 10:30,25,15.6,15.6,15.6,15.6,1
20120301|2011-03-25 12:00,25,16.01,16.01,16.01,16.01,5
20120301|2011-03-28 10:00,28,15.7,15.7,15.7,15.7,5
20120301|2011-03-28 18:00,29,15.72,15.72,15.72,15.72,1
20120301|2011-03-28 20:30,29,15.7,15.7,15.7,15.7,6
20120301|2011-03-28 21:00,29,15.67,15.67,15.67,15.67,3
20120301|2011-03-28 21:30,29,15.67,15.67,15.64,15.64,7
20120301|2011-03-30 10:00,30,15.74,15.74,15.74,15.74,2
20120301|2011-03-30 10:30,30,15.74,15.74,15.74,15.74,2
20120301|2011-03-30 11:00,30,15.74,15.74,15.74,15.74,8
20120301|2011-03-30 12:00,30,15.74,15.74,15.74,15.74,1
20120301|2011-03-30 12:30,30,15.72,15.755,15.72,15.72,24
20120301|2011-03-31 12:00,31,15.8,15.8,15.8,15.8,2
20120301|2011-03-31 12:30,31,15.8,15.89,15.8,15.85,14
20120301|2011-03-31 13:00,31,15.89,15.89,15.89,15.89,2
20120301|2011-04-01 10:30,1,15.97,15.97,15.97,15.97,7
20120301|2011-04-04 20:00,5,15.98,16.1,15.98,16.1,11
20120301|2011-04-05 13:00,5,15.97,15.97,15.97,15.97,3
20120301|2011-04-06 09:30,6,15.98,15.98,15.98,15.98,1
20120301|2011-04-07 10:30,7,15.55,15.55,15.55,15.55,2
20120301|2011-04-07 21:00,8,15.55,15.55,15.55,15.55,3
20120301|2011-04-12 11:30,12,15.515,15.515,15.5,15.5,15
20120301|2011-04-12 12:00,12,15.5,15.5,15.5,15.5,12
20120301|2011-04-12 13:00,12,15.445,15.445,15.43,15.43,9
20120301|2011-04-13 05:30,13,15.46,15.46,15.46,15.46,2
20120301|2011-04-13 09:30,13,15.46,15.46,15.46,15.46,1
20120301|2011-04-14 09:30,14,15.555,15.555,15.55,15.55,17
20120301|2011-04-19 01:00,19,15.605,15.605,15.605,15.605,1
20120301|2011-04-19 10:30,19,15.605,15.605,15.605,15.605,1
20120301|2011-04-19 23:00,20,15.69,15.69,15.69,15.69,1
20120301|2011-04-20 01:30,20,15.9,15.9,15.9,15.9,2
20120301|2011-04-20 09:30,20,15.955,15.955,15.955,15.955,1
20120301|2011-04-20 10:00,20,15.955,15.955,15.955,15.955,1
20120301|2011-04-24 20:30,25,16.1,16.1,16.1,16.1,1
20120301|2011-04-25 10:00,25,16.14,16.14,16.14,16.14,3
20120301|2011-04-29 09:30,29,16.32,16.32,16.32,16.32,2
20120301|2011-04-29 11:00,29,16.625,16.625,16.625,16.625,1
20120301|2011-05-02 10:00,2,16.885,16.885,16.885,16.885,1
20120301|2011-05-04 12:30,4,16.705,16.705,16.705,16.705,1
20120301|2011-05-05 05:30,5,15.95,15.95,15.95,15.95,2
20120301|2011-05-05 06:00,5,15.855,15.855,15.855,15.855,3
20120301|2011-05-05 09:30,5,15.79,15.79,15.79,15.79,5
20120301|2011-05-05 10:00,5,15.79,15.79,15.79,15.79,2
20120301|2011-05-05 11:30,5,15.85,15.85,15.85,15.85,4
20120301|2011-05-06 11:30,6,15.605,15.605,15.605,15.605,3
20120301|2011-05-09 20:30,10,16.04,16.08,16.04,16.08,2
20120301|2011-05-10 12:30,10,16.06,16.06,16.06,16.06,1
20120301|2011-05-11 09:30,11,15.86,15.86,15.86,15.86,2
20120301|2011-05-12 00:30,12,15.85,15.85,15.85,15.85,1
20120301|2011-05-12 09:30,12,15.69,15.69,15.69,15.69,2
20120301|2011-05-12 10:00,12,15.605,15.605,15.57,15.57,34
20120301|2011-05-17 09:30,17,15.9,15.95,15.9,15.95,3
20120301|2011-05-17 11:30,17,16.18,16.18,16.18,16.18,1
20120301|2011-05-17 12:00,17,16.18,16.18,16.18,16.18,1
20120301|2011-06-09 09:30,9,16.77,16.77,16.77,16.77,1
20120301|2011-06-22 18:00,23,15.605,15.605,15.605,15.605,1
20120301|2011-06-24 10:30,24,15.53,15.53,15.53,15.53,1
20120301|2011-06-26 18:30,27,15.46,15.46,15.46,15.46,1
20120301|2011-06-30 02:30,30,15.215,15.215,15.215,15.215,1
20120301|2011-06-30 11:00,30,15.215,15.215,15.215,15.215,1
20120301|2011-07-01 10:30,1,15.58,15.58,15.58,15.58,1
20120301|2011-07-05 09:30,5,16.09,16.11,16.09,16.09,44
20120301|2011-07-05 13:00,5,16.235,16.235,16.235,16.235,1
20120301|2011-07-06 11:00,6,16.6,16.6,16.6,16.6,10
20120301|2011-07-07 13:00,7,16.975,16.975,16.975,16.975,1
20120301|2011-07-08 06:30,8,17.02,17.02,17.02,17.02,1
20120301|2011-07-08 09:30,8,16.9,16.9,16.9,16.9,1
20120301|2011-07-08 10:00,8,16.89,16.905,16.89,16.895,6
20120301|2011-07-08 13:00,8,17.07,17.07,17.07,17.07,1
20120301|2011-07-11 18:00,12,16.52,16.54,16.52,16.54,16
20120301|2011-07-11 20:30,12,16.625,16.625,16.625,16.625,1
20120301|2011-07-12 06:00,12,16.52,16.52,16.52,16.52,21
20120301|2011-07-12 09:30,12,16.53,16.53,16.53,16.53,2
20120301|2011-07-12 13:00,12,17.045,17.09,17.045,17.09,3
20120301|2011-07-12 22:30,13,17.49,17.57,17.49,17.57,2
20120301|2011-07-13 10:00,13,17.59,17.59,17.59,17.59,2
20120301|2011-07-13 18:00,14,17.95,17.95,17.95,17.95,2
20120301|2011-07-14 05:00,14,17.7,17.7,17.7,17.7,5
20120301|2011-07-14 06:30,14,17.845,17.845,17.845,17.845,10
20120301|2011-07-14 09:30,14,17.755,17.78,17.67,17.69,18
20120301|2011-07-14 10:00,14,17.745,17.785,17.72,17.72,12
20120301|2011-07-14 10:30,14,17.73,17.745,17.69,17.745,20
20120301|2011-07-14 11:00,14,17.7,17.705,17.68,17.7,56
20120301|2011-07-14 11:30,14,17.86,17.905,17.86,17.89,10
20120301|2011-07-14 12:00,14,17.865,17.865,17.865,17.865,4
20120301|2011-07-14 12:30,14,17.85,17.85,17.85,17.85,6
20120301|2011-07-14 13:00,14,17.91,17.935,17.91,17.935,2
20120301|2011-07-15 03:00,15,17.77,17.77,17.77,17.77,1
20120301|2011-07-15 13:00,15,17.93,17.93,17.93,17.93,1
20120301|2011-07-18 19:30,19,17.8,17.8,17.8,17.8,6
20120301|2011-07-18 20:00,19,17.85,17.85,17.85,17.85,1
20120301|2011-07-19 09:30,19,17.95,17.95,17.835,17.835,2
20120301|2011-07-19 10:30,19,17.78,17.78,17.78,17.78,1
20120301|2011-07-19 12:00,19,17.5,17.5,17.5,17.5,3
20120301|2011-07-19 13:00,19,17.485,17.485,17.44,17.44,6
20120301|2011-07-20 12:30,20,17.54,17.54,17.54,17.54,3
20120301|2011-07-20 13:00,20,17.585,17.7,17.585,17.7,19
20120301|2011-07-21 09:30,21,17.715,17.715,17.715,17.715,2
20120301|2011-07-21 11:00,21,17.735,17.75,17.735,17.75,34
20120301|2011-07-21 13:00,21,17.79,17.79,17.79,17.79,1
20120301|2011-07-22 09:30,22,17.62,17.63,17.62,17.63,4
20120301|2011-07-22 13:00,22,17.65,17.65,17.65,17.65,1
20120301|2011-07-25 10:30,25,17.575,17.8,17.575,17.8,4
20120301|2011-07-25 12:00,25,17.75,17.75,17.74,17.75,6
20120301|2011-07-25 12:30,25,17.78,17.99,17.78,17.99,12
20120301|2011-07-25 13:00,25,17.99,18.04,17.99,18.04,17
20120301|2011-07-26 09:30,26,17.95,17.95,17.95,17.95,2
20120301|2011-07-26 10:00,26,17.95,17.95,17.95,17.95,23
20120301|2011-07-26 10:30,26,18.055,18.135,18.055,18.135,10
20120301|2011-07-26 11:00,26,18.14,18.14,18.11,18.11,11
20120301|2011-07-26 11:30,26,18.105,18.105,18.1,18.1,3
20120301|2011-07-26 12:00,26,18.04,18.05,18.04,18.05,13
20120301|2011-07-26 12:30,26,18.045,18.05,18.045,18.05,5
20120301|2011-07-26 13:00,26,18.05,18.05,18.05,18.05,16
20120301|2011-07-27 09:30,27,17.565,17.565,17.565,17.565,1
20120301|2011-07-27 11:30,27,17.685,17.685,17.685,17.685,1
20120301|2011-07-27 12:00,27,17.7,17.7,17.7,17.7,2
20120301|2011-07-27 13:00,27,17.68,17.69,17.675,17.69,9
20120301|2011-07-28 10:00,28,17.76,17.77,17.76,17.77,6
20120301|2011-07-28 11:00,28,17.67,17.67,17.63,17.635,5
20120301|2011-07-28 12:00,28,17.49,17.49,17.49,17.49,1
20120301|2011-07-28 12:30,28,17.46,17.46,17.46,17.46,1
20120301|2011-07-28 13:00,28,17.46,17.46,17.27,17.27,5
20120301|2011-07-29 11:00,29,17.18,17.18,17.18,17.18,1
20120301|2011-07-29 11:30,29,17.15,17.15,17.15,17.15,2
20120301|2011-07-29 12:00,29,17.14,17.14,17.14,17.14,2
20120301|2011-07-29 13:00,29,17.06,17.065,17.06,17.065,5
20120301|2011-08-01 10:00,1,17.295,17.31,17.29,17.31,8
20120301|2011-08-01 10:30,1,17.295,17.295,17.225,17.245,6
20120301|2011-08-01 11:00,1,17.215,17.22,17.215,17.22,2
20120301|2011-08-01 13:00,1,17.205,17.205,17.16,17.16,2
20120301|2011-08-03 07:00,3,17.26,17.26,17.26,17.26,1
20120301|2011-08-05 09:30,5,16.91,16.91,16.91,16.91,1
20120301|2011-08-07 18:00,8,17.05,17.05,17.05,17.05,6
20120301|2011-08-08 10:00,8,17.1,17.1,17.1,17.1,1
20120301|2011-08-08 21:30,9,17.105,17.105,17.095,17.095,10
20120301|2011-08-09 01:30,9,17.35,17.35,17.35,17.35,1
20120301|2011-08-09 04:30,9,17.3,17.3,17.3,17.3,5
20120301|2011-08-09 06:30,9,17.5,17.5,17.5,17.5,1
20120301|2011-08-09 09:30,9,17.55,17.62,17.55,17.57,23
20120301|2011-08-09 12:00,9,17.6,17.6,17.6,17.6,10
20120301|2011-08-09 18:00,10,17.655,17.655,17.655,17.655,4
20120301|2011-08-09 18:30,10,17.8,17.8,17.8,17.8,10
20120301|2011-08-09 19:00,10,18.02,18.02,18.02,18.02,1
20120301|2011-08-10 02:30,10,18.03,18.16,18.03,18.16,3
20120301|2011-08-10 09:30,10,17.91,17.91,17.91,17.91,8
20120301|2011-08-10 10:00,10,17.84,17.845,17.825,17.845,10
20120301|2011-08-10 10:30,10,17.85,17.85,17.85,17.85,1
20120301|2011-08-10 12:00,10,17.83,17.83,17.83,17.83,2
20120301|2011-08-10 12:30,10,17.7,17.7,17.7,17.7,10
20120301|2011-08-11 10:00,11,17.65,17.65,17.65,17.65,13
20120301|2011-08-11 13:00,11,17.7,17.76,17.7,17.76,6
20120301|2011-08-12 09:30,12,17.6,17.62,17.6,17.62,4
20120301|2011-08-12 10:00,12,17.64,17.64,17.64,17.64,2
20120301|2011-08-14 18:00,15,17.745,17.745,17.745,17.745,1
20120301|2011-08-15 03:30,15,17.95,17.95,17.95,17.95,1
20120301|2011-08-15 04:00,15,17.95,17.95,17.95,17.95,1
20120301|2011-08-15 04:30,15,17.95,17.96,17.95,17.96,7
20120301|2011-08-15 06:00,15,17.96,17.96,17.96,17.96,3
20120301|2011-08-15 06:30,15,17.96,17.96,17.96,17.96,1
20120301|2011-08-15 07:00,15,17.96,17.96,17.935,17.935,2
20120301|2011-08-15 09:30,15,17.9,17.9,17.9,17.9,1
20120301|2011-08-17 09:30,17,18.05,18.12,18.05,18.12,24
20120301|2011-08-17 10:00,17,18.06,18.06,18.055,18.055,4
20120301|2011-08-17 11:00,17,18.055,18.055,18.055,18.055,1
20120301|2011-08-19 04:30,19,17.4,17.4,17.4,17.4,3
20120301|2011-08-19 06:00,19,17.545,17.545,17.545,17.545,2
20120301|2011-08-19 07:00,19,17.62,17.745,17.62,17.745,7
20120301|2011-08-19 09:30,19,17.66,17.66,17.66,17.66,4
20120301|2011-08-19 11:00,19,17.735,17.735,17.735,17.735,1
20120301|2011-08-19 12:30,19,17.665,17.665,17.665,17.665,1
20120301|2011-08-22 09:30,22,17.92,17.92,17.92,17.92,2
20120301|2011-08-22 10:00,22,17.92,17.92,17.92,17.92,1
20120301|2011-08-22 10:30,22,17.85,17.85,17.85,17.85,1
20120301|2011-08-22 11:30,22,17.85,17.85,17.85,17.85,1
20120301|2011-08-22 12:00,22,17.85,17.85,17.82,17.82,5
20120301|2011-08-22 12:30,22,17.82,17.83,17.82,17.83,6
20120301|2011-08-22 13:00,22,17.85,17.85,17.85,17.85,1
20120301|2011-08-22 18:00,23,17.82,17.82,17.82,17.82,2
20120301|2011-08-22 21:30,23,17.905,17.905,17.905,17.905,1
20120301|2011-08-23 01:30,23,17.97,17.97,17.97,17.97,1
20120301|2011-08-23 09:30,23,17.88,17.88,17.855,17.855,5
20120301|2011-08-23 10:00,23,17.895,17.895,17.895,17.895,2
20120301|2011-08-23 11:30,23,17.92,17.92,17.92,17.92,1
20120301|2011-08-23 13:00,23,17.87,17.905,17.87,17.905,5
20120301|2011-08-23 22:00,24,17.785,17.785,17.785,17.785,1
20120301|2011-08-23 23:00,24,17.785,17.785,17.785,17.785,1
20120301|2011-08-24 03:00,24,17.775,17.775,17.765,17.765,2
20120301|2011-08-24 06:30,24,17.8,17.8,17.75,17.8,15
20120301|2011-08-24 07:00,24,17.795,17.795,17.795,17.795,1
20120301|2011-08-24 09:30,24,17.8,17.835,17.8,17.835,6
20120301|2011-08-24 20:00,25,17.7,17.7,17.7,17.7,1
20120301|2011-08-24 20:30,25,17.7,17.7,17.7,17.7,1
20120301|2011-08-24 21:00,25,17.7,17.7,17.7,17.7,3
20120301|2011-08-25 01:30,25,17.66,17.66,17.66,17.66,3
20120301|2011-08-25 12:30,25,17.63,17.63,17.605,17.605,3
20120301|2011-08-26 10:00,26,17.78,17.815,17.78,17.815,5
20120301|2011-08-26 10:30,26,17.835,17.95,17.835,17.95,7
20120301|2011-08-26 11:30,26,17.89,17.89,17.85,17.85,5
20120301|2011-08-26 12:00,26,17.885,17.885,17.885,17.885,1
20120301|2011-08-28 19:00,29,17.91,17.92,17.91,17.92,3
20120301|2011-08-28 20:00,29,17.95,17.95,17.95,17.95,3
20120301|2011-08-28 21:00,29,17.95,17.95,17.95,17.95,1
20120301|2011-08-29 02:00,29,17.94,17.94,17.94,17.94,1
20120301|2011-08-29 02:30,29,17.95,17.95,17.95,17.95,3
20120301|2011-08-29 04:30,29,17.95,17.95,17.95,17.95,4
20120301|2011-08-29 05:30,29,17.99,17.99,17.99,17.99,10
20120301|2011-08-29 09:30,29,18.06,18.07,18.06,18.07,13
20120301|2011-08-29 10:00,29,18.1,18.1,18.1,18.1,10
20120301|2011-08-29 10:30,29,18.1,18.1,18.1,18.1,3
20120301|2011-08-29 11:00,29,18.1,18.1,18.06,18.1,6
20120301|2011-08-29 11:30,29,18.1,18.1,18.1,18.1,2
20120301|2011-08-30 01:30,30,18.25,18.25,18.25,18.25,1
20120301|2011-08-30 09:30,30,18.25,18.25,18.25,18.25,5
20120301|2011-08-30 10:30,30,18.225,18.225,18.225,18.225,1
20120301|2011-08-30 13:00,30,18.25,18.25,18.25,18.25,2
20120301|2011-08-30 21:30,31,18.28,18.32,18.28,18.32,4
20120301|2011-08-31 09:30,31,18.44,18.44,18.44,18.44,10
20120301|2011-08-31 11:30,31,18.51,18.53,18.51,18.53,4
20120301|2011-08-31 13:00,31,18.61,18.61,18.61,18.61,6
20120301|2011-09-01 09:30,1,18.49,18.49,18.49,18.49,5
20120301|2011-09-01 10:00,1,18.545,18.635,18.545,18.635,4
20120301|2011-09-01 10:30,1,18.64,18.64,18.64,18.64,1
20120301|2011-09-01 12:30,1,18.6,18.62,18.6,18.62,8
20120301|2011-09-01 13:00,1,18.57,18.57,18.57,18.57,1
20120301|2011-09-01 18:30,2,18.6,18.6,18.6,18.6,1
20120301|2011-09-01 23:30,2,18.805,18.805,18.805,18.805,1
20120301|2011-09-02 10:00,2,18.76,18.85,18.76,18.85,4
20120301|2011-09-02 10:30,2,18.905,18.94,18.905,18.94,3
20120301|2011-09-02 11:00,2,18.81,18.885,18.76,18.885,32
20120301|2011-09-06 00:30,6,18.63,18.63,18.63,18.63,4
20120301|2011-09-06 10:30,6,18.63,18.63,18.63,18.63,2
20120301|2011-09-06 12:00,6,18.71,18.71,18.71,18.71,1
20120301|2011-09-06 13:00,6,18.575,18.575,18.575,18.575,2
20120301|2011-09-06 18:30,7,18.565,18.565,18.565,18.565,1
20120301|2011-09-07 04:00,7,18.785,18.785,18.785,18.785,1
20120301|2011-09-07 05:00,7,18.81,18.81,18.81,18.81,1
20120301|2011-09-07 11:30,7,18.795,18.795,18.795,18.795,1
20120301|2011-09-07 12:00,7,18.74,18.74,18.74,18.74,2
20120301|2011-09-07 13:00,7,18.765,18.765,18.765,18.765,1
20120301|2011-09-08 00:00,8,18.885,18.89,18.885,18.89,2
20120301|2011-09-08 01:30,8,18.895,18.895,18.895,18.895,2
20120301|2011-09-08 09:30,8,18.63,18.63,18.61,18.61,8
20120301|2011-09-08 10:00,8,18.275,18.335,18.275,18.335,3
20120301|2011-09-08 11:30,8,18.375,18.375,18.37,18.37,10
20120301|2011-09-09 04:30,9,18.365,18.365,18.345,18.345,5
20120301|2011-09-09 09:30,9,18.46,18.54,18.46,18.54,3
20120301|2011-09-09 10:30,9,18.48,18.48,18.475,18.48,12
20120301|2011-09-09 11:30,9,18.56,18.56,18.56,18.56,10
20120301|2011-09-09 12:00,9,18.75,18.755,18.75,18.755,2
20120301|2011-09-09 12:30,9,18.8,18.82,18.8,18.8,19
20120301|2011-09-09 13:00,9,18.885,18.885,18.885,18.885,1
20120301|2011-09-12 10:00,12,18.7,18.7,18.7,18.7,3
20120301|2011-09-12 11:30,12,18.88,18.97,18.875,18.97,14
20120301|2011-09-12 12:00,12,19.01,19.01,19.01,19.01,4
20120301|2011-09-12 12:30,12,19.02,19.02,18.955,18.955,2
20120301|2011-09-13 02:00,13,18.98,18.99,18.98,18.99,10
20120301|2011-09-13 09:30,13,18.75,18.75,18.715,18.715,6
20120301|2011-09-13 10:30,13,18.8,18.8,18.8,18.8,2
20120301|2011-09-13 11:00,13,18.735,18.735,18.725,18.725,4
20120301|2011-09-13 12:30,13,18.76,18.76,18.485,18.515,95
20120301|2011-09-13 13:00,13,18.53,18.655,18.465,18.65,20
20120301|2011-09-13 18:00,14,18.65,18.65,18.65,18.65,1
20120301|2011-09-13 20:30,14,18.64,18.64,18.63,18.63,5
20120301|2011-09-14 01:00,14,18.33,18.33,18.33,18.33,3
20120301|2011-09-14 05:30,14,18.28,18.28,18.28,18.28,5
20120301|2011-09-14 07:00,14,18.355,18.37,18.355,18.37,2
20120301|2011-09-14 11:00,14,18.37,18.37,18.33,18.33,4
20120301|2011-09-14 11:30,14,18.335,18.335,18.335,18.335,1
20120301|2011-09-14 13:00,14,18.345,18.345,18.345,18.345,1
20120301|2011-09-14 18:00,15,18.3,18.3,18.3,18.3,3
20120301|2011-09-15 10:30,15,18.205,18.205,18.2,18.2,23
20120301|2011-09-15 11:00,15,18.175,18.205,18.17,18.205,11
20120301|2011-09-15 11:30,15,18.205,18.21,18.205,18.21,3
20120301|2011-09-15 12:30,15,18.3,18.3,18.3,18.3,1
20120301|2011-09-15 13:00,15,18.34,18.34,18.34,18.34,23
20120301|2011-09-16 06:00,16,18.615,18.615,18.615,18.615,1
20120301|2011-09-16 09:30,16,18.63,18.63,18.6,18.6,8
20120301|2011-09-16 10:00,16,18.56,18.56,18.56,18.56,4
20120301|2011-09-16 11:00,16,18.51,18.51,18.51,18.51,1
20120301|2011-09-16 13:00,16,18.505,18.505,18.45,18.455,20
20120301|2011-09-18 22:30,19,18.11,18.11,17.96,17.96,5
20120301|2011-09-19 04:00,19,17.945,17.945,17.945,17.945,1
20120301|2011-09-19 09:30,19,17.97,17.97,17.945,17.945,11
20120301|2011-09-19 11:00,19,17.97,17.97,17.95,17.95,2
20120301|2011-09-19 21:30,20,17.69,17.69,17.69,17.69,2
20120301|2011-09-20 04:30,20,17.6,17.6,17.6,17.6,1
20120301|2011-09-20 09:30,20,17.7,17.845,17.67,17.775,16
20120301|2011-09-20 10:00,20,17.78,17.815,17.765,17.815,6
20120301|2011-09-20 10:30,20,17.765,17.765,17.745,17.745,5
20120301|2011-09-20 11:00,20,17.765,17.78,17.75,17.78,10
20120301|2011-09-20 11:30,20,17.755,17.755,17.73,17.73,7
20120301|2011-09-20 12:00,20,17.78,17.78,17.755,17.755,12
20120301|2011-09-20 12:30,20,17.77,17.77,17.77,17.77,3
20120301|2011-09-21 09:30,21,17.67,17.67,17.67,17.67,1
20120301|2011-09-21 10:00,21,17.68,17.68,17.68,17.68,12
20120301|2011-09-21 12:00,21,17.67,17.67,17.67,17.67,7
20120301|2011-09-21 12:30,21,17.73,17.73,17.65,17.66,24
20120301|2011-09-21 18:00,22,17.63,17.63,17.63,17.63,1
20120301|2011-09-21 20:00,22,17.625,17.625,17.62,17.62,16
20120301|2011-09-22 01:30,22,17.565,17.565,17.565,17.565,1
20120301|2011-09-22 02:00,22,17.56,17.56,17.56,17.56,20
20120301|2011-09-22 04:00,22,17.495,17.495,17.49,17.49,21
20120301|2011-09-22 06:00,22,17.445,17.505,17.445,17.505,4
20120301|2011-09-22 06:30,22,17.435,17.505,17.435,17.505,4
20120301|2011-09-22 07:00,22,17.41,17.41,17.41,17.41,1
20120301|2011-09-22 09:30,22,17.49,17.49,17.235,17.375,8
20120301|2011-09-22 10:00,22,17.35,17.35,17.335,17.335,5
20120301|2011-09-22 10:30,22,17.285,17.285,17.25,17.25,10
20120301|2011-09-22 11:00,22,17.25,17.25,17.24,17.25,10
20120301|2011-09-22 11:30,22,17.25,17.31,17.25,17.31,10
20120301|2011-09-22 12:00,22,17.33,17.34,17.29,17.29,10
20120301|2011-09-22 12:30,22,17.25,17.25,17.23,17.23,23
20120301|2011-09-22 13:00,22,17.23,17.275,17.225,17.25,12
20120301|2011-09-23 03:00,23,17.25,17.25,17.25,17.25,4
20120301|2011-09-23 05:00,23,17.25,17.25,17.25,17.25,1
20120301|2011-09-23 09:30,23,17.33,17.33,17.33,17.33,1
20120301|2011-09-23 10:00,23,17.28,17.285,17.27,17.275,10
20120301|2011-09-23 10:30,23,17.225,17.225,17.16,17.185,8
20120301|2011-09-23 11:00,23,17.085,17.085,17.075,17.085,12
20120301|2011-09-23 11:30,23,17.045,17.12,17.04,17.1,12
20120301|2011-09-23 12:00,23,17.1,17.1,17.05,17.05,18
20120301|2011-09-23 12:30,23,17.07,17.105,17.07,17.105,13
20120301|2011-09-23 13:00,23,17.12,17.14,17.05,17.05,11
20120301|2011-09-25 18:00,26,17.04,17.04,17.04,17.04,1
20120301|2011-09-25 22:30,26,17.05,17.05,17.05,17.05,4
20120301|2011-09-25 23:00,26,17.05,17.05,17.05,17.05,5
20120301|2011-09-25 23:30,26,17.04,17.04,17.04,17.04,1
20120301|2011-09-26 04:00,26,16.88,16.88,16.88,16.88,2
20120301|2011-09-26 05:30,26,16.9,16.9,16.9,16.9,1
20120301|2011-09-26 09:30,26,16.95,16.95,16.85,16.9,17
20120301|2011-09-26 10:00,26,16.92,16.975,16.9,16.9,25
20120301|2011-09-26 12:00,26,16.7,16.84,16.7,16.84,16
20120301|2011-09-26 12:30,26,16.835,16.835,16.775,16.78,9
20120301|2011-09-26 13:00,26,16.69,16.72,16.65,16.72,50
20120301|2011-09-26 22:00,27,16.775,16.775,16.775,16.775,7
20120301|2011-09-26 22:30,27,16.775,16.78,16.775,16.78,6
20120301|2011-09-26 23:30,27,16.715,16.715,16.715,16.715,1
20120301|2011-09-27 00:00,27,16.715,16.715,16.715,16.715,1
20120301|2011-09-27 01:30,27,16.705,16.705,16.705,16.705,1
20120301|2011-09-27 09:30,27,16.995,17.02,16.97,17,31
20120301|2011-09-27 10:00,27,17.065,17.1,17.02,17.055,22
20120301|2011-09-27 10:30,27,17.06,17.06,17.06,17.06,1
20120301|2011-09-27 11:00,27,17.01,17.01,17.01,17.01,15
20120301|2011-09-27 11:30,27,17.01,17.01,17.01,17.01,1
20120301|2011-09-27 12:00,27,17.01,17.01,16.98,16.98,18
20120301|2011-09-27 12:30,27,16.97,16.975,16.97,16.97,29
20120301|2011-09-27 13:00,27,16.945,16.95,16.945,16.95,11
20120301|2011-09-27 20:00,28,16.925,16.925,16.925,16.925,3
20120301|2011-09-27 20:30,28,16.92,16.92,16.92,16.92,17
20120301|2011-09-27 23:30,28,16.92,16.92,16.92,16.92,1
20120301|2011-09-28 00:00,28,16.94,16.94,16.92,16.92,3
20120301|2011-09-28 01:30,28,16.92,16.92,16.92,16.92,1
20120301|2011-09-28 02:30,28,16.89,16.89,16.89,16.89,3
20120301|2011-09-28 03:00,28,16.925,16.925,16.925,16.925,9
20120301|2011-09-28 06:00,28,16.9,16.9,16.9,16.9,1
20120301|2011-09-28 09:30,28,16.86,16.99,16.86,16.97,27
20120301|2011-09-28 11:00,28,16.99,16.99,16.91,16.91,9
20120301|2011-09-28 11:30,28,16.92,16.92,16.92,16.92,2
20120301|2011-09-28 12:00,28,16.885,16.885,16.885,16.885,1
20120301|2011-09-28 12:30,28,16.875,16.89,16.875,16.88,13
20120301|2011-09-28 13:00,28,16.88,16.88,16.88,16.88,1
20120301|2011-09-29 09:30,29,16.9,16.93,16.9,16.93,9
20120301|2011-09-29 10:00,29,16.935,16.955,16.935,16.945,10
20120301|2011-09-29 10:30,29,16.95,16.955,16.95,16.955,3
20120301|2011-09-29 11:00,29,16.85,16.85,16.81,16.81,36
20120301|2011-09-29 11:30,29,16.81,16.81,16.81,16.81,20
20120301|2011-09-29 12:00,29,16.81,16.81,16.76,16.76,21
20120301|2011-09-29 12:30,29,16.76,16.76,16.71,16.71,24
20120301|2011-09-29 13:00,29,16.71,16.77,16.67,16.67,43
20120301|2011-09-29 22:00,30,16.695,16.695,16.695,16.695,1
20120301|2011-09-30 02:00,30,16.625,16.625,16.625,16.625,1
20120301|2011-09-30 06:00,30,16.62,16.62,16.62,16.62,11
20120301|2011-09-30 06:30,30,16.62,16.62,16.595,16.595,18
20120301|2011-09-30 09:30,30,16.605,16.73,16.43,16.43,65
20120301|2011-09-30 10:00,30,16.46,16.46,16.46,16.46,1
20120301|2011-09-30 11:00,30,16.5,16.5,16.465,16.465,9
20120301|2011-09-30 11:30,30,16.48,16.48,16.45,16.45,15
20120301|2011-09-30 12:00,30,16.64,16.64,16.64,16.64,2
20120301|2011-09-30 12:30,30,16.685,16.685,16.685,16.685,1
20120301|2011-10-02 18:00,3,16.545,16.545,16.54,16.54,9
20120301|2011-10-02 18:30,3,16.55,16.555,16.55,16.555,2
20120301|2011-10-02 20:00,3,16.535,16.535,16.53,16.53,3
20120301|2011-10-02 21:00,3,16.525,16.525,16.525,16.525,3
20120301|2011-10-03 00:30,3,16.52,16.52,16.515,16.515,2
20120301|2011-10-03 02:30,3,16.51,16.51,16.5,16.5,3
20120301|2011-10-03 03:00,3,16.5,16.5,16.5,16.5,7
20120301|2011-10-03 09:30,3,16.45,16.48,16.45,16.48,15
20120301|2011-10-03 10:30,3,16.47,16.545,16.46,16.51,22
20120301|2011-10-03 11:00,3,16.58,16.58,16.58,16.58,10
20120301|2011-10-03 11:30,3,16.56,16.56,16.56,16.56,9
20120301|2011-10-03 12:30,3,16.685,16.685,16.685,16.685,1
20120301|2011-10-04 04:00,4,16.605,16.605,16.605,16.605,4
20120301|2011-10-04 06:30,4,16.56,16.56,16.56,16.56,11
20120301|2011-10-04 09:30,4,16.525,16.53,16.51,16.53,15
20120301|2011-10-04 10:00,4,16.53,16.59,16.53,16.59,14
20120301|2011-10-04 10:30,4,16.505,16.505,16.505,16.505,1
20120301|2011-10-04 11:00,4,16.5,16.5,16.5,16.5,1
20120301|2011-10-04 11:30,4,16.45,16.45,16.45,16.45,10
20120301|2011-10-04 12:00,4,16.45,16.45,16.45,16.45,2
20120301|2011-10-04 13:00,4,16.45,16.45,16.45,16.45,7
20120301|2011-10-04 21:00,5,16.585,16.585,16.585,16.585,2
20120301|2011-10-05 10:30,5,16.57,16.57,16.57,16.57,1
20120301|2011-10-05 11:30,5,16.57,16.57,16.57,16.57,3
20120301|2011-10-05 12:00,5,16.59,16.6,16.59,16.6,7
20120301|2011-10-05 12:30,5,16.575,16.6,16.575,16.6,3
20120301|2011-10-06 02:30,6,16.675,16.675,16.675,16.675,3
20120301|2011-10-06 09:30,6,16.63,16.63,16.54,16.605,17
20120301|2011-10-06 10:00,6,16.6,16.605,16.565,16.565,11
20120301|2011-10-06 10:30,6,16.58,16.58,16.58,16.58,1
20120301|2011-10-06 12:30,6,16.54,16.54,16.54,16.54,8
20120301|2011-10-06 18:00,7,16.52,16.52,16.52,16.52,1
20120301|2011-10-07 04:00,7,16.45,16.45,16.45,16.45,3
20120301|2011-10-07 07:00,7,16.505,16.505,16.505,16.505,3
20120301|2011-10-07 09:30,7,16.505,16.505,16.5,16.5,4
20120301|2011-10-07 10:00,7,16.5,16.5,16.41,16.44,28
20120301|2011-10-07 10:30,7,16.41,16.41,16.315,16.315,91
20120301|2011-10-07 11:00,7,16.39,16.395,16.39,16.395,3
20120301|2011-10-07 12:00,7,16.32,16.32,16.32,16.32,7
20120301|2011-10-07 12:30,7,16.305,16.305,16.275,16.275,11
20120301|2011-10-07 13:00,7,16.26,16.26,16.26,16.26,1
20120301|2011-10-09 18:00,10,16.335,16.335,16.335,16.335,5
20120301|2011-10-09 18:30,10,16.26,16.26,16.26,16.26,5
20120301|2011-10-10 02:00,10,16.34,16.35,16.34,16.35,4
20120301|2011-10-10 02:30,10,16.385,16.385,16.385,16.385,1
20120301|2011-10-10 09:30,10,16.325,16.34,16.325,16.34,22
20120301|2011-10-10 10:00,10,16.345,16.36,16.3,16.3,23
20120301|2011-10-10 10:30,10,16.285,16.295,16.285,16.295,4
20120301|2011-10-10 11:00,10,16.29,16.295,16.205,16.205,52
20120301|2011-10-10 11:30,10,16.22,16.22,16.205,16.205,3
20120301|2011-10-10 12:00,10,16.205,16.205,16.2,16.2,29
20120301|2011-10-10 12:30,10,16.2,16.2,16.17,16.17,19
20120301|2011-10-10 13:00,10,16.13,16.155,16.12,16.12,19
20120301|2011-10-10 21:00,11,16.285,16.29,16.285,16.29,2
20120301|2011-10-10 23:00,11,16.28,16.28,16.28,16.28,1
20120301|2011-10-11 01:00,11,16.24,16.24,16.225,16.225,2
20120301|2011-10-11 02:00,11,16.24,16.24,16.24,16.24,1
20120301|2011-10-11 09:30,11,16.33,16.335,16.33,16.335,5
20120301|2011-10-11 10:00,11,16.285,16.285,16.285,16.285,2
20120301|2011-10-11 10:30,11,16.35,16.35,16.35,16.35,1
20120301|2011-10-11 11:00,11,16.33,16.35,16.33,16.35,5
20120301|2011-10-11 11:30,11,16.355,16.4,16.355,16.4,4
20120301|2011-10-11 12:00,11,16.44,16.44,16.44,16.44,10
20120301|2011-10-11 12:30,11,16.625,16.625,16.625,16.625,1
20120301|2011-10-11 13:00,11,16.595,16.615,16.595,16.605,4
20120301|2011-10-12 01:30,12,16.77,16.84,16.77,16.84,10
20120301|2011-10-12 02:00,12,16.855,16.855,16.855,16.855,1
20120301|2011-10-12 02:30,12,16.795,16.795,16.7,16.7,2
20120301|2011-10-12 09:30,12,16.86,16.89,16.7,16.89,14
20120301|2011-10-12 10:00,12,16.905,17.1,16.905,17.1,13
20120301|2011-10-12 11:30,12,17.015,17.015,17.015,17.015,1
20120301|2011-10-12 12:00,12,17,17,17,17,5
20120301|2011-10-12 13:00,12,16.96,16.96,16.96,16.96,1
20120301|2011-10-12 19:00,13,16.94,16.94,16.94,16.94,2
20120301|2011-10-13 05:30,13,17.03,17.03,17.025,17.025,3
20120301|2011-10-13 09:30,13,17.02,17.02,17.02,17.02,1
20120301|2011-10-13 10:30,13,16.815,16.815,16.815,16.815,1
20120301|2011-10-13 12:00,13,16.895,16.945,16.895,16.945,3
20120301|2011-10-13 18:00,14,17.02,17.02,17.02,17.02,3
20120301|2011-10-14 03:00,14,17.1,17.1,17.1,17.1,2
20120301|2011-10-14 07:00,14,17.25,17.25,17.25,17.25,3
20120301|2011-10-14 09:30,14,17.275,17.275,17.275,17.275,1
20120301|2011-10-14 11:00,14,17.15,17.15,17.15,17.15,3
20120301|2011-10-14 11:30,14,17.02,17.02,17.02,17.02,4
20120301|2011-10-14 13:00,14,17.275,17.275,17.275,17.275,1
20120301|2011-10-16 19:30,17,17.345,17.35,17.345,17.35,2
20120301|2011-10-16 22:00,17,17.31,17.31,17.31,17.31,1
20120301|2011-10-17 01:30,17,17.305,17.305,17.305,17.305,1
20120301|2011-10-17 09:30,17,17.36,17.37,17.155,17.155,4
20120301|2011-10-17 10:00,17,17.25,17.27,17.25,17.27,9
20120301|2011-10-17 10:30,17,17.275,17.275,17.2,17.2,29
20120301|2011-10-17 11:00,17,17.2,17.2,17.17,17.17,2
20120301|2011-10-17 12:30,17,17.08,17.12,17.075,17.12,3
20120301|2011-10-18 02:00,18,17.085,17.085,17.07,17.07,8
20120301|2011-10-18 02:30,18,17.07,17.07,17.07,17.07,1
20120301|2011-10-18 03:00,18,17.07,17.07,17.07,17.07,14
20120301|2011-10-18 07:00,18,16.93,16.93,16.93,16.93,5
20120301|2011-10-18 09:30,18,16.84,16.945,16.84,16.84,11
20120301|2011-10-18 10:00,18,16.84,16.915,16.84,16.915,13
20120301|2011-10-18 11:00,18,16.79,16.8,16.79,16.8,7
20120301|2011-10-18 12:00,18,16.815,16.815,16.815,16.815,2
20120301|2011-10-19 05:30,19,17.005,17.005,17.005,17.005,2
20120301|2011-10-19 09:30,19,17.01,17.125,16.97,17.125,5
20120301|2011-10-19 10:00,19,17.09,17.09,17.09,17.09,1
20120301|2011-10-19 13:00,19,17.04,17.04,17.04,17.04,1
20120301|2011-10-19 21:00,20,17.02,17.02,17.02,17.02,1
20120301|2011-10-20 01:00,20,16.955,16.955,16.955,16.955,1
20120301|2011-10-20 03:00,20,16.955,16.955,16.955,16.955,11
20120301|2011-10-20 04:30,20,17.015,17.025,17.015,17.025,7
20120301|2011-10-20 05:00,20,17.03,17.035,17.03,17.035,2
20120301|2011-10-20 06:30,20,16.94,16.94,16.94,16.94,1
20120301|2011-10-20 09:30,20,17.165,17.2,17.125,17.125,34
20120301|2011-10-20 10:00,20,17.065,17.065,16.99,17.02,6
20120301|2011-10-20 10:30,20,17,17,16.9,16.9,4
20120301|2011-10-20 11:00,20,16.89,16.89,16.865,16.865,7
20120301|2011-10-21 00:30,21,16.82,16.82,16.82,16.82,1
20120301|2011-10-21 09:30,21,17.085,17.11,17.085,17.1,3
20120301|2011-10-21 10:00,21,17.08,17.08,17.08,17.08,4
20120301|2011-10-21 10:30,21,17.1,17.1,17.1,17.1,1
20120301|2011-10-21 11:00,21,17.01,17.01,17.01,17.01,2
20120301|2011-10-21 12:00,21,17.005,17.005,17.005,17.005,1
20120301|2011-10-23 18:00,24,17.02,17.02,17.02,17.02,2
20120301|2011-10-23 20:30,24,17.23,17.23,17.23,17.23,1
20120301|2011-10-23 21:00,24,17.23,17.23,17.23,17.23,1
20120301|2011-10-23 22:30,24,17.255,17.255,17.255,17.255,2
20120301|2011-10-24 01:30,24,17.51,17.51,17.51,17.51,1
20120301|2011-10-24 06:00,24,17.51,17.51,17.51,17.51,1
20120301|2011-10-24 07:00,24,17.5,17.5,17.475,17.475,3
20120301|2011-10-24 10:00,24,17.475,17.49,17.45,17.49,11
20120301|2011-10-24 10:30,24,17.45,17.45,17.45,17.45,5
20120301|2011-10-24 11:00,24,17.51,17.51,17.51,17.51,1
20120301|2011-10-24 11:30,24,17.51,17.51,17.475,17.475,10
20120301|2011-10-24 12:30,24,17.51,17.51,17.51,17.51,4
20120301|2011-10-24 13:00,24,17.51,17.51,17.51,17.51,1
20120301|2011-10-24 18:00,25,17.55,17.625,17.55,17.625,3
20120301|2011-10-24 23:00,25,17.765,17.765,17.765,17.765,1
20120301|2011-10-25 09:30,25,17.51,17.53,17.49,17.525,11
20120301|2011-10-25 10:00,25,17.5,17.5,17.4,17.465,12
20120301|2011-10-25 11:30,25,17.685,17.685,17.685,17.685,1
20120301|2011-10-25 12:00,25,17.66,17.66,17.66,17.66,4
20120301|2011-10-25 13:00,25,17.67,17.7,17.67,17.7,5
20120301|2011-10-25 19:00,26,17.615,17.685,17.615,17.685,16
20120301|2011-10-26 02:00,26,17.77,17.77,17.77,17.77,5
20120301|2011-10-26 04:30,26,17.775,17.775,17.775,17.775,1
20120301|2011-10-26 09:30,26,17.73,17.73,17.585,17.585,2
20120301|2011-10-26 10:00,26,17.55,17.55,17.475,17.475,6
20120301|2011-10-26 10:30,26,17.59,17.59,17.59,17.59,2
20120301|2011-10-26 13:00,26,17.485,17.485,17.485,17.485,1
20120301|2011-10-26 18:00,27,17.43,17.43,17.43,17.43,1
20120301|2011-10-26 19:00,27,17.445,17.445,17.44,17.44,5
20120301|2011-10-26 19:30,27,17.425,17.425,17.39,17.39,11
20120301|2011-10-26 20:00,27,17.38,17.38,17.38,17.38,1
20120301|2011-10-26 21:00,27,17.495,17.495,17.495,17.495,1
20120301|2011-10-27 00:30,27,17.525,17.525,17.525,17.525,2
20120301|2011-10-27 02:00,27,17.535,17.535,17.535,17.535,1
20120301|2011-10-27 02:30,27,17.535,17.535,17.535,17.535,1
20120301|2011-10-27 03:30,27,17.545,17.545,17.545,17.545,1
20120301|2011-10-27 04:00,27,17.545,17.545,17.545,17.545,1
20120301|2011-10-27 06:00,27,17.62,17.62,17.62,17.62,1
20120301|2011-10-27 09:30,27,17.565,17.575,17.515,17.57,8
20120301|2011-10-27 10:00,27,17.555,17.555,17.515,17.515,3
20120301|2011-10-27 10:30,27,17.38,17.445,17.37,17.445,5
20120301|2011-10-27 11:00,27,17.475,17.495,17.475,17.495,3
20120301|2011-10-27 11:30,27,17.59,17.595,17.535,17.54,7
20120301|2011-10-27 12:00,27,17.54,17.555,17.54,17.555,3
20120301|2011-10-27 12:30,27,17.565,17.57,17.565,17.565,5
20120301|2011-10-27 13:00,27,17.55,17.55,17.55,17.55,3
20120301|2011-10-27 19:00,28,17.27,17.275,17.27,17.275,3
20120301|2011-10-27 20:30,28,17.295,17.295,17.295,17.295,2
20120301|2011-10-28 01:30,28,17.225,17.225,17.225,17.225,1
20120301|2011-10-28 09:30,28,17.225,17.26,17.205,17.24,31
20120301|2011-10-28 10:00,28,17.355,17.355,17.355,17.355,1
20120301|2011-10-28 10:30,28,17.29,17.29,17.21,17.21,12
20120301|2011-10-28 12:30,28,17.33,17.33,17.275,17.275,2
20120301|2011-10-28 13:00,28,17.275,17.275,17.27,17.27,3
20120301|2011-10-31 09:30,31,17.25,17.25,17.005,17.005,5
20120301|2011-10-31 10:30,31,17.05,17.05,17.05,17.05,3
20120301|2011-10-31 11:00,31,17.015,17.015,17.015,17.015,2
20120301|2011-10-31 11:30,31,17.055,17.06,17.05,17.05,8
20120301|2011-10-31 12:00,31,17.05,17.05,17.05,17.05,22
20120301|2011-10-31 12:30,31,17.02,17.075,17.02,17.075,5
20120301|2011-10-31 13:00,31,17.02,17.15,16.965,17.15,41
20120301|2011-10-31 18:00,1,17.18,17.18,17.18,17.18,4
20120301|2011-11-01 04:30,1,17.015,17.015,17.015,17.015,6
20120301|2011-11-01 06:00,1,17.015,17.015,17.015,17.015,5
20120301|2011-11-01 07:00,1,17.015,17.02,17.015,17.02,6
20120301|2011-11-01 09:30,1,17,17.08,16.95,17.06,59
20120301|2011-11-01 12:30,1,17.15,17.15,17.115,17.115,3
20120301|2011-11-01 18:00,2,17.06,17.06,17.06,17.06,10
20120301|2011-11-01 19:30,2,17.065,17.1,17.065,17.1,4
20120301|2011-11-01 20:00,2,17.12,17.12,17.12,17.12,10
20120301|2011-11-01 22:00,2,17.18,17.18,17.18,17.18,5
20120301|2011-11-02 09:30,2,17.2,17.2,17.16,17.16,8
20120301|2011-11-02 10:00,2,17.13,17.13,17.13,17.13,1
20120301|2011-11-02 10:30,2,17.05,17.05,17.05,17.05,1
20120301|2011-11-02 11:00,2,17,17,17,17,1
20120301|2011-11-02 11:30,2,16.99,16.99,16.92,16.92,4
20120301|2011-11-02 12:00,2,16.92,16.92,16.9,16.9,5
20120301|2011-11-02 12:30,2,16.635,16.635,16.635,16.635,2
20120301|2011-11-02 13:00,2,16.635,16.675,16.635,16.655,39
20120301|2011-11-02 18:00,3,16.64,16.64,16.64,16.64,1
20120301|2011-11-02 19:00,3,16.5,16.5,16.5,16.5,1
20120301|2011-11-02 20:00,3,16.5,16.5,16.5,16.5,34
20120301|2011-11-02 22:00,3,16.645,16.74,16.645,16.74,11
20120301|2011-11-03 02:30,3,16.645,16.645,16.645,16.645,2
20120301|2011-11-03 03:30,3,16.6,16.615,16.6,16.615,8
20120301|2011-11-03 04:00,3,16.645,16.645,16.645,16.645,3
20120301|2011-11-03 05:00,3,16.89,16.9,16.89,16.9,10
20120301|2011-11-03 09:30,3,16.64,16.885,16.555,16.8,83
20120301|2011-11-03 10:00,3,16.76,16.76,16.76,16.76,2
20120301|2011-11-03 10:30,3,16.665,16.665,16.56,16.56,7
20120301|2011-11-03 11:00,3,16.51,16.51,16.51,16.51,1
20120301|2011-11-03 11:30,3,16.495,16.495,16.445,16.48,6
20120301|2011-11-03 12:00,3,16.485,16.51,16.485,16.51,6
20120301|2011-11-03 12:30,3,16.505,16.505,16.46,16.46,6
20120301|2011-11-03 13:00,3,16.46,16.46,16.445,16.445,29
20120301|2011-11-04 03:00,4,16.385,16.385,16.385,16.385,2
20120301|2011-11-04 05:00,4,16.365,16.365,16.365,16.365,2
20120301|2011-11-04 05:30,4,16.38,16.38,16.38,16.38,6
20120301|2011-11-04 06:30,4,16.4,16.4,16.4,16.4,6
20120301|2011-11-04 07:00,4,16.4,16.4,16.4,16.4,2
20120301|2011-11-04 09:30,4,16.425,16.44,16.36,16.42,30
20120301|2011-11-04 10:00,4,16.38,16.38,16.3,16.3,26
20120301|2011-11-04 10:30,4,16.51,16.51,16.51,16.51,2
20120301|2011-11-04 12:00,4,16.425,16.435,16.425,16.435,9
20120301|2011-11-04 12:30,4,16.435,16.435,16.375,16.375,6
20120301|2011-11-04 13:00,4,16.41,16.41,16.41,16.41,1
20120301|2011-11-06 19:30,7,16.44,16.44,16.44,16.44,1
20120301|2011-11-06 22:30,7,16.45,16.45,16.45,16.45,1
20120301|2011-11-07 05:00,7,16.56,16.56,16.56,16.56,1
20120301|2011-11-07 09:30,7,16.565,16.565,16.55,16.55,52
20120301|2011-11-07 10:00,7,16.52,16.56,16.505,16.54,11
20120301|2011-11-07 11:00,7,16.535,16.55,16.53,16.53,5
20120301|2011-11-07 11:30,7,16.52,16.52,16.505,16.505,6
20120301|2011-11-07 12:00,7,16.49,16.49,16.485,16.485,4
20120301|2011-11-07 12:30,7,16.43,16.43,16.41,16.41,30
20120301|2011-11-07 13:00,7,16.41,16.41,16.38,16.38,5
20120301|2011-11-07 18:00,8,16.37,16.37,16.33,16.33,50
20120301|2011-11-07 18:30,8,16.41,16.41,16.41,16.41,1
20120301|2011-11-08 01:00,8,16.42,16.42,16.42,16.42,1
20120301|2011-11-08 04:00,8,16.39,16.39,16.39,16.39,1
20120301|2011-11-08 09:30,8,16.395,16.5,16.39,16.48,24
20120301|2011-11-08 10:00,8,16.45,16.45,16.405,16.405,6
20120301|2011-11-08 10:30,8,16.395,16.395,16.38,16.38,4
20120301|2011-11-08 11:00,8,16.38,16.455,16.38,16.455,7
20120301|2011-11-08 12:30,8,16.38,16.38,16.305,16.305,45
20120301|2011-11-08 13:00,8,16.3,16.3,16.23,16.23,13
20120301|2011-11-09 00:00,9,16.2,16.2,16.2,16.2,3
20120301|2011-11-09 01:30,9,16.23,16.23,16.23,16.23,1
20120301|2011-11-09 02:00,9,16.18,16.18,16.18,16.18,1
20120301|2011-11-09 02:30,9,16.18,16.18,16.18,16.18,1
20120301|2011-11-09 04:30,9,16.19,16.19,16.19,16.19,2
20120301|2011-11-09 05:00,9,16.15,16.15,16.15,16.15,1
20120301|2011-11-09 05:30,9,16.2,16.2,16.2,16.2,3
20120301|2011-11-09 06:00,9,16.2,16.2,16.2,16.2,2
20120301|2011-11-09 06:30,9,16.2,16.2,16.2,16.2,18
20120301|2011-11-09 07:00,9,16.2,16.2,16.2,16.2,13
20120301|2011-11-09 09:30,9,16.015,16.015,15.775,15.87,55
20120301|2011-11-09 10:00,9,15.915,15.95,15.915,15.95,26
20120301|2011-11-09 11:00,9,15.915,15.915,15.905,15.905,7
20120301|2011-11-09 11:30,9,15.905,15.915,15.905,15.915,27
20120301|2011-11-09 12:00,9,15.885,15.885,15.845,15.85,12
20120301|2011-11-09 12:30,9,15.87,15.87,15.855,15.855,2
20120301|2011-11-09 13:00,9,15.85,15.86,15.825,15.825,28
20120301|2011-11-09 18:00,10,15.745,15.745,15.71,15.745,7
20120301|2011-11-09 18:30,10,15.72,15.72,15.72,15.72,3
20120301|2011-11-09 21:00,10,15.77,15.77,15.77,15.77,1
20120301|2011-11-10 01:00,10,15.78,15.78,15.78,15.78,1
20120301|2011-11-10 01:30,10,15.78,15.78,15.78,15.78,1
20120301|2011-11-10 02:30,10,15.71,15.71,15.65,15.65,20
20120301|2011-11-10 04:30,10,15.65,15.65,15.65,15.65,5
20120301|2011-11-10 05:30,10,15.69,15.695,15.69,15.695,4
20120301|2011-11-10 07:00,10,15.69,15.69,15.69,15.69,2
20120301|2011-11-10 09:30,10,15.69,15.69,15.485,15.58,242
20120301|2011-11-10 10:00,10,15.565,15.57,15.54,15.54,12
20120301|2011-11-10 10:30,10,15.525,15.535,15.525,15.535,3
20120301|2011-11-10 11:00,10,15.535,15.535,15.51,15.51,19
20120301|2011-11-10 11:30,10,15.55,15.575,15.55,15.56,7
20120301|2011-11-10 12:00,10,15.565,15.62,15.565,15.62,22
20120301|2011-11-10 12:30,10,15.55,15.55,15.55,15.55,15
20120301|2011-11-10 13:00,10,15.545,15.545,15.545,15.545,28
20120301|2011-11-11 00:30,11,15.635,15.635,15.635,15.635,2
20120301|2011-11-11 05:30,11,15.475,15.475,15.475,15.475,1
20120301|2011-11-11 06:00,11,15.475,15.475,15.475,15.475,1
20120301|2011-11-11 09:30,11,15.475,15.535,15.42,15.505,49
20120301|2011-11-11 10:00,11,15.515,15.56,15.515,15.56,2
20120301|2011-11-11 11:30,11,15.575,15.61,15.575,15.58,6
20120301|2011-11-11 12:00,11,15.58,15.58,15.58,15.58,1
20120301|2011-11-11 12:30,11,15.55,15.55,15.51,15.51,5
20120301|2011-11-11 13:00,11,15.535,15.535,15.525,15.525,4
20120301|2011-11-13 23:30,14,15.74,15.74,15.74,15.74,5
20120301|2011-11-14 02:00,14,15.735,15.735,15.735,15.735,1
20120301|2011-11-14 06:00,14,15.56,15.56,15.56,15.56,1
20120301|2011-11-14 09:30,14,15.55,15.55,15.51,15.545,10
20120301|2011-11-14 10:00,14,15.545,15.56,15.545,15.56,2
20120301|2011-11-14 10:30,14,15.535,15.535,15.535,15.535,1
20120301|2011-11-14 12:30,14,15.53,15.53,15.51,15.51,5
20120301|2011-11-14 13:00,14,15.51,15.515,15.51,15.515,2
20120301|2011-11-14 18:00,15,15.51,15.51,15.51,15.51,5
20120301|2011-11-15 09:30,15,15.46,15.515,15.46,15.475,12
20120301|2011-11-15 10:00,15,15.495,15.515,15.46,15.46,18
20120301|2011-11-15 10:30,15,15.46,15.46,15.46,15.46,1
20120301|2011-11-15 11:30,15,15.455,15.455,15.455,15.455,1
20120301|2011-11-15 12:00,15,15.47,15.47,15.47,15.47,3
20120301|2011-11-15 12:30,15,15.48,15.48,15.48,15.48,1
20120301|2011-11-15 13:00,15,15.49,15.49,15.49,15.49,1
20120301|2011-11-15 18:30,16,15.525,15.525,15.525,15.525,2
20120301|2011-11-15 19:30,16,15.495,15.495,15.495,15.495,1
20120301|2011-11-15 20:00,16,15.49,15.49,15.49,15.49,1
20120301|2011-11-15 21:00,16,15.49,15.49,15.44,15.44,14
20120301|2011-11-16 02:00,16,15.405,15.405,15.4,15.4,4
20120301|2011-11-16 06:30,16,15.39,15.39,15.39,15.39,11
20120301|2011-11-16 07:00,16,15.39,15.39,15.35,15.35,14
20120301|2011-11-16 09:30,16,15.35,15.36,15.35,15.355,6
20120301|2011-11-16 10:00,16,15.34,15.36,15.34,15.36,2
20120301|2011-11-16 10:30,16,15.355,15.355,15.325,15.325,5
20120301|2011-11-16 11:00,16,15.31,15.31,15.24,15.24,5
20120301|2011-11-16 11:30,16,15.235,15.235,15.155,15.155,15
20120301|2011-11-16 12:00,16,15.165,15.245,15.165,15.245,6
20120301|2011-11-16 12:30,16,15.25,15.25,15.22,15.245,4
20120301|2011-11-16 13:00,16,15.27,15.27,15.24,15.24,6
20120301|2011-11-16 23:00,17,15.25,15.295,15.25,15.295,10
20120301|2011-11-17 03:00,17,15.18,15.18,15.155,15.155,2
20120301|2011-11-17 05:30,17,15.15,15.15,15.15,15.15,2
20120301|2011-11-17 06:00,17,15.15,15.15,15.15,15.15,9
20120301|2011-11-17 07:00,17,15.15,15.15,15.15,15.15,2
20120301|2011-11-17 09:30,17,15.15,15.15,15.03,15.075,53
20120301|2011-11-17 10:00,17,15.07,15.07,15.07,15.07,1
20120301|2011-11-17 10:30,17,15.07,15.085,15.06,15.085,12
20120301|2011-11-17 11:00,17,15.06,15.07,14.99,14.99,12
20120301|2011-11-17 11:30,17,14.97,14.97,14.9,14.9,23
20120301|2011-11-17 12:00,17,14.88,14.88,14.825,14.825,25
20120301|2011-11-17 12:30,17,14.88,14.9,14.88,14.88,13
20120301|2011-11-17 13:00,17,14.9,15.01,14.87,15.01,33
20120301|2011-11-17 18:00,18,14.98,14.98,14.98,14.98,2
20120301|2011-11-17 19:30,18,14.98,15.11,14.98,15.11,10
20120301|2011-11-17 20:30,18,14.99,14.99,14.99,14.99,2
20120301|2011-11-18 00:00,18,14.955,14.955,14.95,14.95,2
20120301|2011-11-18 05:00,18,14.95,14.95,14.925,14.925,2
20120301|2011-11-18 05:30,18,14.925,14.925,14.925,14.925,2
20120301|2011-11-18 09:30,18,14.915,14.92,14.81,14.815,65
20120301|2011-11-18 10:00,18,14.81,14.81,14.77,14.78,21
20120301|2011-11-18 10:30,18,14.75,14.75,14.75,14.75,3
20120301|2011-11-18 11:00,18,14.805,14.81,14.79,14.79,8
20120301|2011-11-18 12:00,18,14.77,14.77,14.77,14.77,2
20120301|2011-11-18 12:30,18,14.76,14.93,14.76,14.835,17
20120301|2011-11-18 13:00,18,14.925,14.95,14.91,14.95,4
20120301|2011-11-20 20:00,21,14.965,14.97,14.965,14.97,3
20120301|2011-11-20 20:30,21,15.045,15.045,15.045,15.045,1
20120301|2011-11-21 03:30,21,15.07,15.07,15.07,15.07,1
20120301|2011-11-21 05:30,21,15.08,15.08,15.08,15.08,2
20120301|2011-11-21 06:00,21,15.05,15.05,15.05,15.05,1
20120301|2011-11-21 09:30,21,14.83,14.84,14.805,14.805,18
20120301|2011-11-21 10:00,21,14.9,14.9,14.9,14.9,3
20120301|2011-11-21 10:30,21,14.805,14.82,14.775,14.775,10
20120301|2011-11-21 11:00,21,14.785,14.82,14.785,14.82,6
20120301|2011-11-21 11:30,21,14.82,14.82,14.82,14.82,3
20120301|2011-11-21 12:00,21,14.89,14.89,14.89,14.89,3
20120301|2011-11-21 12:30,21,14.81,14.81,14.81,14.81,3
20120301|2011-11-21 13:00,21,14.76,14.76,14.75,14.75,21
20120301|2011-11-21 18:00,22,14.82,14.87,14.8,14.8,11
20120301|2011-11-21 20:00,22,14.78,14.78,14.78,14.78,2
20120301|2011-11-22 02:00,22,14.715,14.715,14.71,14.71,2
20120301|2011-11-22 02:30,22,14.71,14.71,14.71,14.71,4
20120301|2011-11-22 06:30,22,14.805,14.805,14.805,14.805,2
20120301|2011-11-22 09:30,22,14.74,14.74,14.65,14.65,17
20120301|2011-11-22 10:00,22,14.655,14.7,14.65,14.7,25
20120301|2011-11-22 10:30,22,14.65,14.65,14.65,14.65,5
20120301|2011-11-22 11:00,22,14.65,14.65,14.51,14.55,52
20120301|2011-11-22 11:30,22,14.535,14.535,14.525,14.525,2
20120301|2011-11-22 12:00,22,14.51,14.575,14.5,14.575,72
20120301|2011-11-22 12:30,22,14.575,14.7,14.575,14.575,39
20120301|2011-11-22 13:00,22,14.565,14.6,14.56,14.595,16
20120301|2011-11-22 18:00,23,14.6,14.6,14.6,14.6,1
20120301|2011-11-23 01:30,23,14.57,14.57,14.57,14.57,1
20120301|2011-11-23 02:30,23,14.605,14.605,14.605,14.605,4
20120301|2011-11-23 09:30,23,14.49,14.49,14.395,14.455,51
20120301|2011-11-23 10:00,23,14.515,14.555,14.475,14.475,6
20120301|2011-11-23 10:30,23,14.49,14.49,14.49,14.49,1
20120301|2011-11-23 11:00,23,14.47,14.49,14.44,14.44,42
20120301|2011-11-23 11:30,23,14.475,14.475,14.475,14.475,2
20120301|2011-11-23 12:00,23,14.515,14.515,14.515,14.515,4
20120301|2011-11-23 12:30,23,14.55,14.715,14.55,14.715,12
20120301|2011-11-23 13:00,23,14.74,14.86,14.74,14.86,21
20120301|2011-11-24 18:00,25,14.85,14.85,14.78,14.78,6
20120301|2011-11-24 18:30,25,14.78,14.78,14.78,14.78,1
20120301|2011-11-24 23:30,25,14.805,14.805,14.805,14.805,1
20120301|2011-11-25 03:00,25,14.8,14.8,14.8,14.8,1
20120301|2011-11-25 04:00,25,14.72,14.72,14.72,14.72,2
20120301|2011-11-25 06:00,25,14.66,14.66,14.6,14.6,3
20120301|2011-11-25 06:30,25,14.6,14.6,14.545,14.545,3
20120301|2011-11-25 07:00,25,14.54,14.54,14.54,14.54,1
20120301|2011-11-25 09:30,25,14.51,14.57,14.485,14.54,14
20120301|2011-11-25 10:00,25,14.475,14.505,14.46,14.505,12
20120301|2011-11-25 10:30,25,14.54,14.545,14.54,14.545,4
20120301|2011-11-25 11:00,25,14.545,14.545,14.545,14.545,2
20120301|2011-11-25 11:30,25,14.6,14.6,14.545,14.545,2
20120301|2011-11-27 18:00,28,14.68,14.68,14.545,14.545,6
20120301|2011-11-27 19:30,28,14.665,14.665,14.665,14.665,1
20120301|2011-11-28 01:30,28,14.685,14.685,14.685,14.685,4
20120301|2011-11-28 02:30,28,14.695,14.735,14.695,14.735,12
20120301|2011-11-28 05:30,28,14.62,14.62,14.62,14.62,2
20120301|2011-11-28 07:00,28,14.69,14.69,14.69,14.69,2
20120301|2011-11-28 09:30,28,14.705,14.705,14.62,14.62,10
20120301|2011-11-28 10:00,28,14.63,14.63,14.63,14.63,1
20120301|2011-11-28 10:30,28,14.585,14.585,14.545,14.545,9
20120301|2011-11-28 11:00,28,14.54,14.54,14.5,14.5,18
20120301|2011-11-28 11:30,28,14.51,14.51,14.48,14.48,30
20120301|2011-11-28 12:00,28,14.475,14.475,14.45,14.465,11
20120301|2011-11-28 12:30,28,14.465,14.49,14.445,14.445,10
20120301|2011-11-28 13:00,28,14.43,14.49,14.43,14.44,27
20120301|2011-11-28 18:30,29,14.47,14.47,14.47,14.47,1
20120301|2011-11-28 19:00,29,14.445,14.445,14.445,14.445,1
20120301|2011-11-28 22:30,29,14.46,14.46,14.46,14.46,1
20120301|2011-11-29 01:00,29,14.455,14.48,14.455,14.48,3
20120301|2011-11-29 02:00,29,14.48,14.48,14.48,14.48,2
20120301|2011-11-29 02:30,29,14.48,14.48,14.48,14.48,1
20120301|2011-11-29 03:00,29,14.45,14.45,14.45,14.45,1
20120301|2011-11-29 05:00,29,14.465,14.465,14.465,14.465,1
20120301|2011-11-29 09:30,29,14.445,14.445,14.395,14.4,12
20120301|2011-11-29 10:00,29,14.4,14.4,14.38,14.38,6
20120301|2011-11-29 10:30,29,14.405,14.415,14.4,14.415,9
20120301|2011-11-29 11:00,29,14.445,14.445,14.44,14.445,5
20120301|2011-11-29 11:30,29,14.46,14.56,14.46,14.56,31
20120301|2011-11-29 12:00,29,14.52,14.52,14.52,14.52,3
20120301|2011-11-29 12:30,29,14.525,14.525,14.52,14.52,21
20120301|2011-11-29 13:00,29,14.575,14.69,14.575,14.69,24
20120301|2011-11-29 18:00,30,14.635,14.685,14.635,14.685,3
20120301|2011-11-29 18:30,30,14.645,14.665,14.645,14.665,3
20120301|2011-11-29 22:00,30,14.625,14.625,14.62,14.62,2
20120301|2011-11-30 00:00,30,14.62,14.62,14.62,14.62,2
20120301|2011-11-30 02:30,30,14.59,14.59,14.59,14.59,1
20120301|2011-11-30 03:30,30,14.57,14.57,14.57,14.57,1
20120301|2011-11-30 04:00,30,14.56,14.56,14.56,14.56,1
20120301|2011-11-30 04:30,30,14.56,14.56,14.56,14.56,1
20120301|2011-11-30 06:30,30,14.565,14.565,14.565,14.565,1
20120301|2011-11-30 07:00,30,14.64,14.75,14.64,14.75,3
20120301|2011-11-30 09:30,30,14.84,14.95,14.84,14.84,50
20120301|2011-11-30 10:00,30,14.83,14.85,14.775,14.775,15
20120301|2011-11-30 10:30,30,14.835,14.855,14.835,14.855,8
20120301|2011-11-30 11:00,30,14.865,14.915,14.865,14.915,10
20120301|2011-11-30 11:30,30,14.92,14.985,14.92,14.985,22
20120301|2011-11-30 12:00,30,15,15,14.965,14.965,15
20120301|2011-11-30 12:30,30,14.98,14.98,14.98,14.98,1
20120301|2011-11-30 13:00,30,14.985,15.14,14.985,15.135,47
20120301|2011-11-30 18:30,1,15.13,15.13,15.13,15.13,5
20120301|2011-11-30 19:00,1,15.13,15.18,15.13,15.18,25
20120301|2011-11-30 19:30,1,15.18,15.18,15.18,15.18,3
20120301|2011-11-30 21:00,1,15.235,15.235,15.235,15.235,2
20120301|2011-11-30 22:00,1,15.195,15.195,15.195,15.195,1
20120301|2011-11-30 23:00,1,15.175,15.175,15.175,15.175,1
20120301|2011-12-01 02:00,1,15.14,15.14,15.14,15.14,1
20120301|2011-12-01 03:00,1,15.2,15.235,15.145,15.19,4
20120301|2011-12-01 04:30,1,15.24,15.24,15.24,15.24,1
20120301|2011-12-01 06:00,1,15.16,15.16,15.16,15.16,1
20120301|2011-12-01 06:30,1,15.18,15.18,15.18,15.18,1
20120301|2011-12-01 09:30,1,15.195,15.235,15.135,15.235,116
20120301|2011-12-01 10:00,1,15.17,15.17,15.14,15.14,7
20120301|2011-12-01 10:30,1,15.13,15.13,15.02,15.075,11
20120301|2011-12-01 11:00,1,15.075,15.085,15.02,15.025,22
20120301|2011-12-01 11:30,1,15.025,15.025,14.935,14.97,39
20120301|2011-12-01 12:00,1,14.975,14.995,14.96,14.985,13
20120301|2011-12-01 12:30,1,14.98,15,14.975,14.985,22
20120301|2011-12-01 13:00,1,15.015,15.1,15.015,15.1,17
20120301|2011-12-01 18:00,2,15.05,15.05,15.05,15.05,2
20120301|2011-12-01 22:00,2,15.14,15.14,15.14,15.14,1
20120301|2011-12-02 01:00,2,15.105,15.125,15.105,15.125,5
20120301|2011-12-02 02:30,2,15.09,15.09,15.09,15.09,1
20120301|2011-12-02 03:30,2,15.05,15.05,15.05,15.05,1
20120301|2011-12-02 06:30,2,15.065,15.065,15.065,15.065,1
20120301|2011-12-02 09:30,2,15.035,15.065,14.995,15.055,27
20120301|2011-12-02 10:00,2,14.995,14.995,14.835,14.855,19
20120301|2011-12-02 10:30,2,14.88,14.9,14.855,14.88,14
20120301|2011-12-02 11:00,2,14.89,14.89,14.835,14.835,12
20120301|2011-12-02 11:30,2,14.82,14.82,14.74,14.82,36
20120301|2011-12-02 12:00,2,14.79,14.815,14.785,14.815,9
20120301|2011-12-02 12:30,2,14.76,14.76,14.755,14.755,6
20120301|2011-12-02 13:00,2,14.765,14.765,14.715,14.745,20
20120301|2011-12-04 18:00,5,14.765,14.765,14.675,14.675,7
20120301|2011-12-04 18:30,5,14.705,14.71,14.705,14.71,10
20120301|2011-12-04 19:00,5,14.71,14.71,14.71,14.71,1
20120301|2011-12-04 20:00,5,14.725,14.735,14.725,14.735,3
20120301|2011-12-04 21:00,5,14.73,14.73,14.73,14.73,2
20120301|2011-12-05 02:30,5,14.715,14.715,14.715,14.715,4
20120301|2011-12-05 03:00,5,14.7,14.7,14.7,14.7,3
20120301|2011-12-05 04:00,5,14.69,14.69,14.69,14.69,1
20120301|2011-12-05 05:00,5,14.685,14.685,14.67,14.67,2
20120301|2011-12-05 06:00,5,14.685,14.685,14.685,14.685,1
20120301|2011-12-05 09:30,5,14.68,14.73,14.6,14.6,47
20120301|2011-12-05 10:00,5,14.62,14.7,14.615,14.7,48
20120301|2011-12-05 10:30,5,14.7,14.705,14.69,14.695,12
20120301|2011-12-05 11:00,5,14.69,14.69,14.645,14.645,14
20120301|2011-12-05 11:30,5,14.635,14.665,14.61,14.665,18
20120301|2011-12-05 12:00,5,14.635,14.635,14.595,14.595,32
20120301|2011-12-05 12:30,5,14.6,14.63,14.595,14.63,10
20120301|2011-12-05 13:00,5,14.61,14.67,14.61,14.665,18
20120301|2011-12-05 18:00,6,14.75,14.75,14.75,14.75,1
20120301|2011-12-06 02:00,6,14.67,14.67,14.67,14.67,1
20120301|2011-12-06 02:30,6,14.645,14.645,14.645,14.645,1
20120301|2011-12-06 04:00,6,14.64,14.64,14.64,14.64,1
20120301|2011-12-06 09:30,6,14.655,14.655,14.595,14.6,61
20120301|2011-12-06 10:00,6,14.61,14.7,14.61,14.69,8
20120301|2011-12-06 10:30,6,14.685,14.735,14.685,14.73,15
20120301|2011-12-06 11:00,6,14.72,14.855,14.72,14.855,80
20120301|2011-12-06 11:30,6,14.835,14.885,14.825,14.885,17
20120301|2011-12-06 12:00,6,14.87,14.91,14.865,14.91,20
20120301|2011-12-06 12:30,6,14.92,15.03,14.92,14.94,31
20120301|2011-12-06 13:00,6,14.975,14.975,14.855,14.875,37
20120301|2011-12-06 18:00,7,15.015,15.015,15.015,15.015,1
20120301|2011-12-06 21:30,7,14.95,14.95,14.95,14.95,1
20120301|2011-12-06 23:00,7,14.975,14.975,14.975,14.975,1
20120301|2011-12-07 03:00,7,14.9,14.9,14.9,14.9,3
20120301|2011-12-07 05:00,7,14.965,14.965,14.965,14.965,1
20120301|2011-12-07 06:00,7,14.88,14.88,14.88,14.88,1
20120301|2011-12-07 07:00,7,14.86,14.86,14.85,14.85,2
20120301|2011-12-07 09:30,7,14.825,14.825,14.725,14.73,8
20120301|2011-12-07 10:00,7,14.82,14.82,14.8,14.8,2
20120301|2011-12-07 11:00,7,14.74,14.74,14.69,14.7,10
20120301|2011-12-07 11:30,7,14.7,14.7,14.685,14.7,16
20120301|2011-12-07 12:00,7,14.695,14.71,14.695,14.71,6
20120301|2011-12-07 12:30,7,14.71,14.71,14.71,14.71,2
20120301|2011-12-07 13:00,7,14.685,14.685,14.665,14.665,12
20120301|2011-12-07 20:00,8,14.655,14.655,14.655,14.655,1
20120301|2011-12-08 00:00,8,14.67,14.67,14.67,14.67,1
20120301|2011-12-08 01:00,8,14.655,14.655,14.64,14.64,2
20120301|2011-12-08 03:00,8,14.63,14.63,14.63,14.63,1
20120301|2011-12-08 09:30,8,14.64,14.86,14.64,14.86,11
20120301|2011-12-08 10:00,8,14.76,14.76,14.64,14.64,20
20120301|2011-12-08 10:30,8,14.65,14.67,14.64,14.645,26
20120301|2011-12-08 11:00,8,14.675,14.675,14.63,14.67,20
20120301|2011-12-08 11:30,8,14.63,14.63,14.62,14.62,16
20120301|2011-12-08 12:00,8,14.625,14.625,14.62,14.62,3
20120301|2011-12-08 12:30,8,14.605,14.605,14.56,14.56,7
20120301|2011-12-08 13:00,8,14.555,14.575,14.485,14.485,53
20120301|2011-12-08 19:00,9,14.56,14.56,14.56,14.56,2
20120301|2011-12-08 19:30,9,14.56,14.56,14.56,14.56,2
20120301|2011-12-08 20:30,9,14.585,14.585,14.585,14.585,1
20120301|2011-12-09 01:00,9,14.495,14.495,14.495,14.495,1
20120301|2011-12-09 01:30,9,14.515,14.515,14.515,14.515,1
20120301|2011-12-09 03:00,9,14.51,14.51,14.505,14.505,2
20120301|2011-12-09 03:30,9,14.56,14.56,14.56,14.56,1
20120301|2011-12-09 05:00,9,14.56,14.565,14.56,14.565,6
20120301|2011-12-09 07:00,9,14.59,14.59,14.56,14.58,3
20120301|2011-12-09 09:30,9,14.5,14.59,14.445,14.495,76
20120301|2011-12-09 10:00,9,14.515,14.515,14.44,14.44,7
20120301|2011-12-09 10:30,9,14.465,14.475,14.465,14.475,3
20120301|2011-12-09 11:00,9,14.45,14.45,14.42,14.42,18
20120301|2011-12-09 11:30,9,14.42,14.42,14.42,14.42,5
20120301|2011-12-09 12:00,9,14.41,14.425,14.405,14.425,33
20120301|2011-12-09 12:30,9,14.425,14.425,14.38,14.38,32
20120301|2011-12-09 13:00,9,14.38,14.38,14.285,14.285,51
20120301|2011-12-11 18:00,12,14.335,14.36,14.315,14.36,3
20120301|2011-12-11 19:30,12,14.37,14.37,14.36,14.37,8
20120301|2011-12-11 21:30,12,14.38,14.38,14.38,14.38,1
20120301|2011-12-12 01:30,12,14.365,14.365,14.365,14.365,1
20120301|2011-12-12 03:30,12,14.29,14.33,14.29,14.33,2
20120301|2011-12-12 04:00,12,14.285,14.285,14.285,14.285,10
20120301|2011-12-12 04:30,12,14.25,14.26,14.25,14.26,2
20120301|2011-12-12 05:00,12,14.26,14.26,14.26,14.26,1
20120301|2011-12-12 06:00,12,14.235,14.235,14.235,14.235,4
20120301|2011-12-12 09:30,12,14.15,14.18,14.135,14.17,85
20120301|2011-12-12 10:00,12,14.13,14.14,14.105,14.14,41
20120301|2011-12-12 10:30,12,14.145,14.185,14.14,14.185,21
20120301|2011-12-12 11:00,12,14.15,14.15,14.13,14.13,16
20120301|2011-12-12 11:30,12,14.13,14.14,14.11,14.14,17
20120301|2011-12-12 12:00,12,14.105,14.105,14.095,14.095,14
20120301|2011-12-12 12:30,12,14.09,14.09,14.055,14.055,59
20120301|2011-12-12 13:00,12,14.06,14.1,14.05,14.05,18
20120301|2011-12-12 18:00,13,14.13,14.15,14.095,14.095,6
20120301|2011-12-12 18:30,13,14.12,14.12,14.12,14.12,1
20120301|2011-12-12 19:00,13,14.17,14.175,14.17,14.175,10
20120301|2011-12-12 20:00,13,14.15,14.15,14.15,14.15,3
20120301|2011-12-12 21:00,13,14.155,14.16,14.155,14.16,3
20120301|2011-12-12 21:30,13,14.14,14.225,14.14,14.18,12
20120301|2011-12-12 22:00,13,14.16,14.16,14.16,14.16,2
20120301|2011-12-12 23:00,13,14.16,14.16,14.16,14.16,1
20120301|2011-12-12 23:30,13,14.16,14.16,14.16,14.16,1
20120301|2011-12-13 02:30,13,14.17,14.17,14.125,14.125,12
20120301|2011-12-13 03:30,13,14.125,14.17,14.125,14.17,12
20120301|2011-12-13 04:30,13,14.175,14.2,14.175,14.2,4
20120301|2011-12-13 09:30,13,14.155,14.22,14.08,14.095,51
20120301|2011-12-13 10:00,13,14.115,14.145,14.075,14.145,39
20120301|2011-12-13 10:30,13,14.155,14.155,14.155,14.155,1
20120301|2011-12-13 11:00,13,14.165,14.19,14.16,14.18,25
20120301|2011-12-13 11:30,13,14.17,14.17,14.17,14.17,1
20120301|2011-12-13 12:00,13,14.14,14.14,14.07,14.08,50
20120301|2011-12-13 12:30,13,14.08,14.08,14.06,14.075,15
20120301|2011-12-13 13:00,13,14.115,14.12,14.08,14.11,11
20120301|2011-12-13 18:00,14,14.135,14.135,14.135,14.135,1
20120301|2011-12-13 18:30,14,14.14,14.14,14.14,14.14,2
20120301|2011-12-14 03:30,14,14.17,14.17,14.17,14.17,1
20120301|2011-12-14 04:00,14,14.185,14.185,14.185,14.185,1
20120301|2011-12-14 05:30,14,14.16,14.16,14.16,14.16,2
20120301|2011-12-14 06:00,14,14.115,14.115,14.11,14.11,2
20120301|2011-12-14 06:30,14,14.1,14.1,14.085,14.085,2
20120301|2011-12-14 09:30,14,14.065,14.07,14.015,14.04,36
20120301|2011-12-14 10:00,14,14.025,14.025,13.97,13.975,64
20120301|2011-12-14 10:30,14,13.97,14.02,13.95,14.02,25
20120301|2011-12-14 11:00,14,13.97,13.97,13.97,13.97,18
20120301|2011-12-14 12:00,14,14,14.01,13.975,13.975,56
20120301|2011-12-14 12:30,14,13.975,13.975,13.95,13.95,18
20120301|2011-12-14 13:00,14,13.945,13.95,13.93,13.93,11
20120301|2011-12-14 18:00,15,14,14,14,14,1
20120301|2011-12-14 19:00,15,14,14,14,14,1
20120301|2011-12-14 19:30,15,13.985,13.985,13.975,13.975,22
20120301|2011-12-14 20:00,15,13.98,13.98,13.98,13.98,3
20120301|2011-12-14 20:30,15,13.97,13.97,13.97,13.97,3
20120301|2011-12-14 22:00,15,13.975,13.975,13.975,13.975,1
20120301|2011-12-14 23:30,15,13.93,13.93,13.93,13.93,2
20120301|2011-12-15 00:30,15,13.965,13.965,13.965,13.965,1
20120301|2011-12-15 02:00,15,14,14,14,14,2
20120301|2011-12-15 04:30,15,13.935,13.935,13.935,13.935,1
20120301|2011-12-15 09:30,15,13.965,13.965,13.875,13.875,55
20120301|2011-12-15 10:00,15,13.885,13.885,13.855,13.855,24
20120301|2011-12-15 10:30,15,13.86,13.86,13.855,13.855,4
20120301|2011-12-15 11:00,15,13.85,13.85,13.78,13.79,48
20120301|2011-12-15 11:30,15,13.83,13.905,13.785,13.79,59
20120301|2011-12-15 12:00,15,13.84,13.935,13.8,13.935,9
20120301|2011-12-15 12:30,15,13.97,13.995,13.855,13.995,26
20120301|2011-12-15 13:00,15,13.905,13.95,13.905,13.945,8
20120301|2011-12-15 18:00,16,14,14.115,13.99,13.99,7
20120301|2011-12-15 18:30,16,13.985,13.985,13.985,13.985,1
20120301|2011-12-15 19:00,16,13.99,14.12,13.99,14.12,23
20120301|2011-12-15 19:30,16,14.055,14.055,14.055,14.055,1
20120301|2011-12-16 02:30,16,14.13,14.13,14.13,14.13,3
20120301|2011-12-16 03:00,16,14.135,14.135,14.13,14.13,3
20120301|2011-12-16 03:30,16,14.095,14.095,14.095,14.095,1
20120301|2011-12-16 04:30,16,14.11,14.11,14.11,14.11,1
20120301|2011-12-16 05:00,16,14.11,14.11,14.105,14.105,2
20120301|2011-12-16 05:30,16,14.13,14.13,14.13,14.13,1
20120301|2011-12-16 06:00,16,14.125,14.13,14.125,14.13,2
20120301|2011-12-16 06:30,16,14.14,14.14,14.125,14.125,2
20120301|2011-12-16 09:30,16,14.15,14.15,13.96,13.985,80
20120301|2011-12-16 10:00,16,13.985,14.04,13.835,13.975,109
20120301|2011-12-16 10:30,16,13.99,14.01,13.89,13.935,20
20120301|2011-12-16 11:00,16,13.965,14.04,13.91,13.935,44
20120301|2011-12-16 11:30,16,13.975,13.98,13.94,13.98,13
20120301|2011-12-16 12:00,16,13.935,13.97,13.925,13.945,9
20120301|2011-12-16 12:30,16,13.98,14.04,13.95,14.04,36
20120301|2011-12-16 13:00,16,14.035,14.08,13.93,13.93,27
20120301|2011-12-18 18:00,19,14.015,14.055,14.015,14.055,7
20120301|2011-12-18 19:00,19,14.06,14.06,14.06,14.06,1
20120301|2011-12-18 21:00,19,13.985,13.985,13.98,13.98,3
20120301|2011-12-18 21:30,19,14.035,14.035,14.035,14.035,1
20120301|2011-12-18 22:00,19,14.065,14.07,14.065,14.07,2
20120301|2011-12-18 23:30,19,14.09,14.09,14.07,14.07,25
20120301|2011-12-19 00:30,19,14.07,14.07,14.07,14.07,2
20120301|2011-12-19 06:00,19,14.1,14.1,14.1,14.1,3
20120301|2011-12-19 06:30,19,14.12,14.13,14.12,14.13,2
20120301|2011-12-19 07:00,19,14.025,14.025,14.02,14.02,2
20120301|2011-12-19 09:30,19,14.095,14.165,14,14,98
20120301|2011-12-19 10:00,19,14,14.055,13.96,14.05,28
20120301|2011-12-19 10:30,19,14.05,14.08,14.01,14.01,27
20120301|2011-12-19 11:00,19,14.01,14.05,13.895,14.01,75
20120301|2011-12-19 11:30,19,14.03,14.045,13.93,14,76
20120301|2011-12-19 12:00,19,14.01,14.07,13.985,14.025,42
20120301|2011-12-19 12:30,19,13.995,14.02,13.985,14.015,69
20120301|2011-12-19 13:00,19,14,14.165,13.98,14.15,64
20120301|2011-12-19 18:00,20,14.22,14.295,14.22,14.29,21
20120301|2011-12-19 18:30,20,14.26,14.29,14.26,14.29,3
20120301|2011-12-19 19:00,20,14.245,14.275,14.235,14.275,4
20120301|2011-12-19 19:30,20,14.235,14.27,14.235,14.24,6
20120301|2011-12-19 20:00,20,14.235,14.235,14.235,14.235,2
20120301|2011-12-19 21:00,20,14.225,14.225,14.225,14.225,1
20120301|2011-12-19 21:30,20,14.225,14.225,14.2,14.2,3
20120301|2011-12-19 22:30,20,14.2,14.2,14.195,14.195,2
20120301|2011-12-19 23:30,20,14.215,14.215,14.215,14.215,1
20120301|2011-12-20 00:30,20,14.26,14.26,14.26,14.26,1
20120301|2011-12-20 02:00,20,14.265,14.285,14.265,14.285,4
20120301|2011-12-20 02:30,20,14.28,14.28,14.28,14.28,2
20120301|2011-12-20 03:00,20,14.32,14.33,14.32,14.33,2
20120301|2011-12-20 05:00,20,14.33,14.35,14.33,14.35,7
20120301|2011-12-20 05:30,20,14.305,14.305,14.285,14.285,2
20120301|2011-12-20 06:00,20,14.25,14.32,14.21,14.32,3
20120301|2011-12-20 06:30,20,14.325,14.325,14.32,14.32,7
20120301|2011-12-20 07:00,20,14.27,14.27,14.27,14.27,1
20120301|2011-12-20 09:30,20,14.3,14.475,14.25,14.445,264
20120301|2011-12-20 10:00,20,14.425,14.47,14.36,14.36,46
20120301|2011-12-20 10:30,20,14.375,14.4,14.245,14.28,171
20120301|2011-12-20 11:00,20,14.285,14.315,14.285,14.315,27
20120301|2011-12-20 11:30,20,14.315,14.35,14.315,14.345,24
20120301|2011-12-20 12:00,20,14.33,14.345,14.3,14.345,20
20120301|2011-12-20 12:30,20,14.32,14.35,14.32,14.345,14
20120301|2011-12-20 13:00,20,14.35,14.35,14.23,14.235,39
20120301|2011-12-20 18:00,21,14.33,14.41,14.255,14.255,5
20120301|2011-12-20 20:30,21,14.36,14.36,14.36,14.36,1
20120301|2011-12-20 23:30,21,14.38,14.38,14.38,14.38,1
20120301|2011-12-21 00:30,21,14.375,14.375,14.375,14.375,1
20120301|2011-12-21 02:00,21,14.4,14.4,14.4,14.4,1
20120301|2011-12-21 04:30,21,14.39,14.405,14.39,14.405,3
20120301|2011-12-21 05:30,21,14.385,14.385,14.38,14.38,2
20120301|2011-12-21 06:30,21,14.295,14.295,14.28,14.28,12
20120301|2011-12-21 09:30,21,14.29,14.32,14.225,14.25,86
20120301|2011-12-21 10:00,21,14.265,14.29,14.23,14.25,58
20120301|2011-12-21 10:30,21,14.25,14.27,14.245,14.245,56
20120301|2011-12-21 11:00,21,14.25,14.36,14.245,14.355,96
20120301|2011-12-21 11:30,21,14.365,14.365,14.335,14.335,29
20120301|2011-12-21 12:00,21,14.35,14.37,14.305,14.36,68
20120301|2011-12-21 12:30,21,14.34,14.4,14.325,14.395,70
20120301|2011-12-21 13:00,21,14.385,14.535,14.355,14.44,66
20120301|2011-12-21 18:00,22,14.435,14.535,14.435,14.535,5
20120301|2011-12-21 18:30,22,14.455,14.455,14.455,14.455,1
20120301|2011-12-21 19:00,22,14.4,14.4,14.4,14.4,1
20120301|2011-12-21 21:00,22,14.395,14.395,14.395,14.395,1
20120301|2011-12-21 22:00,22,14.365,14.385,14.365,14.385,4
20120301|2011-12-21 22:30,22,14.365,14.365,14.365,14.365,1
20120301|2011-12-22 01:00,22,14.36,14.36,14.315,14.315,5
20120301|2011-12-22 03:00,22,14.33,14.33,14.32,14.33,3
20120301|2011-12-22 06:00,22,14.31,14.31,14.31,14.31,1
20120301|2011-12-22 09:30,22,14.315,14.4,14.31,14.39,22
20120301|2011-12-22 10:00,22,14.395,14.435,14.365,14.375,32
20120301|2011-12-22 10:30,22,14.395,14.41,14.355,14.36,16
20120301|2011-12-22 11:00,22,14.365,14.365,14.25,14.29,26
20120301|2011-12-22 11:30,22,14.265,14.3,14.25,14.265,38
20120301|2011-12-22 12:00,22,14.285,14.3,14.265,14.27,13
20120301|2011-12-22 12:30,22,14.29,14.315,14.29,14.295,18
20120301|2011-12-22 13:00,22,14.295,14.295,14.25,14.25,10
20120301|2011-12-22 20:30,23,14.275,14.295,14.275,14.29,7
20120301|2011-12-23 01:30,23,14.285,14.285,14.285,14.285,1
20120301|2011-12-23 03:00,23,14.225,14.225,14.215,14.215,8
20120301|2011-12-23 04:00,23,14.2,14.2,14.18,14.19,6
20120301|2011-12-23 05:30,23,14.23,14.23,14.23,14.23,1
20120301|2011-12-23 06:30,23,14.22,14.22,14.205,14.205,2
20120301|2011-12-23 09:30,23,14.225,14.255,14.125,14.205,101
20120301|2011-12-23 10:00,23,14.19,14.19,14.17,14.17,31
20120301|2011-12-23 10:30,23,14.145,14.145,14.135,14.14,15
20120301|2011-12-23 11:00,23,14.14,14.17,14.14,14.17,8
20120301|2011-12-23 11:30,23,14.17,14.24,14.17,14.24,34
20120301|2011-12-23 12:00,23,14.185,14.22,14.185,14.22,4
20120301|2011-12-23 12:30,23,14.22,14.22,14.22,14.22,1
20120301|2011-12-23 13:00,23,14.19,14.19,14.125,14.185,23
20120301|2011-12-27 09:30,27,14.12,14.245,14.095,14.185,154
20120301|2011-12-27 10:00,27,14.195,14.215,14.14,14.16,22
20120301|2011-12-27 10:30,27,14.18,14.255,14.165,14.225,38
20120301|2011-12-27 11:00,27,14.235,14.245,14.185,14.215,15
20120301|2011-12-27 11:30,27,14.215,14.215,14.17,14.2,35
20120301|2011-12-27 12:00,27,14.2,14.2,14.125,14.125,50
20120301|2011-12-27 12:30,27,14.12,14.12,14.055,14.11,30
20120301|2011-12-27 13:00,27,14.08,14.08,14.05,14.05,44
20120301|2011-12-27 18:00,28,14.025,14.195,14.025,14.03,15
20120301|2011-12-27 18:30,28,14.035,14.035,14.03,14.03,2
20120301|2011-12-27 19:00,28,14.025,14.025,14.01,14.01,7
20120301|2011-12-27 19:30,28,14.015,14.015,14.015,14.015,1
20120301|2011-12-27 20:30,28,14.005,14.005,14.005,14.005,1
20120301|2011-12-27 23:00,28,14.035,14.035,14.035,14.035,1
20120301|2011-12-28 00:30,28,14.02,14.02,14.02,14.02,1
20120301|2011-12-28 02:00,28,14.02,14.02,14.005,14.005,6
20120301|2011-12-28 03:30,28,14.045,14.045,14.045,14.045,3
20120301|2011-12-28 04:00,28,14.005,14.005,14.005,14.005,2
20120301|2011-12-28 06:00,28,14.005,14.005,14.005,14.005,1
20120301|2011-12-28 06:30,28,14.02,14.02,14.02,14.02,2
20120301|2011-12-28 07:00,28,14.015,14.03,14.015,14.03,4
20120301|2011-12-28 09:30,28,14.04,14.04,13.875,13.935,232
20120301|2011-12-28 10:00,28,13.955,14.015,13.955,13.98,55
20120301|2011-12-28 10:30,28,13.98,14.035,13.945,14.025,92
20120301|2011-12-28 11:00,28,14.02,14.045,14.01,14.01,18
20120301|2011-12-28 11:30,28,14.03,14.045,14.01,14.01,30
20120301|2011-12-28 12:00,28,14.025,14.025,13.995,13.995,12
20120301|2011-12-28 12:30,28,13.995,14.01,13.98,13.98,36
20120301|2011-12-28 13:00,28,13.99,14.035,13.955,14.015,51
20120301|2011-12-28 18:00,29,14.025,14.03,14.025,14.03,3
20120301|2011-12-28 18:30,29,14.025,14.025,14.025,14.025,2
20120301|2011-12-28 19:00,29,14.03,14.03,14.03,14.03,8
20120301|2011-12-28 20:00,29,14.02,14.02,14.02,14.02,3
20120301|2011-12-28 21:30,29,14.02,14.02,14.02,14.02,1
20120301|2011-12-28 22:00,29,14.005,14.02,14.005,14.02,2
20120301|2011-12-29 01:30,29,14.01,14.01,14.005,14.005,3
20120301|2011-12-29 02:00,29,13.995,13.995,13.995,13.995,2
20120301|2011-12-29 02:30,29,14.02,14.02,13.97,13.975,9
20120301|2011-12-29 03:00,29,14,14.02,14,14.02,3
20120301|2011-12-29 03:30,29,14.02,14.02,14.02,14.02,1
20120301|2011-12-29 06:00,29,13.985,13.985,13.955,13.955,5
20120301|2011-12-29 07:00,29,13.98,13.98,13.95,13.95,2
20120301|2011-12-29 09:30,29,13.97,14.14,13.97,14.085,156
20120301|2011-12-29 10:00,29,14.12,14.17,14.085,14.14,110
20120301|2011-12-29 10:30,29,14.165,14.475,14.15,14.38,233
20120301|2011-12-29 11:00,29,14.33,14.36,14.325,14.34,23
20120301|2011-12-29 11:30,29,14.34,14.365,14.335,14.345,42
20120301|2011-12-29 12:00,29,14.36,14.38,14.36,14.38,24
20120301|2011-12-29 12:30,29,14.38,14.51,14.375,14.505,78
20120301|2011-12-29 13:00,29,14.5,14.52,14.5,14.52,28
20120301|2011-12-29 18:00,30,14.62,14.73,14.57,14.6,35
20120301|2011-12-29 18:30,30,14.595,14.645,14.595,14.645,16
20120301|2011-12-29 19:00,30,14.71,14.72,14.71,14.72,6
20120301|2011-12-29 19:30,30,14.725,14.725,14.725,14.725,1
20120301|2011-12-29 20:00,30,14.71,14.71,14.71,14.71,1
20120301|2011-12-29 20:30,30,14.715,14.715,14.715,14.715,1
20120301|2011-12-29 21:00,30,14.68,14.715,14.68,14.715,2
20120301|2011-12-29 21:30,30,14.655,14.655,14.645,14.645,3
20120301|2011-12-29 22:30,30,14.64,14.64,14.64,14.64,1
20120301|2011-12-30 00:00,30,14.635,14.635,14.635,14.635,1
20120301|2011-12-30 00:30,30,14.635,14.65,14.635,14.65,2
20120301|2011-12-30 01:00,30,14.64,14.64,14.64,14.64,1
20120301|2011-12-30 01:30,30,14.675,14.68,14.675,14.68,3
20120301|2011-12-30 02:30,30,14.65,14.65,14.65,14.65,1
20120301|2011-12-30 03:00,30,14.68,14.68,14.65,14.65,2
20120301|2011-12-30 03:30,30,14.715,14.715,14.65,14.65,3
20120301|2011-12-30 05:00,30,14.65,14.65,14.65,14.65,2
20120301|2011-12-30 06:00,30,14.655,14.655,14.655,14.655,1
20120301|2011-12-30 06:30,30,14.705,14.705,14.705,14.705,1
20120301|2011-12-30 09:30,30,14.695,14.93,14.65,14.8,322
20120301|2011-12-30 10:00,30,14.795,14.8,14.75,14.8,25
20120301|2011-12-30 10:30,30,14.8,14.81,14.76,14.79,30
20120301|2011-12-30 11:00,30,14.795,14.81,14.795,14.795,31
20120301|2011-12-30 11:30,30,14.81,14.84,14.795,14.84,50
20120301|2011-12-30 12:00,30,14.815,14.815,14.78,14.78,21
20120301|2011-12-30 12:30,30,14.82,14.885,14.82,14.86,86
20120301|2011-12-30 13:00,30,14.83,14.9,14.75,14.895,132
20120301|2012-01-03 09:30,3,14.99,15.165,14.84,14.84,256
20120301|2012-01-03 10:00,3,14.855,14.855,14.7,14.7,98
20120301|2012-01-03 10:30,3,14.7,14.82,14.7,14.82,39
20120301|2012-01-03 11:00,3,14.78,14.795,14.715,14.795,31
20120301|2012-01-03 11:30,3,14.78,14.83,14.78,14.825,21
20120301|2012-01-03 12:00,3,14.83,14.865,14.82,14.835,42
20120301|2012-01-03 12:30,3,14.82,14.82,14.685,14.685,19
20120301|2012-01-03 13:00,3,14.7,14.7,14.62,14.66,83
20120301|2012-01-03 18:00,4,14.65,14.65,14.65,14.65,2
20120301|2012-01-03 18:30,4,14.65,14.65,14.65,14.65,2
20120301|2012-01-03 20:30,4,14.63,14.63,14.63,14.63,1
20120301|2012-01-03 21:00,4,14.63,14.63,14.555,14.58,5
20120301|2012-01-03 22:30,4,14.625,14.625,14.625,14.625,2
20120301|2012-01-04 04:30,4,14.71,14.71,14.71,14.71,2
20120301|2012-01-04 05:00,4,14.71,14.71,14.71,14.71,4
20120301|2012-01-04 06:30,4,14.64,14.64,14.635,14.635,2
20120301|2012-01-04 07:00,4,14.6,14.6,14.6,14.6,2
20120301|2012-01-04 09:30,4,14.675,14.68,14.4,14.55,273
20120301|2012-01-04 10:00,4,14.58,14.635,14.545,14.545,28
20120301|2012-01-04 10:30,4,14.555,14.585,14.54,14.585,11
20120301|2012-01-04 11:00,4,14.605,14.62,14.595,14.6,21
20120301|2012-01-04 11:30,4,14.605,14.615,14.58,14.61,43
20120301|2012-01-04 12:00,4,14.615,14.62,14.58,14.59,19
20120301|2012-01-04 12:30,4,14.58,14.665,14.575,14.665,40
20120301|2012-01-04 13:00,4,14.665,14.67,14.63,14.66,52
20120301|2012-01-04 18:00,5,14.65,14.65,14.57,14.6,5
20120301|2012-01-04 21:00,5,14.655,14.655,14.655,14.655,1
20120301|2012-01-04 22:00,5,14.66,14.66,14.66,14.66,1
20120301|2012-01-04 23:30,5,14.65,14.65,14.65,14.65,1
20120301|2012-01-05 01:00,5,14.68,14.8,14.68,14.8,17
20120301|2012-01-05 01:30,5,14.725,14.725,14.725,14.725,5
20120301|2012-01-05 04:00,5,14.7,14.7,14.69,14.69,5
20120301|2012-01-05 04:30,5,14.69,14.69,14.65,14.65,5
20120301|2012-01-05 06:30,5,14.66,14.66,14.66,14.66,1
20120301|2012-01-05 07:00,5,14.66,14.66,14.65,14.65,2
20120301|2012-01-05 09:30,5,14.65,14.755,14.565,14.65,83
20120301|2012-01-05 10:00,5,14.65,14.65,14.485,14.58,64
20120301|2012-01-05 10:30,5,14.575,14.575,14.5,14.56,27
20120301|2012-01-05 11:00,5,14.51,14.525,14.48,14.525,13
20120301|2012-01-05 11:30,5,14.555,14.56,14.475,14.495,31
20120301|2012-01-05 12:00,5,14.51,14.575,14.495,14.575,21
20120301|2012-01-05 12:30,5,14.57,14.585,14.56,14.585,7
20120301|2012-01-05 13:00,5,14.58,14.59,14.515,14.515,29
20120301|2012-01-05 18:00,6,14.455,14.455,14.45,14.45,4
20120301|2012-01-05 19:30,6,14.48,14.48,14.48,14.48,2
20120301|2012-01-05 23:00,6,14.465,14.465,14.465,14.465,2
20120301|2012-01-06 00:30,6,14.505,14.53,14.505,14.53,5
20120301|2012-01-06 01:00,6,14.53,14.53,14.48,14.48,11
20120301|2012-01-06 01:30,6,14.53,14.6,14.53,14.6,4
20120301|2012-01-06 02:00,6,14.55,14.55,14.55,14.55,3
20120301|2012-01-06 02:30,6,14.49,14.495,14.49,14.49,3
20120301|2012-01-06 05:00,6,14.475,14.475,14.475,14.475,1
20120301|2012-01-06 09:30,6,14.525,14.69,14.525,14.66,123
20120301|2012-01-06 10:00,6,14.66,14.675,14.65,14.67,23
20120301|2012-01-06 10:30,6,14.66,14.685,14.66,14.665,7
20120301|2012-01-06 11:00,6,14.65,14.665,14.645,14.665,6
20120301|2012-01-06 11:30,6,14.66,14.72,14.645,14.71,49
20120301|2012-01-06 12:00,6,14.7,14.72,14.68,14.685,19
20120301|2012-01-06 12:30,6,14.705,14.705,14.685,14.685,10
20120301|2012-01-06 13:00,6,14.68,14.72,14.635,14.635,50
20120301|2012-01-08 18:00,9,14.65,14.78,14.65,14.78,9
20120301|2012-01-08 19:30,9,14.725,14.75,14.725,14.73,6
20120301|2012-01-08 20:00,9,14.73,14.73,14.73,14.73,2
20120301|2012-01-08 20:30,9,14.73,14.74,14.73,14.74,4
20120301|2012-01-08 21:30,9,14.77,14.77,14.685,14.685,2
20120301|2012-01-08 22:30,9,14.77,14.785,14.77,14.785,2
20120301|2012-01-09 06:30,9,14.77,14.77,14.77,14.77,1
20120301|2012-01-09 09:30,9,14.775,14.945,14.775,14.87,139
20120301|2012-01-09 10:00,9,14.88,14.935,14.87,14.93,23
20120301|2012-01-09 10:30,9,14.935,14.965,14.915,14.965,59
20120301|2012-01-09 11:00,9,14.97,14.975,14.905,14.905,41
20120301|2012-01-09 11:30,9,14.905,14.925,14.89,14.91,27
20120301|2012-01-09 12:00,9,14.89,14.895,14.86,14.86,19
20120301|2012-01-09 12:30,9,14.86,14.86,14.715,14.8,109
20120301|2012-01-09 13:00,9,14.8,14.86,14.8,14.8,18
20120301|2012-01-09 18:00,10,14.795,14.855,14.795,14.855,15
20120301|2012-01-09 20:00,10,14.855,14.86,14.855,14.86,4
20120301|2012-01-09 20:30,10,14.87,14.87,14.87,14.87,2
20120301|2012-01-09 21:00,10,14.875,14.875,14.85,14.85,2
20120301|2012-01-10 01:30,10,14.88,14.88,14.88,14.88,1
20120301|2012-01-10 03:00,10,14.88,14.88,14.88,14.88,2
20120301|2012-01-10 03:30,10,14.905,14.905,14.905,14.905,1
20120301|2012-01-10 04:00,10,14.905,14.905,14.905,14.905,2
20120301|2012-01-10 04:30,10,14.885,14.885,14.885,14.885,2
20120301|2012-01-10 05:30,10,14.885,14.885,14.815,14.815,5
20120301|2012-01-10 07:00,10,14.805,14.805,14.805,14.805,1
20120301|2012-01-10 09:30,10,14.86,14.87,14.75,14.765,80
20120301|2012-01-10 10:00,10,14.75,14.845,14.715,14.845,36
20120301|2012-01-10 10:30,10,14.865,14.865,14.835,14.835,2
20120301|2012-01-10 11:00,10,14.845,14.845,14.715,14.715,22
20120301|2012-01-10 11:30,10,14.715,14.72,14.71,14.72,4
20120301|2012-01-10 12:00,10,14.75,14.78,14.75,14.78,3
20120301|2012-01-10 12:30,10,14.77,14.8,14.77,14.8,11
20120301|2012-01-10 13:00,10,14.785,14.8,14.765,14.765,12
20120301|2012-01-10 18:00,11,14.715,14.8,14.715,14.745,6
20120301|2012-01-10 18:30,11,14.745,14.745,14.745,14.745,1
20120301|2012-01-11 00:30,11,14.755,14.755,14.755,14.755,1
20120301|2012-01-11 01:00,11,14.765,14.765,14.765,14.765,1
20120301|2012-01-11 01:30,11,14.77,14.77,14.77,14.77,1
20120301|2012-01-11 02:00,11,14.755,14.755,14.755,14.755,1
20120301|2012-01-11 05:00,11,14.79,14.79,14.79,14.79,1
20120301|2012-01-11 05:30,11,14.755,14.755,14.745,14.745,2
20120301|2012-01-11 06:00,11,14.73,14.73,14.73,14.73,2
20120301|2012-01-11 06:30,11,14.72,14.72,14.715,14.715,8
20120301|2012-01-11 07:00,11,14.715,14.715,14.715,14.715,3
20120301|2012-01-11 09:30,11,14.7,14.735,14.695,14.735,38
20120301|2012-01-11 10:00,11,14.725,14.725,14.65,14.655,49
20120301|2012-01-11 10:30,11,14.665,14.67,14.665,14.665,4
20120301|2012-01-11 11:00,11,14.68,14.755,14.67,14.7,42
20120301|2012-01-11 11:30,11,14.74,14.82,14.74,14.775,27
20120301|2012-01-11 12:00,11,14.79,14.82,14.79,14.815,23
20120301|2012-01-11 12:30,11,14.775,14.81,14.77,14.81,10
20120301|2012-01-11 13:00,11,14.805,14.83,14.8,14.8,27
20120301|2012-01-11 18:00,12,14.785,14.94,14.705,14.94,17
20120301|2012-01-11 19:00,12,14.925,14.93,14.925,14.93,3
20120301|2012-01-11 19:30,12,14.92,14.92,14.92,14.92,3
20120301|2012-01-11 20:00,12,14.85,14.85,14.85,14.85,3
20120301|2012-01-11 20:30,12,14.855,14.855,14.85,14.85,14
20120301|2012-01-12 00:30,12,14.825,14.825,14.825,14.825,1
20120301|2012-01-12 01:30,12,14.825,14.825,14.825,14.825,2
20120301|2012-01-12 02:30,12,14.825,14.825,14.825,14.825,1
20120301|2012-01-12 03:30,12,14.825,14.825,14.825,14.825,1
20120301|2012-01-12 04:00,12,14.84,14.84,14.84,14.84,4
20120301|2012-01-12 04:30,12,14.845,14.845,14.845,14.845,1
20120301|2012-01-12 07:00,12,14.825,14.825,14.8,14.8,39
20120301|2012-01-12 09:30,12,14.665,14.665,14.41,14.425,189
20120301|2012-01-12 10:00,12,14.455,14.58,14.455,14.58,22
20120301|2012-01-12 10:30,12,14.565,14.645,14.56,14.635,31
20120301|2012-01-12 11:00,12,14.635,14.66,14.615,14.655,12
20120301|2012-01-12 11:30,12,14.645,14.665,14.61,14.645,8
20120301|2012-01-12 12:00,12,14.625,14.625,14.625,14.625,5
20120301|2012-01-12 12:30,12,14.6,14.78,14.585,14.765,44
20120301|2012-01-12 13:00,12,14.77,14.795,14.545,14.545,69
20120301|2012-01-12 18:00,13,14.625,14.625,14.56,14.56,3
20120301|2012-01-12 19:00,13,14.61,14.64,14.61,14.64,4
20120301|2012-01-12 20:00,13,14.64,14.64,14.64,14.64,1
20120301|2012-01-12 21:00,13,14.665,14.665,14.665,14.665,1
20120301|2012-01-13 01:30,13,14.575,14.575,14.575,14.575,4
20120301|2012-01-13 03:30,13,14.665,14.665,14.665,14.665,1
20120301|2012-01-13 05:00,13,14.66,14.665,14.66,14.665,4
20120301|2012-01-13 05:30,13,14.605,14.605,14.605,14.605,1
20120301|2012-01-13 06:00,13,14.6,14.6,14.6,14.6,1
20120301|2012-01-13 06:30,13,14.575,14.6,14.575,14.575,7
20120301|2012-01-13 07:00,13,14.575,14.575,14.57,14.57,4
20120301|2012-01-13 09:30,13,14.5,14.555,14.47,14.51,73
20120301|2012-01-13 10:00,13,14.55,14.615,14.55,14.615,30
20120301|2012-01-13 10:30,13,14.615,14.64,14.55,14.635,27
20120301|2012-01-13 11:00,13,14.6,14.6,14.565,14.58,24
20120301|2012-01-13 11:30,13,14.56,14.6,14.56,14.56,10
20120301|2012-01-13 12:00,13,14.56,14.56,14.45,14.48,75
20120301|2012-01-13 12:30,13,14.465,14.535,14.455,14.455,28
20120301|2012-01-13 13:00,13,14.47,14.495,14.42,14.42,45
20120301|2012-01-16 18:00,17,14.44,14.47,14.42,14.47,31
20120301|2012-01-16 18:30,17,14.495,14.55,14.495,14.55,14
20120301|2012-01-16 19:30,17,14.56,14.64,14.56,14.64,13
20120301|2012-01-16 20:00,17,14.645,14.88,14.645,14.72,41
20120301|2012-01-16 20:30,17,14.775,14.78,14.735,14.78,5
20120301|2012-01-16 21:00,17,14.785,14.785,14.74,14.74,2
20120301|2012-01-16 21:30,17,14.74,14.74,14.74,14.74,1
20120301|2012-01-17 01:30,17,14.69,14.69,14.69,14.69,2
20120301|2012-01-17 02:00,17,14.69,14.74,14.69,14.74,6
20120301|2012-01-17 03:00,17,14.76,14.78,14.76,14.78,4
20120301|2012-01-17 03:30,17,14.78,14.89,14.78,14.885,21
20120301|2012-01-17 04:00,17,14.89,14.89,14.89,14.89,1
20120301|2012-01-17 04:30,17,14.885,14.885,14.885,14.885,2
20120301|2012-01-17 05:00,17,14.885,14.895,14.885,14.895,8
20120301|2012-01-17 05:30,17,14.885,14.885,14.885,14.885,28
20120301|2012-01-17 06:00,17,14.86,14.86,14.86,14.86,1
20120301|2012-01-17 09:30,17,14.795,14.87,14.68,14.695,118
20120301|2012-01-17 10:00,17,14.695,14.78,14.67,14.685,147
20120301|2012-01-17 10:30,17,14.715,14.745,14.715,14.74,11
20120301|2012-01-17 11:00,17,14.73,14.73,14.63,14.655,26
20120301|2012-01-17 11:30,17,14.67,14.7,14.65,14.675,12
20120301|2012-01-17 12:00,17,14.66,14.815,14.66,14.815,101
20120301|2012-01-17 12:30,17,14.76,14.805,14.76,14.805,58
20120301|2012-01-17 13:00,17,14.78,14.82,14.775,14.82,39
20120301|2012-01-17 18:00,18,14.725,14.725,14.725,14.725,1
20120301|2012-01-17 18:30,18,14.8,14.8,14.8,14.8,2
20120301|2012-01-17 19:30,18,14.805,14.84,14.805,14.84,6
20120301|2012-01-17 21:00,18,14.84,14.84,14.84,14.84,3
20120301|2012-01-17 23:00,18,14.83,14.83,14.83,14.83,1
20120301|2012-01-18 01:30,18,14.81,14.81,14.81,14.81,1
20120301|2012-01-18 02:00,18,14.82,14.82,14.82,14.82,3
20120301|2012-01-18 04:00,18,14.82,14.85,14.82,14.85,25
20120301|2012-01-18 04:30,18,14.87,14.87,14.84,14.84,5
20120301|2012-01-18 05:30,18,14.84,14.84,14.8,14.8,5
20120301|2012-01-18 06:30,18,14.81,14.81,14.81,14.81,3
20120301|2012-01-18 07:00,18,14.86,14.86,14.68,14.695,24
20120301|2012-01-18 09:30,18,14.71,14.71,14.44,14.56,282
20120301|2012-01-18 10:00,18,14.55,14.58,14.52,14.525,66
20120301|2012-01-18 10:30,18,14.515,14.67,14.5,14.67,77
20120301|2012-01-18 11:00,18,14.6,14.6,14.55,14.57,31
20120301|2012-01-18 11:30,18,14.555,14.61,14.555,14.61,32
20120301|2012-01-18 12:00,18,14.61,14.61,14.58,14.58,4
20120301|2012-01-18 12:30,18,14.57,14.57,14.46,14.47,90
20120301|2012-01-18 13:00,18,14.47,14.6,14.47,14.6,32
20120301|2012-01-18 18:00,19,14.6,14.635,14.6,14.635,3
20120301|2012-01-18 18:30,19,14.59,14.59,14.59,14.59,1
20120301|2012-01-18 19:00,19,14.6,14.6,14.565,14.565,3
20120301|2012-01-18 21:00,19,14.55,14.55,14.55,14.55,1
20120301|2012-01-18 22:30,19,14.52,14.52,14.49,14.49,3
20120301|2012-01-19 00:30,19,14.485,14.485,14.465,14.465,3
20120301|2012-01-19 05:30,19,14.49,14.49,14.49,14.49,1
20120301|2012-01-19 06:00,19,14.51,14.51,14.505,14.51,3
20120301|2012-01-19 06:30,19,14.51,14.57,14.51,14.57,18
20120301|2012-01-19 07:00,19,14.58,14.66,14.58,14.66,13
20120301|2012-01-19 09:30,19,14.65,14.67,14.56,14.635,69
20120301|2012-01-19 10:00,19,14.625,14.625,14.55,14.585,14
20120301|2012-01-19 10:30,19,14.56,14.57,14.54,14.54,20
20120301|2012-01-19 11:00,19,14.545,14.585,14.545,14.555,9
20120301|2012-01-19 11:30,19,14.56,14.585,14.56,14.585,12
20120301|2012-01-19 12:00,19,14.565,14.575,14.565,14.565,7
20120301|2012-01-19 12:30,19,14.565,14.565,14.505,14.54,19
20120301|2012-01-19 13:00,19,14.545,14.565,14.505,14.545,18
20120301|2012-01-19 18:00,20,14.63,14.645,14.525,14.645,4
20120301|2012-01-20 01:00,20,14.61,14.61,14.61,14.61,1
20120301|2012-01-20 03:30,20,14.595,14.595,14.595,14.595,2
20120301|2012-01-20 06:30,20,14.59,14.59,14.59,14.59,1
20120301|2012-01-20 09:30,20,14.59,14.645,14.41,14.505,112
20120301|2012-01-20 10:00,20,14.47,14.505,14.445,14.465,19
20120301|2012-01-20 10:30,20,14.5,14.5,14.49,14.49,4
20120301|2012-01-20 11:00,20,14.475,14.525,14.475,14.5,19
20120301|2012-01-20 11:30,20,14.49,14.5,14.48,14.495,11
20120301|2012-01-20 12:00,20,14.52,14.52,14.5,14.5,3
20120301|2012-01-20 12:30,20,14.505,14.52,14.5,14.52,4
20120301|2012-01-20 13:00,20,14.535,14.59,14.525,14.525,39
20120301|2012-01-22 18:00,23,14.555,14.715,14.5,14.65,19
20120301|2012-01-22 19:30,23,14.69,14.69,14.69,14.69,1
20120301|2012-01-22 20:00,23,14.69,14.69,14.69,14.69,1
20120301|2012-01-22 21:30,23,14.65,14.65,14.65,14.65,2
20120301|2012-01-22 23:30,23,14.685,14.685,14.685,14.685,1
20120301|2012-01-23 02:30,23,14.69,14.73,14.69,14.73,6
20120301|2012-01-23 03:30,23,14.73,14.73,14.73,14.73,1
20120301|2012-01-23 04:00,23,14.73,14.73,14.67,14.67,4
20120301|2012-01-23 05:30,23,14.715,14.715,14.715,14.715,1
20120301|2012-01-23 07:00,23,14.69,14.69,14.69,14.69,1
20120301|2012-01-23 09:30,23,14.66,14.85,14.66,14.72,156
20120301|2012-01-23 10:00,23,14.71,14.71,14.65,14.68,22
20120301|2012-01-23 10:30,23,14.65,14.75,14.65,14.69,42
20120301|2012-01-23 11:00,23,14.705,14.705,14.63,14.63,20
20120301|2012-01-23 11:30,23,14.63,14.655,14.63,14.655,5
20120301|2012-01-23 12:00,23,14.675,14.675,14.675,14.675,1
20120301|2012-01-23 12:30,23,14.675,14.69,14.675,14.69,11
20120301|2012-01-23 13:00,23,14.685,14.685,14.675,14.68,18
20120301|2012-01-23 18:00,24,14.675,14.675,14.605,14.615,38
20120301|2012-01-23 19:30,24,14.655,14.655,14.585,14.585,13
20120301|2012-01-23 20:00,24,14.62,14.66,14.62,14.66,6
20120301|2012-01-23 20:30,24,14.625,14.625,14.625,14.625,1
20120301|2012-01-24 00:00,24,14.65,14.65,14.63,14.65,20
20120301|2012-01-24 02:30,24,14.67,14.67,14.65,14.65,2
20120301|2012-01-24 03:00,24,14.645,14.645,14.645,14.645,1
20120301|2012-01-24 03:30,24,14.65,14.65,14.65,14.65,1
20120301|2012-01-24 06:30,24,14.62,14.64,14.62,14.62,6
20120301|2012-01-24 07:00,24,14.645,14.645,14.645,14.645,1
20120301|2012-01-24 09:30,24,14.575,14.575,14.44,14.54,225
20120301|2012-01-24 10:00,24,14.57,14.6,14.565,14.58,27
20120301|2012-01-24 10:30,24,14.58,14.6,14.535,14.54,35
20120301|2012-01-24 11:00,24,14.575,14.62,14.56,14.62,43
20120301|2012-01-24 11:30,24,14.625,14.66,14.6,14.66,45
20120301|2012-01-24 12:00,24,14.66,14.71,14.625,14.66,41
20120301|2012-01-24 12:30,24,14.68,14.685,14.625,14.645,22
20120301|2012-01-24 13:00,24,14.625,14.645,14.59,14.6,45
20120301|2012-01-24 18:00,25,14.63,14.655,14.63,14.64,4
20120301|2012-01-24 20:30,25,14.64,14.64,14.64,14.64,1
20120301|2012-01-25 01:30,25,14.62,14.62,14.62,14.62,1
20120301|2012-01-25 03:00,25,14.615,14.615,14.615,14.615,6
20120301|2012-01-25 04:00,25,14.6,14.6,14.6,14.6,1
20120301|2012-01-25 06:30,25,14.62,14.62,14.585,14.585,10
20120301|2012-01-25 07:00,25,14.58,14.58,14.58,14.58,1
20120301|2012-01-25 09:30,25,14.61,14.655,14.57,14.63,49
20120301|2012-01-25 10:00,25,14.635,14.7,14.59,14.59,76
20120301|2012-01-25 10:30,25,14.605,14.62,14.595,14.595,8
20120301|2012-01-25 11:00,25,14.625,14.645,14.6,14.64,10
20120301|2012-01-25 11:30,25,14.65,14.65,14.65,14.65,1
20120301|2012-01-25 12:00,25,14.605,14.635,14.605,14.635,4
20120301|2012-01-25 12:30,25,14.64,14.64,14.615,14.615,6
20120301|2012-01-25 13:00,25,14.605,14.61,14.57,14.61,42
20120301|2012-01-25 18:00,26,14.605,14.625,14.605,14.625,11
20120301|2012-01-25 18:30,26,14.63,14.63,14.63,14.63,3
20120301|2012-01-25 19:00,26,14.635,14.64,14.635,14.64,4
20120301|2012-01-25 19:30,26,14.64,14.64,14.64,14.64,1
20120301|2012-01-25 22:00,26,14.625,14.645,14.57,14.645,32
20120301|2012-01-26 00:30,26,14.65,14.65,14.65,14.65,1
20120301|2012-01-26 01:30,26,14.65,14.65,14.65,14.65,2
20120301|2012-01-26 03:30,26,14.65,14.65,14.65,14.65,1
20120301|2012-01-26 04:00,26,14.65,14.65,14.65,14.65,15
20120301|2012-01-26 05:00,26,14.65,14.65,14.65,14.65,7
20120301|2012-01-26 05:30,26,14.65,14.65,14.65,14.65,11
20120301|2012-01-26 06:00,26,14.65,14.69,14.65,14.69,12
20120301|2012-01-26 06:30,26,14.715,14.77,14.715,14.77,24
20120301|2012-01-26 07:00,26,14.77,14.795,14.72,14.795,16
20120301|2012-01-26 09:30,26,14.775,14.83,14.725,14.745,120
20120301|2012-01-26 10:00,26,14.73,14.73,14.645,14.71,72
20120301|2012-01-26 10:30,26,14.715,14.73,14.715,14.73,14
20120301|2012-01-26 11:00,26,14.72,14.72,14.68,14.7,22
20120301|2012-01-26 11:30,26,14.7,14.795,14.7,14.705,106
20120301|2012-01-26 12:00,26,14.715,14.715,14.705,14.705,6
20120301|2012-01-26 12:30,26,14.73,14.73,14.675,14.675,12
20120301|2012-01-26 13:00,26,14.705,14.71,14.675,14.675,7
20120301|2012-01-26 18:30,27,14.665,14.665,14.66,14.66,3
20120301|2012-01-26 20:30,27,14.68,14.68,14.675,14.675,4
20120301|2012-01-26 21:00,27,14.645,14.675,14.645,14.675,3
20120301|2012-01-27 00:00,27,14.68,14.68,14.68,14.68,3
20120301|2012-01-27 01:00,27,14.645,14.645,14.64,14.64,2
20120301|2012-01-27 01:30,27,14.635,14.635,14.635,14.635,1
20120301|2012-01-27 06:30,27,14.675,14.675,14.675,14.675,1
20120301|2012-01-27 09:30,27,14.645,14.65,14.57,14.575,121
20120301|2012-01-27 10:00,27,14.58,14.6,14.57,14.6,15
20120301|2012-01-27 10:30,27,14.6,14.6,14.58,14.58,4
20120301|2012-01-27 11:00,27,14.59,14.59,14.58,14.58,5
20120301|2012-01-27 11:30,27,14.585,14.595,14.585,14.595,5
20120301|2012-01-27 12:00,27,14.6,14.63,14.6,14.63,11
20120301|2012-01-27 12:30,27,14.62,14.66,14.62,14.66,13
20120301|2012-01-27 13:00,27,14.64,14.67,14.61,14.67,38
20120301|2012-01-29 18:00,30,14.635,14.635,14.635,14.635,1
20120301|2012-01-29 18:30,30,14.665,14.68,14.665,14.68,10
20120301|2012-01-29 19:30,30,14.63,14.63,14.62,14.625,5
20120301|2012-01-29 20:30,30,14.625,14.625,14.625,14.625,2
20120301|2012-01-29 21:00,30,14.625,14.625,14.625,14.625,1
20120301|2012-01-29 21:30,30,14.625,14.625,14.61,14.61,4
20120301|2012-01-29 22:00,30,14.62,14.62,14.62,14.62,5
20120301|2012-01-29 23:00,30,14.62,14.62,14.62,14.62,1
20120301|2012-01-30 00:30,30,14.605,14.605,14.58,14.58,10
20120301|2012-01-30 01:00,30,14.57,14.57,14.57,14.57,2
20120301|2012-01-30 01:30,30,14.57,14.57,14.57,14.57,2
20120301|2012-01-30 02:30,30,14.62,14.62,14.62,14.62,1
20120301|2012-01-30 03:00,30,14.58,14.58,14.58,14.58,1
20120301|2012-01-30 06:30,30,14.57,14.625,14.48,14.625,26
20120301|2012-01-30 09:30,30,14.57,14.6,14.44,14.505,161
20120301|2012-01-30 10:00,30,14.5,14.51,14.5,14.505,17
20120301|2012-01-30 10:30,30,14.5,14.515,14.48,14.505,27
20120301|2012-01-30 11:00,30,14.475,14.5,14.47,14.485,32
20120301|2012-01-30 11:30,30,14.515,14.515,14.475,14.505,12
20120301|2012-01-30 12:00,30,14.52,14.52,14.52,14.52,1
20120301|2012-01-30 12:30,30,14.495,14.505,14.47,14.47,21
20120301|2012-01-30 13:00,30,14.465,14.49,14.455,14.46,73
20120301|2012-01-30 18:00,31,14.48,14.54,14.455,14.455,23
20120301|2012-01-30 18:30,31,14.5,14.5,14.45,14.45,6
20120301|2012-01-30 19:00,31,14.49,14.49,14.49,14.49,1
20120301|2012-01-30 20:00,31,14.46,14.46,14.46,14.46,1
20120301|2012-01-30 20:30,31,14.475,14.475,14.475,14.475,1
20120301|2012-01-30 21:00,31,14.475,14.48,14.45,14.45,6
20120301|2012-01-30 23:00,31,14.455,14.455,14.455,14.455,1
20120301|2012-01-30 23:30,31,14.46,14.465,14.46,14.465,2
20120301|2012-01-31 00:00,31,14.455,14.47,14.45,14.47,4
20120301|2012-01-31 00:30,31,14.445,14.445,14.44,14.44,5
20120301|2012-01-31 01:00,31,14.455,14.455,14.455,14.455,3
20120301|2012-01-31 01:30,31,14.45,14.455,14.44,14.44,6
20120301|2012-01-31 02:00,31,14.455,14.455,14.455,14.455,1
20120301|2012-01-31 02:30,31,14.48,14.485,14.48,14.485,7
20120301|2012-01-31 03:30,31,14.49,14.49,14.49,14.49,1
20120301|2012-01-31 05:30,31,14.505,14.505,14.505,14.505,2
20120301|2012-01-31 06:00,31,14.505,14.505,14.485,14.495,15
20120301|2012-01-31 06:30,31,14.5,14.5,14.5,14.5,1
20120301|2012-01-31 09:30,31,14.48,14.48,14.15,14.35,302
20120301|2012-01-31 10:00,31,14.315,14.365,14.315,14.33,26
20120301|2012-01-31 10:30,31,14.32,14.38,14.32,14.34,20
20120301|2012-01-31 11:00,31,14.35,14.355,14.335,14.355,16
20120301|2012-01-31 11:30,31,14.335,14.35,14.3,14.3,84
20120301|2012-01-31 12:00,31,14.28,14.33,14.275,14.3,28
20120301|2012-01-31 12:30,31,14.285,14.285,14.09,14.09,248
20120301|2012-01-31 13:00,31,14.09,14.105,13.99,13.99,119
20120301|2012-01-31 18:00,1,14.035,14.05,14.03,14.04,10
20120301|2012-01-31 18:30,1,14.035,14.05,14.035,14.05,3
20120301|2012-01-31 19:00,1,14.075,14.08,14.07,14.08,3
20120301|2012-01-31 19:30,1,14.08,14.09,14.08,14.08,6
20120301|2012-01-31 20:00,1,14.08,14.08,14.08,14.08,1
20120301|2012-01-31 20:30,1,14.065,14.1,14.065,14.1,8
20120301|2012-01-31 21:30,1,14.105,14.105,14.105,14.105,2
20120301|2012-02-01 00:00,1,14.085,14.085,14.07,14.07,3
20120301|2012-02-01 00:30,1,14.05,14.05,14.025,14.025,35
20120301|2012-02-01 01:30,1,14.06,14.06,14.025,14.025,5
20120301|2012-02-01 02:00,1,14.075,14.075,14.075,14.075,1
20120301|2012-02-01 02:30,1,14.045,14.045,14.045,14.045,1
20120301|2012-02-01 03:00,1,14.045,14.045,14.045,14.045,6
20120301|2012-02-01 03:30,1,14.045,14.045,14.045,14.045,1
20120301|2012-02-01 04:00,1,14.045,14.045,14.02,14.02,28
20120301|2012-02-01 04:30,1,14.02,14.02,14.02,14.02,1
20120301|2012-02-01 05:00,1,14.01,14.01,13.89,13.9,56
20120301|2012-02-01 05:30,1,13.9,13.93,13.885,13.93,21
20120301|2012-02-01 06:00,1,13.93,13.93,13.92,13.92,5
20120301|2012-02-01 06:30,1,13.92,13.92,13.83,13.85,32
20120301|2012-02-01 07:00,1,13.825,13.83,13.81,13.83,23
20120301|2012-02-01 09:30,1,13.83,13.945,13.825,13.9,111
20120301|2012-02-01 10:00,1,13.925,13.925,13.805,13.82,115
20120301|2012-02-01 10:30,1,13.8,13.835,13.635,13.64,271
20120301|2012-02-01 11:00,1,13.65,13.67,13.53,13.545,188
20120301|2012-02-01 11:30,1,13.54,13.575,13.5,13.52,131
20120301|2012-02-01 12:00,1,13.53,13.59,13.53,13.59,15
20120301|2012-02-01 12:30,1,13.6,13.825,13.595,13.825,81
20120301|2012-02-01 13:00,1,13.76,13.835,13.69,13.735,75
20120301|2012-02-01 18:00,2,13.85,13.85,13.815,13.815,3
20120301|2012-02-01 18:30,2,13.82,13.82,13.82,13.82,1
20120301|2012-02-01 19:00,2,13.8,13.8,13.8,13.8,1
20120301|2012-02-01 19:30,2,13.775,13.775,13.755,13.755,3
20120301|2012-02-01 20:00,2,13.765,13.765,13.755,13.755,5
20120301|2012-02-01 20:30,2,13.765,13.765,13.765,13.765,1
20120301|2012-02-01 21:00,2,13.79,13.79,13.79,13.79,2
20120301|2012-02-01 22:30,2,13.755,13.775,13.755,13.775,5
20120301|2012-02-01 23:30,2,13.77,13.77,13.77,13.77,1
20120301|2012-02-02 00:00,2,13.77,13.77,13.77,13.77,1
20120301|2012-02-02 00:30,2,13.755,13.77,13.755,13.77,2
20120301|2012-02-02 01:30,2,13.75,13.75,13.73,13.73,2
20120301|2012-02-02 02:00,2,13.73,13.73,13.715,13.715,5
20120301|2012-02-02 02:30,2,13.705,13.705,13.705,13.705,4
20120301|2012-02-02 03:00,2,13.71,13.71,13.71,13.71,1
20120301|2012-02-02 03:30,2,13.72,13.72,13.72,13.72,1
20120301|2012-02-02 04:00,2,13.72,13.72,13.72,13.72,5
20120301|2012-02-02 04:30,2,13.705,13.72,13.705,13.72,4
20120301|2012-02-02 05:30,2,13.705,13.72,13.705,13.72,15
20120301|2012-02-02 06:00,2,13.705,13.705,13.705,13.705,21
20120301|2012-02-02 06:30,2,13.72,13.72,13.72,13.72,6
20120301|2012-02-02 09:30,2,13.75,13.88,13.655,13.75,206
20120301|2012-02-02 10:00,2,13.73,13.85,13.73,13.85,16
20120301|2012-02-02 10:30,2,13.8,13.895,13.765,13.8,64
20120301|2012-02-02 11:00,2,13.795,13.81,13.635,13.64,104
20120301|2012-02-02 11:30,2,13.66,13.775,13.66,13.745,105
20120301|2012-02-02 12:00,2,13.74,13.755,13.74,13.74,19
20120301|2012-02-02 12:30,2,13.75,13.75,13.61,13.64,58
20120301|2012-02-02 13:00,2,13.64,13.655,13.615,13.63,52
20120301|2012-02-02 18:00,3,13.72,13.72,13.675,13.695,19
20120301|2012-02-02 19:00,3,13.67,13.705,13.67,13.7,32
20120301|2012-02-02 19:30,3,13.7,13.81,13.7,13.75,83
20120301|2012-02-02 20:00,3,13.705,13.805,13.7,13.755,15
20120301|2012-02-02 20:30,3,13.75,13.775,13.72,13.775,3
20120301|2012-02-03 00:00,3,13.76,13.77,13.695,13.695,10
20120301|2012-02-03 01:00,3,13.69,13.69,13.69,13.69,1
20120301|2012-02-03 01:30,3,13.71,13.71,13.71,13.71,1
20120301|2012-02-03 02:00,3,13.71,13.77,13.705,13.705,9
20120301|2012-02-03 02:30,3,13.75,13.77,13.7,13.77,4
20120301|2012-02-03 06:30,3,13.795,13.83,13.75,13.785,5
20120301|2012-02-03 07:00,3,13.75,13.75,13.75,13.75,1
20120301|2012-02-03 09:30,3,13.775,13.83,13.695,13.695,68
20120301|2012-02-03 10:00,3,13.69,13.765,13.69,13.76,27
20120301|2012-02-03 10:30,3,13.735,13.815,13.715,13.815,56
20120301|2012-02-03 11:00,3,13.79,13.79,13.75,13.755,9
20120301|2012-02-03 11:30,3,13.75,13.78,13.745,13.75,26
20120301|2012-02-03 12:00,3,13.75,13.755,13.74,13.74,10
20120301|2012-02-03 12:30,3,13.78,13.95,13.775,13.915,98
20120301|2012-02-03 13:00,3,13.94,13.94,13.845,13.88,50
20120301|2012-02-05 18:00,6,13.925,13.925,13.825,13.85,8
20120301|2012-02-05 18:30,6,13.845,13.88,13.845,13.88,4
20120301|2012-02-05 19:30,6,13.875,13.875,13.875,13.875,2
20120301|2012-02-05 22:00,6,13.88,13.88,13.88,13.88,1
20120301|2012-02-05 22:30,6,13.85,13.85,13.85,13.85,1
20120301|2012-02-05 23:30,6,13.855,13.855,13.855,13.855,1
20120301|2012-02-06 00:30,6,13.85,13.85,13.835,13.835,7
20120301|2012-02-06 01:00,6,13.89,13.895,13.89,13.895,3
20120301|2012-02-06 02:00,6,13.845,13.845,13.84,13.84,5
20120301|2012-02-06 06:00,6,13.86,13.86,13.86,13.86,3
20120301|2012-02-06 06:30,6,13.865,13.865,13.865,13.865,1
20120301|2012-02-06 07:00,6,13.87,13.87,13.87,13.87,2
20120301|2012-02-06 09:30,6,13.865,13.95,13.85,13.925,98
20120301|2012-02-06 10:00,6,13.935,13.935,13.855,13.91,63
20120301|2012-02-06 10:30,6,13.93,13.93,13.88,13.9,38
20120301|2012-02-06 11:00,6,13.9,13.91,13.9,13.91,6
20120301|2012-02-06 11:30,6,13.92,13.94,13.905,13.905,21
20120301|2012-02-06 12:00,6,13.905,13.93,13.905,13.93,2
20120301|2012-02-06 12:30,6,13.935,13.94,13.93,13.93,11
20120301|2012-02-06 13:00,6,13.945,13.96,13.925,13.94,51
20120301|2012-02-06 18:00,7,13.935,13.975,13.9,13.975,16
20120301|2012-02-06 18:30,7,13.965,14.04,13.965,14.01,27
20120301|2012-02-06 19:30,7,14.01,14.045,14.01,14.01,9
20120301|2012-02-06 20:00,7,14.03,14.04,14.03,14.04,2
20120301|2012-02-06 21:30,7,14.015,14.015,14.015,14.015,2
20120301|2012-02-06 22:00,7,14.01,14.01,14.01,14.01,1
20120301|2012-02-06 23:00,7,14.015,14.015,14.015,14.015,1
20120301|2012-02-07 00:00,7,14.01,14.01,14,14,3
20120301|2012-02-07 02:00,7,13.99,13.99,13.99,13.99,2
20120301|2012-02-07 03:30,7,14,14,14,14,3
20120301|2012-02-07 04:00,7,13.985,14.01,13.985,14.01,5
20120301|2012-02-07 04:30,7,14.01,14.04,14.01,14.04,11
20120301|2012-02-07 06:30,7,13.99,13.99,13.99,13.99,8
20120301|2012-02-07 07:00,7,14,14,14,14,1
20120301|2012-02-07 09:30,7,13.955,13.99,13.785,13.975,194
20120301|2012-02-07 10:00,7,13.975,14.06,13.975,13.975,69
20120301|2012-02-07 10:30,7,13.95,13.975,13.94,13.975,25
20120301|2012-02-07 11:00,7,13.945,14.03,13.945,14,20
20120301|2012-02-07 11:30,7,14.015,14.035,14,14,4
20120301|2012-02-07 12:00,7,14,14.09,14,14.065,101
20120301|2012-02-07 12:30,7,14.065,14.115,14.06,14.115,81
20120301|2012-02-07 13:00,7,14.105,14.115,14.07,14.095,57
20120301|2012-02-07 18:00,8,14.095,14.095,14.09,14.095,24
20120301|2012-02-07 18:30,8,14.095,14.095,14.095,14.095,3
20120301|2012-02-07 19:00,8,14.085,14.085,14.03,14.08,4
20120301|2012-02-07 19:30,8,14.085,14.085,14.085,14.085,1
20120301|2012-02-07 20:00,8,14.065,14.065,14.065,14.065,1
20120301|2012-02-07 23:00,8,14.06,14.06,14.05,14.05,4
20120301|2012-02-07 23:30,8,14.075,14.075,14.075,14.075,1
20120301|2012-02-08 00:00,8,14.08,14.085,14.05,14.05,8
20120301|2012-02-08 01:30,8,14.08,14.085,14.08,14.085,3
20120301|2012-02-08 02:00,8,14.09,14.095,14.09,14.095,14
20120301|2012-02-08 02:30,8,14.095,14.095,14.095,14.095,2
20120301|2012-02-08 03:00,8,14.095,14.095,14.095,14.095,1
20120301|2012-02-08 04:30,8,14.095,14.095,14.055,14.055,2
20120301|2012-02-08 06:30,8,14.055,14.055,14.03,14.03,2
20120301|2012-02-08 07:00,8,14.035,14.095,14.03,14.095,5
20120301|2012-02-08 09:30,8,14.025,14.19,14.025,14.17,163
20120301|2012-02-08 10:00,8,14.17,14.18,14.12,14.165,49
20120301|2012-02-08 10:30,8,14.165,14.18,14.12,14.18,23
20120301|2012-02-08 11:00,8,14.16,14.16,14.09,14.135,46
20120301|2012-02-08 11:30,8,14.145,14.21,14.13,14.2,91
20120301|2012-02-08 12:00,8,14.195,14.225,14.17,14.21,70
20120301|2012-02-08 12:30,8,14.215,14.24,14.17,14.23,38
20120301|2012-02-08 13:00,8,14.235,14.24,14.2,14.2,11
20120301|2012-02-08 18:00,9,14.19,14.19,14.19,14.19,2
20120301|2012-02-08 19:00,9,14.185,14.185,14.165,14.175,8
20120301|2012-02-08 20:00,9,14.16,14.175,14.155,14.175,3
20120301|2012-02-08 21:00,9,14.18,14.18,14.16,14.16,3
20120301|2012-02-08 21:30,9,14.135,14.135,14.13,14.13,3
20120301|2012-02-09 01:30,9,14.15,14.15,14.15,14.15,3
20120301|2012-02-09 02:00,9,14.15,14.18,14.15,14.18,10
20120301|2012-02-09 02:30,9,14.18,14.18,14.18,14.18,1
20120301|2012-02-09 06:30,9,14.13,14.13,14.12,14.12,7
20120301|2012-02-09 09:30,9,14.11,14.215,14.005,14.19,116
20120301|2012-02-09 10:00,9,14.18,14.18,14.1,14.12,27
20120301|2012-02-09 10:30,9,14.125,14.125,14.055,14.095,22
20120301|2012-02-09 11:00,9,14.1,14.1,14.05,14.075,14
20120301|2012-02-09 11:30,9,14.085,14.09,14.08,14.09,8
20120301|2012-02-09 12:00,9,14.08,14.105,14.07,14.1,11
20120301|2012-02-09 12:30,9,14.125,14.13,14.075,14.08,27
20120301|2012-02-09 13:00,9,14.095,14.11,14.055,14.085,28
20120301|2012-02-09 18:00,10,14.05,14.08,14.02,14.08,32
20120301|2012-02-09 18:30,10,14.06,14.06,14.025,14.025,4
20120301|2012-02-09 19:00,10,14.025,14.025,14.025,14.025,1
20120301|2012-02-09 19:30,10,14.035,14.035,14.035,14.035,1
20120301|2012-02-09 20:30,10,14.03,14.03,14.03,14.03,1
20120301|2012-02-09 21:00,10,14.02,14.02,14.02,14.02,1
20120301|2012-02-09 21:30,10,14.065,14.065,14.065,14.065,2
20120301|2012-02-10 00:00,10,14.025,14.025,14.025,14.025,1
20120301|2012-02-10 01:30,10,14.02,14.02,14,14,37
20120301|2012-02-10 02:00,10,14.055,14.055,14.055,14.055,1
20120301|2012-02-10 03:00,10,14.015,14.015,14.015,14.015,1
20120301|2012-02-10 03:30,10,14.01,14.01,14.01,14.01,2
20120301|2012-02-10 04:00,10,14.015,14.015,14,14,3
20120301|2012-02-10 04:30,10,14,14,13.97,13.98,12
20120301|2012-02-10 05:00,10,13.97,13.97,13.97,13.97,1
20120301|2012-02-10 05:30,10,13.96,13.96,13.94,13.94,3
20120301|2012-02-10 06:00,10,13.945,13.945,13.945,13.945,1
20120301|2012-02-10 06:30,10,13.94,13.94,13.92,13.92,7
20120301|2012-02-10 09:30,10,13.9,14.005,13.825,13.97,122
20120301|2012-02-10 10:00,10,13.97,13.985,13.885,13.895,88
20120301|2012-02-10 10:30,10,13.895,13.905,13.895,13.905,61
20120301|2012-02-10 11:00,10,13.905,13.94,13.875,13.88,68
20120301|2012-02-10 11:30,10,13.88,13.89,13.875,13.88,116
20120301|2012-02-10 12:00,10,13.875,13.875,13.85,13.855,20
20120301|2012-02-10 12:30,10,13.84,13.84,13.8,13.805,72
20120301|2012-02-10 13:00,10,13.805,13.805,13.705,13.735,111
20120301|2012-02-12 18:00,13,13.755,13.795,13.75,13.795,6
20120301|2012-02-12 18:30,13,13.79,13.79,13.77,13.77,2
20120301|2012-02-12 19:00,13,13.785,13.79,13.785,13.79,5
20120301|2012-02-12 19:30,13,13.77,13.77,13.77,13.77,2
20120301|2012-02-12 20:30,13,13.79,13.79,13.78,13.78,4
20120301|2012-02-12 21:00,13,13.775,13.785,13.77,13.78,8
20120301|2012-02-12 22:30,13,13.785,13.8,13.785,13.8,8
20120301|2012-02-12 23:30,13,13.79,13.8,13.79,13.8,3
20120301|2012-02-13 00:00,13,13.8,13.835,13.8,13.835,3
20120301|2012-02-13 00:30,13,13.8,13.8,13.8,13.8,1
20120301|2012-02-13 01:00,13,13.835,13.84,13.835,13.84,2
20120301|2012-02-13 01:30,13,13.84,13.855,13.84,13.855,3
20120301|2012-02-13 06:00,13,13.84,13.84,13.84,13.84,1
20120301|2012-02-13 06:30,13,13.845,13.845,13.845,13.845,1
20120301|2012-02-13 09:30,13,13.845,13.935,13.79,13.935,139
20120301|2012-02-13 10:00,13,13.94,14.065,13.935,14.065,123
20120301|2012-02-13 10:30,13,14.06,14.065,14.03,14.045,119
20120301|2012-02-13 11:00,13,14.04,14.045,14,14.02,81
20120301|2012-02-13 11:30,13,14.015,14.04,14,14.035,28
20120301|2012-02-13 12:00,13,14.035,14.15,14.025,14.15,152
20120301|2012-02-13 12:30,13,14.15,14.155,14.065,14.065,100
20120301|2012-02-13 13:00,13,14.095,14.145,14.05,14.14,54
20120301|2012-02-13 18:00,14,14.175,14.195,14.115,14.115,35
20120301|2012-02-13 18:30,14,14.135,14.16,14.135,14.15,14
20120301|2012-02-13 19:00,14,14.15,14.16,14.145,14.16,7
20120301|2012-02-13 19:30,14,14.165,14.17,14.145,14.145,13
20120301|2012-02-13 20:00,14,14.14,14.14,14.14,14.14,5
20120301|2012-02-13 20:30,14,14.145,14.145,14.145,14.145,1
20120301|2012-02-13 21:00,14,14.135,14.135,14.135,14.135,1
20120301|2012-02-13 21:30,14,14.145,14.145,14.145,14.145,1
20120301|2012-02-13 22:00,14,14.13,14.145,14.12,14.145,3
20120301|2012-02-14 01:30,14,14.135,14.14,14.135,14.14,4
20120301|2012-02-14 04:00,14,14.12,14.12,14.1,14.1,6
20120301|2012-02-14 05:30,14,14.14,14.14,14.12,14.12,3
20120301|2012-02-14 06:30,14,14.14,14.14,14.14,14.14,3
20120301|2012-02-14 09:30,14,14.12,14.185,14.1,14.18,80
20120301|2012-02-14 10:00,14,14.185,14.265,14.185,14.21,88
20120301|2012-02-14 10:30,14,14.235,14.405,14.235,14.35,248
20120301|2012-02-14 11:00,14,14.32,14.36,14.31,14.36,53
20120301|2012-02-14 11:30,14,14.36,14.435,14.36,14.41,55
20120301|2012-02-14 12:00,14,14.4,14.44,14.36,14.385,122
20120301|2012-02-14 12:30,14,14.38,14.405,14.345,14.345,41
20120301|2012-02-14 13:00,14,14.345,14.415,14.345,14.41,78
20120301|2012-02-14 18:00,15,14.395,14.395,14.39,14.39,2
20120301|2012-02-14 19:30,15,14.395,14.395,14.395,14.395,3
20120301|2012-02-14 20:00,15,14.385,14.385,14.38,14.38,6
20120301|2012-02-14 20:30,15,14.39,14.415,14.385,14.4,13
20120301|2012-02-14 21:00,15,14.4,14.4,14.4,14.4,2
20120301|2012-02-14 22:00,15,14.395,14.395,14.395,14.395,1
20120301|2012-02-14 23:00,15,14.4,14.4,14.4,14.4,3
20120301|2012-02-15 01:30,15,14.42,14.42,14.42,14.42,5
20120301|2012-02-15 02:00,15,14.425,14.425,14.425,14.425,1
20120301|2012-02-15 03:00,15,14.425,14.425,14.425,14.425,2
20120301|2012-02-15 04:30,15,14.43,14.43,14.43,14.43,1
20120301|2012-02-15 05:00,15,14.43,14.43,14.43,14.43,1
20120301|2012-02-15 05:30,15,14.44,14.44,14.44,14.44,5
20120301|2012-02-15 06:00,15,14.465,14.475,14.465,14.465,21
20120301|2012-02-15 06:30,15,14.475,14.475,14.475,14.475,1
20120301|2012-02-15 07:00,15,14.48,14.48,14.48,14.48,5
20120301|2012-02-15 09:30,15,14.48,14.515,14.33,14.395,205
20120301|2012-02-15 10:00,15,14.4,14.46,14.385,14.385,60
20120301|2012-02-15 10:30,15,14.385,14.41,14.33,14.33,24
20120301|2012-02-15 11:00,15,14.375,14.375,14.36,14.375,17
20120301|2012-02-15 11:30,15,14.375,14.38,14.35,14.35,18
20120301|2012-02-15 12:00,15,14.36,14.37,14.36,14.365,6
20120301|2012-02-15 12:30,15,14.365,14.365,14.27,14.34,87
20120301|2012-02-15 13:00,15,14.33,14.35,14.3,14.33,22
20120301|2012-02-15 18:00,16,14.3,14.3,14.3,14.3,3
20120301|2012-02-15 19:30,16,14.325,14.325,14.325,14.325,1
20120301|2012-02-15 21:00,16,14.31,14.31,14.31,14.31,1
20120301|2012-02-15 23:30,16,14.31,14.31,14.31,14.31,1
20120301|2012-02-16 01:30,16,14.34,14.345,14.34,14.345,3
20120301|2012-02-16 02:00,16,14.345,14.345,14.345,14.345,2
20120301|2012-02-16 03:00,16,14.345,14.37,14.345,14.37,10
20120301|2012-02-16 05:30,16,14.35,14.35,14.35,14.35,1
20120301|2012-02-16 06:00,16,14.345,14.345,14.345,14.345,1
20120301|2012-02-16 06:30,16,14.345,14.345,14.345,14.345,3
20120301|2012-02-16 07:00,16,14.37,14.37,14.37,14.37,1
20120301|2012-02-16 09:30,16,14.37,14.485,14.36,14.41,182
20120301|2012-02-16 10:00,16,14.39,14.445,14.39,14.445,57
20120301|2012-02-16 10:30,16,14.425,14.425,14.33,14.345,102
20120301|2012-02-16 11:00,16,14.345,14.37,14.33,14.365,26
20120301|2012-02-16 11:30,16,14.365,14.375,14.35,14.37,19
20120301|2012-02-16 12:00,16,14.37,14.37,14.28,14.315,66
20120301|2012-02-16 12:30,16,14.31,14.335,14.23,14.285,97
20120301|2012-02-16 13:00,16,14.295,14.335,14.275,14.275,56
20120301|2012-02-16 18:30,17,14.295,14.295,14.295,14.295,1
20120301|2012-02-16 19:00,17,14.265,14.265,14.265,14.265,1
20120301|2012-02-16 22:00,17,14.3,14.38,14.3,14.38,6
20120301|2012-02-16 22:30,17,14.355,14.355,14.355,14.355,1
20120301|2012-02-16 23:30,17,14.35,14.35,14.35,14.35,2
20120301|2012-02-17 00:00,17,14.355,14.355,14.355,14.355,1
20120301|2012-02-17 00:30,17,14.375,14.375,14.375,14.375,1
20120301|2012-02-17 01:00,17,14.38,14.38,14.38,14.38,2
20120301|2012-02-17 01:30,17,14.38,14.38,14.38,14.38,2
20120301|2012-02-17 03:00,17,14.36,14.36,14.36,14.36,2
20120301|2012-02-17 03:30,17,14.37,14.415,14.37,14.415,9
20120301|2012-02-17 05:00,17,14.395,14.395,14.395,14.395,1
20120301|2012-02-17 06:30,17,14.41,14.41,14.41,14.41,1
20120301|2012-02-17 07:00,17,14.4,14.4,14.4,14.4,1
20120301|2012-02-17 09:30,17,14.355,14.4,14.31,14.35,168
20120301|2012-02-17 10:00,17,14.34,14.36,14.175,14.18,104
20120301|2012-02-17 10:30,17,14.175,14.26,14.145,14.22,145
20120301|2012-02-17 11:00,17,14.175,14.23,14.165,14.185,68
20120301|2012-02-17 11:30,17,14.175,14.24,14.17,14.18,74
20120301|2012-02-17 12:00,17,14.19,14.24,14.18,14.21,62
20120301|2012-02-17 12:30,17,14.205,14.23,14.19,14.2,69
20120301|2012-02-17 13:00,17,14.2,14.2,14.1,14.175,61
20120301|2012-02-20 18:00,21,14.19,14.215,14.15,14.19,42
20120301|2012-02-20 18:30,21,14.195,14.195,14.175,14.175,4
20120301|2012-02-20 19:00,21,14.165,14.195,14.165,14.195,3
20120301|2012-02-20 19:30,21,14.175,14.175,14.175,14.175,1
20120301|2012-02-20 20:00,21,14.165,14.165,14.16,14.16,5
20120301|2012-02-20 21:00,21,14.19,14.22,14.19,14.22,13
20120301|2012-02-20 22:00,21,14.175,14.2,14.175,14.2,5
20120301|2012-02-20 22:30,21,14.215,14.215,14.215,14.215,5
20120301|2012-02-21 01:30,21,14.22,14.23,14.22,14.23,6
20120301|2012-02-21 02:00,21,14.22,14.22,14.22,14.22,8
20120301|2012-02-21 02:30,21,14.22,14.22,14.22,14.22,2
20120301|2012-02-21 03:00,21,14.23,14.25,14.23,14.25,10
20120301|2012-02-21 03:30,21,14.25,14.25,14.205,14.205,8
20120301|2012-02-21 05:00,21,14.2,14.2,14.19,14.19,7
20120301|2012-02-21 06:00,21,14.175,14.185,14.175,14.185,3
20120301|2012-02-21 06:30,21,14.175,14.175,14.175,14.175,3
20120301|2012-02-21 09:30,21,14.165,14.24,14.15,14.205,136
20120301|2012-02-21 10:00,21,14.205,14.24,14.15,14.165,67
20120301|2012-02-21 10:30,21,14.15,14.17,14.105,14.13,48
20120301|2012-02-21 11:00,21,14.13,14.14,14.09,14.105,48
20120301|2012-02-21 11:30,21,14.085,14.095,13.99,14.095,166
20120301|2012-02-21 12:00,21,14.085,14.095,14.03,14.055,39
20120301|2012-02-21 12:30,21,14.04,14.04,13.935,13.935,93
20120301|2012-02-21 13:00,21,13.94,13.95,13.81,13.83,118
20120301|2012-02-21 18:00,22,13.83,13.885,13.825,13.825,46
20120301|2012-02-21 18:30,22,13.81,13.85,13.8,13.85,13
20120301|2012-02-21 19:00,22,13.87,13.895,13.87,13.895,14
20120301|2012-02-21 20:00,22,13.86,13.9,13.86,13.895,10
20120301|2012-02-21 20:30,22,13.91,13.925,13.875,13.875,9
20120301|2012-02-21 21:30,22,13.895,13.895,13.895,13.895,1
20120301|2012-02-22 00:30,22,13.88,13.88,13.88,13.88,5
20120301|2012-02-22 01:30,22,13.895,13.895,13.895,13.895,1
20120301|2012-02-22 02:30,22,13.87,13.87,13.87,13.87,1
20120301|2012-02-22 03:00,22,13.88,13.88,13.88,13.88,1
20120301|2012-02-22 03:30,22,13.88,13.88,13.88,13.88,1
20120301|2012-02-22 04:00,22,13.88,13.88,13.865,13.865,2
20120301|2012-02-22 05:00,22,13.85,13.9,13.85,13.9,6
20120301|2012-02-22 06:00,22,13.895,13.895,13.885,13.885,4
20120301|2012-02-22 06:30,22,13.895,13.9,13.895,13.895,3
20120301|2012-02-22 09:30,22,13.875,13.94,13.87,13.93,52
20120301|2012-02-22 10:00,22,13.905,13.965,13.905,13.965,55
20120301|2012-02-22 10:30,22,13.935,13.945,13.9,13.915,24
20120301|2012-02-22 11:00,22,13.91,13.96,13.895,13.94,94
20120301|2012-02-22 11:30,22,13.935,13.95,13.92,13.935,7
20120301|2012-02-22 12:00,22,13.94,13.95,13.91,13.92,11
20120301|2012-02-22 12:30,22,13.94,13.95,13.91,13.935,52
20120301|2012-02-22 13:00,22,13.93,13.935,13.91,13.935,15
20120301|2012-02-22 18:00,23,13.935,13.98,13.935,13.975,17
20120301|2012-02-22 18:30,23,13.965,13.965,13.965,13.965,1
20120301|2012-02-22 21:00,23,13.97,13.97,13.97,13.97,1
20120301|2012-02-22 21:30,23,13.955,13.955,13.955,13.955,1
20120301|2012-02-22 22:00,23,13.94,13.94,13.94,13.94,1
20120301|2012-02-22 23:30,23,13.98,13.98,13.98,13.98,2
20120301|2012-02-23 00:30,23,13.985,13.99,13.985,13.99,5
20120301|2012-02-23 01:00,23,13.97,13.99,13.97,13.99,2
20120301|2012-02-23 06:30,23,13.965,13.965,13.96,13.96,2
20120301|2012-02-23 07:00,23,13.96,13.96,13.96,13.96,1
20120301|2012-02-23 09:30,23,13.995,14.055,13.985,14.02,64
20120301|2012-02-23 10:00,23,14,14.01,13.97,13.985,22
20120301|2012-02-23 10:30,23,14,14,14,14,2
20120301|2012-02-23 11:00,23,13.99,13.99,13.93,13.97,58
20120301|2012-02-23 11:30,23,13.965,13.98,13.935,13.97,44
20120301|2012-02-23 12:00,23,13.94,13.955,13.94,13.955,2
20120301|2012-02-23 12:30,23,13.935,13.96,13.935,13.935,22
20120301|2012-02-23 13:00,23,13.925,13.965,13.925,13.965,4
20120301|2012-02-23 18:00,24,14.025,14.03,13.98,13.98,14
20120301|2012-02-23 21:00,24,13.98,13.98,13.98,13.98,1
20120301|2012-02-24 00:00,24,13.97,13.97,13.97,13.97,1
20120301|2012-02-24 01:30,24,14.04,14.04,14.04,14.04,1
20120301|2012-02-24 03:30,24,14.04,14.045,14.04,14.045,2
20120301|2012-02-24 06:00,24,14.005,14.04,14.005,14.04,2
20120301|2012-02-24 09:30,24,13.99,14.05,13.95,14.035,94
20120301|2012-02-24 10:00,24,14,14,13.95,13.97,30
20120301|2012-02-24 10:30,24,13.975,13.975,13.96,13.96,2
20120301|2012-02-24 11:00,24,13.955,13.96,13.925,13.95,7
20120301|2012-02-24 11:30,24,13.955,13.97,13.93,13.93,13
20120301|2012-02-24 12:00,24,13.92,13.935,13.89,13.92,14
20120301|2012-02-24 12:30,24,13.945,14.035,13.945,14.035,35
20120301|2012-02-24 13:00,24,14.035,14.22,14.015,14.2,144
20120301|2012-02-26 18:00,27,14.19,14.19,14.11,14.14,17
20120301|2012-02-26 18:30,27,14.145,14.145,14.145,14.145,1
20120301|2012-02-26 19:00,27,14.12,14.15,14.12,14.15,3
20120301|2012-02-26 19:30,27,14.14,14.14,14.14,14.14,2
20120301|2012-02-26 20:00,27,14.165,14.165,14.14,14.14,4
20120301|2012-02-26 20:30,27,14.145,14.145,14.145,14.145,2
20120301|2012-02-26 21:00,27,14.14,14.14,14.14,14.14,1
20120301|2012-02-27 01:30,27,14.185,14.185,14.185,14.185,2
20120301|2012-02-27 03:30,27,14.185,14.185,14.185,14.185,2
20120301|2012-02-27 04:00,27,14.19,14.19,14.19,14.19,2
20120301|2012-02-27 04:30,27,14.16,14.19,14.16,14.19,2
20120301|2012-02-27 05:00,27,14.195,14.195,14.195,14.195,2
20120301|2012-02-27 05:30,27,14.195,14.195,14.195,14.195,5
20120301|2012-02-27 06:30,27,14.135,14.135,14.13,14.13,3
20120301|2012-02-27 09:30,27,14.15,14.16,14.08,14.16,27
20120301|2012-02-27 10:00,27,14.125,14.3,14.12,14.29,29
20120301|2012-02-27 10:30,27,14.25,14.25,14.15,14.15,32
20120301|2012-02-27 11:00,27,14.165,14.2,14.16,14.165,32
20120301|2012-02-27 11:30,27,14.15,14.15,14.145,14.145,5
20120301|2012-02-27 12:30,27,14.15,14.205,14.14,14.205,14
20120301|2012-02-27 13:00,27,14.18,14.21,14.18,14.21,3
20120301|2012-02-27 18:00,28,14.18,14.195,14.18,14.195,7
20120301|2012-02-27 18:30,28,14.2,14.2,14.2,14.2,1
20120301|2012-02-27 19:00,28,14.18,14.18,14.12,14.15,27
20120301|2012-02-27 19:30,28,14.155,14.155,14.155,14.155,1
20120301|2012-02-27 20:00,28,14.15,14.155,14.15,14.155,6
20120301|2012-02-27 21:00,28,14.2,14.2,14.2,14.2,1
20120301|2012-02-27 23:00,28,14.15,14.15,14.15,14.15,2
20120301|2012-02-28 02:00,28,14.16,14.16,14.16,14.16,1
20120301|2012-02-28 03:00,28,14.21,14.21,14.21,14.21,1
20120301|2012-02-28 03:30,28,14.22,14.225,14.22,14.22,8
20120301|2012-02-28 04:30,28,14.19,14.19,14.19,14.19,1
20120301|2012-02-28 05:00,28,14.17,14.17,14.17,14.17,1
20120301|2012-02-28 06:00,28,14.17,14.17,14.17,14.17,1
20120301|2012-02-28 06:30,28,14.21,14.21,14.21,14.21,2
20120301|2012-02-28 09:30,28,14.21,14.21,14.02,14.115,44
20120301|2012-02-28 10:00,28,14.095,14.14,14.04,14.07,38
20120301|2012-02-28 10:30,28,14.08,14.08,14.07,14.07,4
20120301|2012-02-28 11:00,28,14.09,14.11,14.08,14.11,7
20120301|2012-02-28 11:30,28,14.105,14.105,14.105,14.105,1
20120301|2012-02-28 12:00,28,14.13,14.145,14.13,14.145,7
20120301|2012-02-28 12:30,28,14.21,14.215,14.165,14.195,15
20120301|2012-02-28 13:00,28,14.16,14.18,14.145,14.18,27
20120301|2012-02-28 18:00,29,14.165,14.2,14.165,14.2,8
20120301|2012-02-28 18:30,29,14.19,14.19,14.19,14.19,1
20120301|2012-02-29 06:30,29,14.105,14.105,14.105,14.105,1
20120301|2012-02-29 09:30,29,14.045,14.115,14.045,14.115,4
20120301|2012-02-29 10:00,29,14.26,14.26,14.24,14.24,6
20120301|2012-02-29 10:30,29,14.105,14.13,14.105,14.13,2
20120301|2012-02-29 12:00,29,14.18,14.185,14.17,14.17,5
20120301|2012-02-29 13:00,29,14.11,14.2,14.045,14.165,7
20120301|2012-02-29 18:00,1,14.32,14.32,14.28,14.28,4
20120301|2012-03-01 09:30,1,14.095,14.095,14.085,14.085,3
20120301|2012-03-01 10:00,1,14.2,14.2,14.2,14.2,3
20120301|2012-03-01 12:30,1,14,14,14,14,2
20120301|2012-03-02 03:00,2,13.975,13.975,13.975,13.975,5
20120301|2012-03-02 03:30,2,13.965,13.965,13.965,13.965,1
20120301|2012-03-02 07:00,2,13.945,13.945,13.94,13.94,3
20120301|2012-03-02 09:30,2,13.965,13.965,13.865,13.865,4
20120301|2012-03-05 09:30,5,14.095,14.095,14.095,14.095,1
20120301|2012-03-05 10:30,5,14.2,14.2,14.2,14.2,1
20120301|2012-03-07 09:30,7,14.065,14.08,14.065,14.08,2
20120301|2012-03-08 10:30,8,13.83,13.83,13.83,13.83,1
20120301|2012-03-12 12:30,12,14.13,14.13,14.13,14.13,1
20120301|2012-03-12 18:30,13,14.12,14.12,14.12,14.12,1
20120301|2012-03-13 09:30,13,14.09,14.09,14.09,14.09,5
20120501|2011-03-21 09:30,21,15.95,15.95,15.95,15.95,1
20120501|2011-06-30 06:00,30,15.52,15.52,15.52,15.52,1
20120501|2011-06-30 11:00,30,15.62,15.62,15.62,15.62,1
20120501|2011-07-07 22:00,8,17.27,17.27,17.27,17.27,1
20120501|2011-07-14 11:00,14,18.01,18.01,18.01,18.01,1
20120501|2011-07-28 10:30,28,17.9,17.9,17.9,17.9,1
20120501|2011-08-02 12:00,2,17.44,17.44,17.44,17.44,1
20120501|2011-08-19 11:00,19,17.98,17.98,17.98,17.98,1
20120501|2011-08-22 10:30,22,18.18,18.18,18.18,18.18,1
20120501|2011-08-25 01:30,25,17.86,17.86,17.86,17.86,2
20120501|2011-08-25 02:00,25,17.85,17.85,17.85,17.85,2
20120501|2011-08-25 03:30,25,17.845,17.85,17.845,17.85,9
20120501|2011-08-25 04:00,25,17.82,17.82,17.81,17.82,12
20120501|2011-08-25 06:00,25,17.83,17.83,17.83,17.83,3
20120501|2011-08-25 07:00,25,17.9,17.9,17.9,17.9,4
20120501|2011-08-25 13:00,25,17.915,17.915,17.915,17.915,1
20120501|2011-08-30 09:30,30,18.46,18.46,18.46,18.46,1
20120501|2011-08-31 10:00,31,18.755,18.755,18.755,18.755,1
20120501|2011-08-31 13:00,31,18.81,18.81,18.81,18.81,1
20120501|2011-09-01 10:00,1,18.82,18.82,18.82,18.82,1
20120501|2011-09-13 06:30,13,19.2,19.2,19.2,19.2,5
20120501|2011-09-13 09:30,13,19,19,19,19,5
20120501|2011-09-15 11:00,15,18.445,18.445,18.445,18.445,2
20120501|2011-09-15 11:30,15,18.45,18.45,18.45,18.45,21
20120501|2011-09-16 07:00,16,18.895,18.895,18.895,18.895,1
20120501|2011-09-16 09:30,16,18.85,18.85,18.85,18.85,3
20120501|2011-09-16 10:00,16,18.81,18.81,18.81,18.81,4
20120501|2011-09-16 13:00,16,18.75,18.75,18.67,18.67,18
20120501|2011-09-19 01:00,19,18.195,18.195,18.195,18.195,1
20120501|2011-09-20 12:00,20,18.005,18.005,18.005,18.005,1
20120501|2011-09-23 02:30,23,17.525,17.525,17.525,17.525,1
20120501|2011-09-25 18:00,26,17.35,17.35,17.35,17.35,1
20120501|2011-09-26 11:30,26,17.07,17.08,16.96,16.96,20
20120501|2011-09-26 12:00,26,16.97,17.05,16.97,17.05,26
20120501|2011-09-27 09:30,27,17.26,17.26,17.26,17.26,6
20120501|2011-09-27 10:30,27,17.3,17.3,17.3,17.3,10
20120501|2011-09-27 11:00,27,17.285,17.285,17.26,17.26,3
20120501|2011-09-28 10:00,28,17.24,17.28,17.24,17.28,60
20120501|2011-09-28 11:30,28,17.165,17.165,17.165,17.165,1
20120501|2011-09-28 12:00,28,17.22,17.22,17.22,17.22,3
20120501|2011-09-28 12:30,28,17.16,17.16,17.14,17.16,3
20120501|2011-09-28 13:00,28,17.16,17.16,17.16,17.16,1
20120501|2011-09-29 10:30,29,17.22,17.22,17.22,17.22,1
20120501|2011-09-29 12:30,29,17.015,17.015,16.97,16.97,12
20120501|2011-09-29 20:30,30,16.91,16.95,16.905,16.95,4
20120501|2011-09-29 21:00,30,16.95,16.95,16.95,16.95,1
20120501|2011-09-30 09:30,30,16.92,16.92,16.92,16.92,2
20120501|2011-10-02 18:00,3,16.81,16.81,16.81,16.81,1
20120501|2011-10-02 20:00,3,16.85,16.85,16.85,16.85,1
20120501|2011-10-03 10:00,3,16.715,16.715,16.715,16.715,1
20120501|2011-10-03 11:30,3,16.825,16.825,16.825,16.825,2
20120501|2011-10-04 06:30,4,16.84,16.84,16.84,16.84,3
20120501|2011-10-04 09:30,4,16.74,16.74,16.74,16.74,1
20120501|2011-10-06 10:30,6,16.85,16.85,16.85,16.85,1
20120501|2011-10-11 11:30,11,16.625,16.625,16.625,16.625,1
20120501|2011-10-11 18:00,12,17.04,17.04,17.04,17.04,4
20120501|2011-10-12 10:00,12,17.36,17.36,17.36,17.36,1
20120501|2011-10-14 13:00,14,17.49,17.49,17.49,17.49,4
20120501|2011-10-20 10:00,20,17.215,17.215,17.215,17.215,1
20120501|2011-10-21 06:00,21,17.155,17.155,17.155,17.155,1
20120501|2011-10-24 01:30,24,17.74,17.74,17.74,17.74,1
20120501|2011-10-24 02:00,24,17.74,17.74,17.74,17.74,1
20120501|2011-10-24 09:30,24,17.74,17.74,17.74,17.74,1
20120501|2011-10-24 10:30,24,17.74,17.74,17.74,17.74,1
20120501|2011-10-25 11:00,25,17.905,17.905,17.905,17.905,1
20120501|2011-10-26 10:00,26,17.73,17.73,17.73,17.73,3
20120501|2011-10-26 20:00,27,17.755,17.755,17.755,17.755,1
20120501|2011-10-26 21:00,27,17.78,17.78,17.78,17.78,1
20120501|2011-10-27 09:30,27,17.845,17.845,17.845,17.845,1
20120501|2011-10-27 11:00,27,17.845,17.85,17.845,17.85,4
20120501|2011-10-27 19:00,28,17.57,17.57,17.57,17.57,2
20120501|2011-10-28 10:00,28,17.555,17.555,17.555,17.555,1
20120501|2011-11-01 18:00,2,17.325,17.335,17.325,17.335,13
20120501|2011-11-01 20:00,2,17.4,17.4,17.4,17.4,2
20120501|2011-11-04 09:30,4,16.695,16.695,16.695,16.695,1
20120501|2011-11-04 10:00,4,16.71,16.71,16.71,16.71,1
20120501|2011-11-07 10:00,7,16.79,16.79,16.79,16.79,1
20120501|2011-11-07 12:00,7,16.745,16.745,16.745,16.745,2
20120501|2011-11-08 09:30,8,16.755,16.755,16.755,16.755,1
20120501|2011-11-08 10:00,8,16.68,16.68,16.68,16.68,1
20120501|2011-11-08 11:00,8,16.73,16.73,16.73,16.73,1
20120501|2011-11-09 09:30,9,16.05,16.05,16.05,16.05,1
20120501|2011-11-09 18:30,10,15.995,15.995,15.995,15.995,2
20120501|2011-11-10 04:30,10,15.97,15.97,15.97,15.97,1
20120501|2011-11-10 10:00,10,15.84,15.84,15.84,15.84,1
20120501|2011-11-10 11:30,10,15.845,15.845,15.845,15.845,1
20120501|2011-11-10 12:00,10,15.845,15.845,15.845,15.845,68
20120501|2011-11-10 12:30,10,15.845,15.845,15.845,15.845,26
20120501|2011-11-11 12:30,11,15.835,15.835,15.835,15.835,1
20120501|2011-11-13 23:30,14,16.035,16.065,16.035,16.065,3
20120501|2011-11-14 09:30,14,15.905,15.905,15.905,15.905,1
20120501|2011-11-14 10:00,14,15.84,15.84,15.84,15.84,1
20120501|2011-11-14 19:30,15,15.81,15.81,15.81,15.81,1
20120501|2011-11-14 21:00,15,15.82,15.825,15.82,15.825,2
20120501|2011-11-15 09:30,15,15.805,15.805,15.805,15.805,1
20120501|2011-11-15 13:00,15,15.81,15.81,15.81,15.81,3
20120501|2011-11-18 09:30,18,15.095,15.095,15.09,15.09,4
20120501|2011-11-18 10:30,18,15.085,15.085,15.085,15.085,1
20120501|2011-11-23 09:30,23,14.79,14.79,14.685,14.72,9
20120501|2011-11-28 02:30,28,15.02,15.02,15.02,15.02,1
20120501|2011-11-29 11:30,29,14.78,14.78,14.78,14.78,2
20120501|2011-11-29 13:00,29,14.88,14.9,14.88,14.9,4
20120501|2011-11-29 21:30,30,14.92,14.92,14.905,14.905,3
20120501|2011-11-29 22:00,30,14.895,14.895,14.895,14.895,1
20120501|2011-11-30 09:30,30,15.23,15.23,15.19,15.2,5
20120501|2011-11-30 13:00,30,15.41,15.41,15.41,15.41,1
20120501|2011-11-30 21:00,1,15.53,15.53,15.53,15.53,2
20120501|2011-12-01 09:30,1,15.475,15.475,15.475,15.475,5
20120501|2011-12-01 10:00,1,15.43,15.43,15.43,15.43,5
20120501|2011-12-01 10:30,1,15.32,15.32,15.32,15.32,2
20120501|2011-12-01 12:00,1,15.26,15.26,15.26,15.26,1
20120501|2011-12-02 11:30,2,15.095,15.095,15.095,15.095,1
20120501|2011-12-02 12:30,2,15.05,15.05,15.05,15.05,1
20120501|2011-12-02 13:00,2,15.05,15.05,15.04,15.04,2
20120501|2011-12-04 20:00,5,15.02,15.025,15.02,15.025,3
20120501|2011-12-05 09:30,5,14.9,14.9,14.9,14.9,2
20120501|2011-12-06 09:30,6,14.885,14.885,14.885,14.885,1
20120501|2011-12-06 11:00,6,15.045,15.045,15.045,15.045,3
20120501|2011-12-06 12:30,6,15.26,15.26,15.26,15.26,1
20120501|2011-12-07 10:00,7,15.075,15.11,15.075,15.11,3
20120501|2011-12-07 10:30,7,15.065,15.065,15.065,15.065,1
20120501|2011-12-07 21:30,8,14.985,14.985,14.985,14.985,1
20120501|2011-12-07 22:00,8,14.985,14.985,14.985,14.985,3
20120501|2011-12-09 09:30,9,14.8,14.8,14.755,14.755,3
20120501|2011-12-09 10:00,9,14.755,14.755,14.735,14.74,4
20120501|2011-12-12 11:30,12,14.425,14.425,14.41,14.41,2
20120501|2011-12-13 10:00,13,14.415,14.415,14.415,14.415,1
20120501|2011-12-14 09:30,14,14.33,14.33,14.33,14.33,1
20120501|2011-12-15 12:30,15,14.285,14.285,14.285,14.285,1
20120501|2011-12-16 09:30,16,14.38,14.38,14.32,14.32,3
20120501|2011-12-16 10:00,16,14.13,14.13,14.13,14.13,1
20120501|2011-12-20 09:30,20,14.75,14.75,14.75,14.75,10
20120501|2011-12-20 10:00,20,14.75,14.75,14.75,14.75,2
20120501|2011-12-20 10:30,20,14.62,14.62,14.555,14.555,4
20120501|2011-12-20 11:00,20,14.575,14.575,14.575,14.575,1
20120501|2011-12-20 13:00,20,14.63,14.63,14.63,14.63,1
20120501|2011-12-22 11:00,22,14.655,14.655,14.555,14.555,3
20120501|2011-12-22 11:30,22,14.565,14.565,14.555,14.555,10
20120501|2011-12-22 12:30,22,14.59,14.59,14.59,14.59,1
20120501|2011-12-23 09:30,23,14.465,14.465,14.44,14.44,2
20120501|2011-12-23 10:30,23,14.425,14.425,14.425,14.425,1
20120501|2011-12-27 11:00,27,14.48,14.48,14.48,14.48,2
20120501|2011-12-27 13:00,27,14.35,14.35,14.33,14.33,4
20120501|2011-12-28 09:30,28,14.31,14.31,14.175,14.23,15
20120501|2011-12-28 10:00,28,14.23,14.23,14.23,14.23,1
20120501|2011-12-28 10:30,28,14.23,14.23,14.23,14.23,1
20120501|2011-12-28 13:00,28,14.245,14.245,14.24,14.24,3
20120501|2011-12-29 06:00,29,14.26,14.26,14.26,14.26,1
20120501|2011-12-29 10:30,29,14.52,14.65,14.52,14.65,4
20120501|2011-12-29 11:30,29,14.63,14.63,14.63,14.63,1
20120501|2011-12-29 13:00,29,14.78,14.785,14.78,14.785,2
20120501|2011-12-29 18:00,30,14.925,14.925,14.925,14.925,1
20120501|2011-12-30 09:30,30,15.13,15.13,15.075,15.075,4
20120501|2011-12-30 10:30,30,15.045,15.045,15.045,15.045,1
20120501|2011-12-30 13:00,30,15.095,15.13,15.095,15.13,3
20120501|2012-01-03 09:30,3,15.205,15.435,15.135,15.135,11
20120501|2012-01-03 10:00,3,15.06,15.06,14.975,14.99,7
20120501|2012-01-03 10:30,3,14.98,15.03,14.98,15.03,9
20120501|2012-01-03 11:00,3,15.03,15.03,15.03,15.03,3
20120501|2012-01-03 12:30,3,14.96,14.96,14.96,14.96,2
20120501|2012-01-03 13:00,3,14.92,14.92,14.885,14.885,3
20120501|2012-01-04 06:30,4,14.915,14.915,14.915,14.915,1
20120501|2012-01-04 09:30,4,14.82,14.86,14.82,14.86,11
20120501|2012-01-04 10:00,4,14.86,14.88,14.86,14.88,5
20120501|2012-01-04 10:30,4,14.82,14.82,14.82,14.82,1
20120501|2012-01-04 11:00,4,14.875,14.875,14.875,14.875,1
20120501|2012-01-04 11:30,4,14.875,14.875,14.875,14.875,1
20120501|2012-01-04 12:00,4,14.87,14.87,14.87,14.87,2
20120501|2012-01-04 12:30,4,14.915,14.915,14.915,14.915,1
20120501|2012-01-05 09:30,5,15.03,15.03,15.03,15.03,1
20120501|2012-01-05 10:30,5,14.765,14.765,14.765,14.765,1
20120501|2012-01-05 11:30,5,14.765,14.765,14.765,14.765,1
20120501|2012-01-05 13:00,5,14.79,14.79,14.79,14.79,2
20120501|2012-01-05 19:30,6,14.76,14.76,14.76,14.76,1
20120501|2012-01-06 10:00,6,14.92,14.95,14.92,14.95,12
20120501|2012-01-06 11:30,6,14.97,14.97,14.97,14.97,2
20120501|2012-01-06 12:00,6,15,15,15,15,1
20120501|2012-01-06 13:00,6,14.915,14.915,14.915,14.915,2
20120501|2012-01-09 09:30,9,15.15,15.215,15.15,15.215,2
20120501|2012-01-09 10:30,9,15.19,15.19,15.19,15.19,1
20120501|2012-01-09 11:00,9,15.245,15.245,15.225,15.225,5
20120501|2012-01-09 12:00,9,15.145,15.145,15.145,15.145,1
20120501|2012-01-09 12:30,9,15.125,15.125,15.005,15.005,8
20120501|2012-01-09 13:00,9,15.13,15.13,15.13,15.13,1
20120501|2012-01-10 09:30,10,15.08,15.08,15.05,15.05,2
20120501|2012-01-10 10:00,10,15.02,15.085,15,15.085,14
20120501|2012-01-10 13:00,10,15.07,15.07,15.07,15.07,1
20120501|2012-01-11 10:00,11,14.93,14.93,14.93,14.93,2
20120501|2012-01-11 11:00,11,15,15,15,15,2
20120501|2012-01-11 11:30,11,15.09,15.09,15.09,15.09,2
20120501|2012-01-11 12:30,11,15.045,15.045,15.045,15.045,4
20120501|2012-01-11 18:00,12,15.18,15.18,15.18,15.18,2
20120501|2012-01-12 07:00,12,15.095,15.095,15.095,15.095,2
20120501|2012-01-12 09:30,12,14.85,14.85,14.68,14.8,12
20120501|2012-01-12 10:00,12,14.73,14.85,14.73,14.85,9
20120501|2012-01-12 10:30,12,14.84,14.91,14.835,14.91,23
20120501|2012-01-12 11:00,12,14.91,14.925,14.91,14.92,4
20120501|2012-01-12 11:30,12,14.93,14.93,14.93,14.93,1
20120501|2012-01-12 12:30,12,14.945,14.96,14.945,14.96,8
20120501|2012-01-12 13:00,12,15.07,15.07,14.86,14.86,3
20120501|2012-01-13 03:30,13,14.93,14.93,14.93,14.93,1
20120501|2012-01-13 05:00,13,14.93,14.93,14.93,14.93,3
20120501|2012-01-13 06:30,13,14.84,14.84,14.84,14.84,2
20120501|2012-01-13 09:30,13,14.75,14.75,14.75,14.75,2
20120501|2012-01-13 10:00,13,14.85,14.865,14.85,14.865,3
20120501|2012-01-13 10:30,13,14.87,14.87,14.86,14.86,6
20120501|2012-01-13 11:00,13,14.84,14.84,14.84,14.84,2
20120501|2012-01-13 12:30,13,14.755,14.755,14.755,14.755,6
20120501|2012-01-13 13:00,13,14.745,14.75,14.745,14.75,4
20120501|2012-01-16 18:00,17,14.74,14.74,14.74,14.74,11
20120501|2012-01-16 18:30,17,14.775,14.82,14.775,14.82,3
20120501|2012-01-16 21:30,17,15.015,15.015,15.015,15.015,1
20120501|2012-01-17 02:00,17,15.005,15.01,15.005,15.01,2
20120501|2012-01-17 06:00,17,15.135,15.135,15.135,15.135,1
20120501|2012-01-17 09:30,17,15.05,15.135,15.04,15.135,7
20120501|2012-01-17 10:00,17,15.01,15.04,15.01,15.02,8
20120501|2012-01-17 10:30,17,15,15,15,15,2
20120501|2012-01-17 12:30,17,15.08,15.08,15.08,15.08,1
20120501|2012-01-17 18:00,18,14.995,14.995,14.995,14.995,1
20120501|2012-01-18 02:00,18,15.09,15.09,15.09,15.09,2
20120501|2012-01-18 04:00,18,15.09,15.09,15.09,15.09,5
20120501|2012-01-18 09:30,18,14.97,14.97,14.765,14.79,69
20120501|2012-01-18 10:00,18,14.855,14.855,14.855,14.855,2
20120501|2012-01-18 10:30,18,14.865,14.915,14.85,14.915,4
20120501|2012-01-18 12:00,18,14.85,14.85,14.85,14.85,1
20120501|2012-01-18 12:30,18,14.84,14.84,14.745,14.745,27
20120501|2012-01-18 13:00,18,14.84,14.86,14.84,14.86,3
20120501|2012-01-19 03:30,19,14.81,14.81,14.81,14.81,1
20120501|2012-01-19 06:00,19,14.78,14.78,14.78,14.78,2
20120501|2012-01-19 06:30,19,14.78,14.78,14.78,14.78,3
20120501|2012-01-19 09:30,19,14.9,14.945,14.9,14.945,7
20120501|2012-01-19 12:30,19,14.79,14.79,14.79,14.79,1
20120501|2012-01-19 18:00,20,14.795,14.795,14.795,14.795,1
20120501|2012-01-20 06:30,20,14.86,14.86,14.86,14.86,1
20120501|2012-01-20 09:30,20,14.86,14.915,14.735,14.735,14
20120501|2012-01-20 10:00,20,14.73,14.73,14.73,14.73,2
20120501|2012-01-20 13:00,20,14.835,14.835,14.835,14.835,1
20120501|2012-01-23 02:30,23,14.98,14.98,14.98,14.98,2
20120501|2012-01-23 05:30,23,14.99,14.99,14.99,14.99,1
20120501|2012-01-23 09:30,23,14.99,15.08,14.99,15.025,11
20120501|2012-01-23 10:30,23,14.925,15.02,14.925,15.02,8
20120501|2012-01-23 11:30,23,14.93,14.93,14.93,14.93,1
20120501|2012-01-23 12:30,23,14.955,14.955,14.955,14.955,3
20120501|2012-01-23 18:00,24,14.885,14.89,14.885,14.89,3
20120501|2012-01-23 20:00,24,14.89,14.89,14.89,14.89,1
20120501|2012-01-24 06:30,24,14.89,14.89,14.89,14.89,3
20120501|2012-01-24 09:30,24,14.745,14.745,14.745,14.745,2
20120501|2012-01-24 10:00,24,14.85,14.85,14.85,14.85,2
20120501|2012-01-24 10:30,24,14.85,14.85,14.805,14.805,9
20120501|2012-01-24 11:00,24,14.875,14.875,14.875,14.875,1
20120501|2012-01-24 11:30,24,14.905,14.915,14.905,14.915,4
20120501|2012-01-24 12:00,24,14.94,14.985,14.94,14.96,8
20120501|2012-01-24 12:30,24,14.905,14.905,14.905,14.905,2
20120501|2012-01-24 13:00,24,14.89,14.92,14.89,14.9,17
20120501|2012-01-25 01:30,25,14.895,14.895,14.895,14.895,1
20120501|2012-01-25 03:00,25,14.89,14.89,14.89,14.89,4
20120501|2012-01-25 09:30,25,14.85,14.915,14.85,14.895,14
20120501|2012-01-25 10:00,25,14.93,14.935,14.93,14.93,4
20120501|2012-01-25 12:00,25,14.915,14.915,14.915,14.915,1
20120501|2012-01-25 12:30,25,14.89,14.89,14.89,14.89,3
20120501|2012-01-25 13:00,25,14.85,14.85,14.85,14.85,9
20120501|2012-01-25 22:00,26,14.865,14.92,14.85,14.92,13
20120501|2012-01-26 04:00,26,14.925,14.925,14.925,14.925,1
20120501|2012-01-26 06:30,26,14.99,15.03,14.99,15.03,4
20120501|2012-01-26 07:00,26,15.045,15.045,15.045,15.045,2
20120501|2012-01-26 09:30,26,15.01,15.09,15,15,23
20120501|2012-01-26 10:00,26,14.935,14.995,14.935,14.995,10
20120501|2012-01-26 11:30,26,15.05,15.05,15.05,15.05,2
20120501|2012-01-26 12:30,26,14.98,14.98,14.955,14.955,8
20120501|2012-01-26 13:00,26,14.955,14.955,14.955,14.955,1
20120501|2012-01-26 20:30,27,14.96,14.96,14.96,14.96,3
20120501|2012-01-27 09:30,27,14.85,14.85,14.85,14.85,16
20120501|2012-01-27 12:30,27,14.93,14.93,14.93,14.93,1
20120501|2012-01-27 13:00,27,14.935,14.935,14.89,14.92,3
20120501|2012-01-29 18:30,30,14.945,14.945,14.945,14.945,2
20120501|2012-01-29 19:30,30,14.91,14.91,14.9,14.9,3
20120501|2012-01-29 21:30,30,14.9,14.9,14.9,14.9,1
20120501|2012-01-30 00:30,30,14.88,14.88,14.88,14.88,2
20120501|2012-01-30 01:00,30,14.85,14.85,14.85,14.85,1
20120501|2012-01-30 01:30,30,14.85,14.85,14.85,14.85,1
20120501|2012-01-30 03:00,30,14.855,14.855,14.855,14.855,1
20120501|2012-01-30 06:30,30,14.85,14.85,14.845,14.845,3
20120501|2012-01-30 09:30,30,14.85,14.855,14.765,14.775,43
20120501|2012-01-30 13:00,30,14.735,14.74,14.735,14.74,5
20120501|2012-01-30 19:00,31,14.77,14.77,14.77,14.77,1
20120501|2012-01-30 21:00,31,14.755,14.755,14.755,14.755,1
20120501|2012-01-31 00:00,31,14.75,14.75,14.75,14.75,1
20120501|2012-01-31 01:00,31,14.73,14.73,14.715,14.73,4
20120501|2012-01-31 01:30,31,14.73,14.73,14.73,14.73,1
20120501|2012-01-31 02:00,31,14.73,14.735,14.73,14.735,2
20120501|2012-01-31 02:30,31,14.755,14.76,14.755,14.76,3
20120501|2012-01-31 09:30,31,14.725,14.725,14.425,14.565,42
20120501|2012-01-31 10:00,31,14.615,14.615,14.595,14.6,3
20120501|2012-01-31 10:30,31,14.645,14.65,14.6,14.61,5
20120501|2012-01-31 11:30,31,14.6,14.6,14.585,14.585,49
20120501|2012-01-31 12:00,31,14.605,14.605,14.575,14.575,13
20120501|2012-01-31 12:30,31,14.54,14.54,14.365,14.365,16
20120501|2012-01-31 13:00,31,14.32,14.32,14.26,14.305,24
20120501|2012-01-31 18:00,1,14.32,14.32,14.3,14.3,3
20120501|2012-01-31 20:30,1,14.37,14.375,14.37,14.375,4
20120501|2012-01-31 21:30,1,14.375,14.375,14.375,14.375,1
20120501|2012-02-01 00:30,1,14.325,14.325,14.3,14.3,28
20120501|2012-02-01 02:00,1,14.35,14.35,14.35,14.35,1
20120501|2012-02-01 04:00,1,14.32,14.32,14.3,14.3,17
20120501|2012-02-01 05:00,1,14.25,14.25,14.2,14.2,3
20120501|2012-02-01 05:30,1,14.2,14.2,14.2,14.2,5
20120501|2012-02-01 06:00,1,14.2,14.2,14.2,14.2,6
20120501|2012-02-01 06:30,1,14.125,14.125,14.11,14.125,7
20120501|2012-02-01 07:00,1,14.1,14.1,14.1,14.1,2
20120501|2012-02-01 09:30,1,14.1,14.22,14.1,14.185,6
20120501|2012-02-01 10:00,1,14.16,14.19,14.09,14.09,19
20120501|2012-02-01 10:30,1,14.085,14.09,13.91,13.945,17
20120501|2012-02-01 11:00,1,13.94,13.94,13.815,13.85,9
20120501|2012-02-01 11:30,1,13.83,13.835,13.775,13.775,29
20120501|2012-02-01 12:00,1,13.82,13.825,13.82,13.825,2
20120501|2012-02-01 12:30,1,13.895,14.065,13.895,14.065,6
20120501|2012-02-01 13:00,1,13.985,14.05,13.985,14.005,12
20120501|2012-02-01 19:00,2,14.07,14.07,14.07,14.07,1
20120501|2012-02-01 20:00,2,14.035,14.035,14.035,14.035,4
20120501|2012-02-01 20:30,2,14.04,14.04,14.04,14.04,1
20120501|2012-02-01 21:00,2,14.065,14.065,14.065,14.065,2
20120501|2012-02-01 22:30,2,14.05,14.05,14.05,14.05,3
20120501|2012-02-01 23:30,2,14.045,14.045,14.045,14.045,1
20120501|2012-02-02 00:00,2,14.045,14.045,14.045,14.045,1
20120501|2012-02-02 00:30,2,14.045,14.045,14.045,14.045,1
20120501|2012-02-02 01:30,2,14.02,14.02,14,14,2
20120501|2012-02-02 02:00,2,14,14,13.99,13.99,4
20120501|2012-02-02 02:30,2,13.98,13.98,13.98,13.98,2
20120501|2012-02-02 03:30,2,13.98,13.98,13.98,13.98,9
20120501|2012-02-02 04:30,2,13.98,13.995,13.98,13.995,4
20120501|2012-02-02 05:30,2,13.98,13.99,13.98,13.99,18
20120501|2012-02-02 06:00,2,13.98,13.98,13.98,13.98,21
20120501|2012-02-02 09:30,2,14,14.145,13.95,14.02,55
20120501|2012-02-02 10:00,2,14.05,14.085,14.05,14.085,3
20120501|2012-02-02 10:30,2,14.07,14.15,14.05,14.07,36
20120501|2012-02-02 11:00,2,14.065,14.065,13.91,13.975,32
20120501|2012-02-02 11:30,2,13.93,14.01,13.93,14.01,6
20120501|2012-02-02 12:00,2,14.01,14.02,14.01,14.02,6
20120501|2012-02-02 12:30,2,14.02,14.02,13.885,13.885,7
20120501|2012-02-02 13:00,2,13.89,13.9,13.885,13.9,5
20120501|2012-02-02 19:30,3,14,14.04,14,14.04,3
20120501|2012-02-03 00:00,3,13.99,13.99,13.99,13.99,1
20120501|2012-02-03 01:00,3,13.965,13.965,13.965,13.965,1
20120501|2012-02-03 02:00,3,13.98,13.98,13.98,13.98,8
20120501|2012-02-03 09:30,3,14.055,14.105,13.98,13.98,18
20120501|2012-02-03 10:00,3,13.965,14.035,13.965,14.035,13
20120501|2012-02-03 10:30,3,14,14.075,13.98,14.075,46
20120501|2012-02-03 11:00,3,14.055,14.055,14.01,14.01,14
20120501|2012-02-03 11:30,3,14.04,14.065,14.025,14.03,13
20120501|2012-02-03 12:00,3,14.015,14.015,14.01,14.01,7
20120501|2012-02-03 12:30,3,14.05,14.165,14.04,14.165,24
20120501|2012-02-03 13:00,3,14.165,14.17,14.11,14.155,10
20120501|2012-02-05 18:30,6,14.15,14.15,14.15,14.15,1
20120501|2012-02-05 19:30,6,14.145,14.145,14.145,14.145,1
20120501|2012-02-06 00:30,6,14.11,14.11,14.11,14.11,1
20120501|2012-02-06 01:00,6,14.165,14.165,14.165,14.165,1
20120501|2012-02-06 02:00,6,14.11,14.11,14.11,14.11,1
20120501|2012-02-06 09:30,6,14.17,14.215,14.16,14.215,4
20120501|2012-02-06 10:00,6,14.2,14.2,14.13,14.17,11
20120501|2012-02-06 10:30,6,14.2,14.205,14.17,14.17,8
20120501|2012-02-06 11:30,6,14.19,14.215,14.19,14.215,8
20120501|2012-02-06 12:00,6,14.2,14.2,14.2,14.2,2
20120501|2012-02-06 12:30,6,14.17,14.21,14.17,14.2,4
20120501|2012-02-06 13:00,6,14.215,14.22,14.205,14.205,11
20120501|2012-02-06 18:30,7,14.25,14.25,14.25,14.25,1
20120501|2012-02-06 22:00,7,14.275,14.31,14.275,14.31,2
20120501|2012-02-07 00:00,7,14.265,14.265,14.265,14.265,1
20120501|2012-02-07 09:30,7,14.23,14.235,14.075,14.235,29
20120501|2012-02-07 10:00,7,14.24,14.325,14.24,14.24,17
20120501|2012-02-07 10:30,7,14.215,14.24,14.215,14.24,2
20120501|2012-02-07 11:00,7,14.22,14.3,14.22,14.3,11
20120501|2012-02-07 11:30,7,14.285,14.285,14.285,14.285,1
20120501|2012-02-07 12:00,7,14.27,14.34,14.27,14.34,16
20120501|2012-02-07 12:30,7,14.335,14.375,14.335,14.375,7
20120501|2012-02-07 13:00,7,14.375,14.38,14.335,14.375,20
20120501|2012-02-07 19:00,8,14.35,14.35,14.35,14.35,2
20120501|2012-02-07 23:00,8,14.325,14.325,14.32,14.32,2
20120501|2012-02-08 01:30,8,14.35,14.355,14.35,14.355,2
20120501|2012-02-08 02:00,8,14.36,14.365,14.36,14.365,5
20120501|2012-02-08 06:30,8,14.325,14.325,14.3,14.3,2
20120501|2012-02-08 07:00,8,14.3,14.3,14.3,14.3,1
20120501|2012-02-08 09:30,8,14.335,14.45,14.33,14.425,59
20120501|2012-02-08 10:00,8,14.415,14.415,14.4,14.415,7
20120501|2012-02-08 10:30,8,14.39,14.45,14.39,14.45,8
20120501|2012-02-08 11:00,8,14.43,14.43,14.37,14.415,18
20120501|2012-02-08 11:30,8,14.43,14.47,14.43,14.47,26
20120501|2012-02-08 12:00,8,14.46,14.485,14.46,14.485,8
20120501|2012-02-08 12:30,8,14.485,14.51,14.46,14.5,44
20120501|2012-02-08 13:00,8,14.505,14.505,14.475,14.475,3
20120501|2012-02-09 02:00,9,14.425,14.425,14.425,14.425,4
20120501|2012-02-09 06:00,9,14.395,14.395,14.395,14.395,1
20120501|2012-02-09 06:30,9,14.395,14.395,14.395,14.395,1
20120501|2012-02-09 09:30,9,14.335,14.49,14.285,14.455,92
20120501|2012-02-09 10:00,9,14.45,14.45,14.385,14.385,8
20120501|2012-02-09 10:30,9,14.32,14.35,14.32,14.35,15
20120501|2012-02-09 11:00,9,14.315,14.34,14.315,14.34,4
20120501|2012-02-09 11:30,9,14.35,14.355,14.345,14.355,7
20120501|2012-02-09 12:00,9,14.335,14.37,14.335,14.37,7
20120501|2012-02-09 12:30,9,14.37,14.4,14.34,14.345,23
20120501|2012-02-09 13:00,9,14.365,14.38,14.32,14.32,32
20120501|2012-02-09 18:00,10,14.31,14.31,14.31,14.31,1
20120501|2012-02-09 21:30,10,14.33,14.33,14.33,14.33,2
20120501|2012-02-10 01:30,10,14.29,14.29,14.28,14.28,21
20120501|2012-02-10 03:00,10,14.28,14.28,14.28,14.28,1
20120501|2012-02-10 04:30,10,14.27,14.27,14.24,14.245,6
20120501|2012-02-10 05:00,10,14.235,14.235,14.235,14.235,1
20120501|2012-02-10 05:30,10,14.235,14.235,14.225,14.225,2
20120501|2012-02-10 06:00,10,14.235,14.235,14.235,14.235,2
20120501|2012-02-10 06:30,10,14.21,14.21,14.205,14.205,5
20120501|2012-02-10 09:30,10,14.15,14.26,14.095,14.26,38
20120501|2012-02-10 10:00,10,14.225,14.225,14.15,14.16,36
20120501|2012-02-10 10:30,10,14.16,14.175,14.16,14.175,12
20120501|2012-02-10 11:00,10,14.175,14.205,14.14,14.14,29
20120501|2012-02-10 11:30,10,14.14,14.155,14.14,14.145,14
20120501|2012-02-10 12:00,10,14.14,14.14,14.115,14.12,12
20120501|2012-02-10 12:30,10,14.1,14.1,14.065,14.065,33
20120501|2012-02-10 13:00,10,14.05,14.05,13.97,13.97,46
20120501|2012-02-12 18:30,13,14.035,14.035,14.035,14.035,1
20120501|2012-02-12 21:00,13,14.045,14.055,14.045,14.05,3
20120501|2012-02-12 21:30,13,14.055,14.055,14.055,14.055,1
20120501|2012-02-12 22:30,13,14.055,14.06,14.055,14.06,3
20120501|2012-02-13 00:00,13,14.065,14.075,14.065,14.075,2
20120501|2012-02-13 00:30,13,14.065,14.065,14.065,14.065,1
20120501|2012-02-13 06:00,13,14.11,14.11,14.11,14.11,1
20120501|2012-02-13 09:30,13,14.085,14.195,14.085,14.195,18
20120501|2012-02-13 10:00,13,14.2,14.325,14.2,14.325,54
20120501|2012-02-13 10:30,13,14.325,14.325,14.29,14.305,33
20120501|2012-02-13 11:00,13,14.29,14.305,14.26,14.27,26
20120501|2012-02-13 11:30,13,14.275,14.295,14.26,14.295,11
20120501|2012-02-13 12:00,13,14.295,14.415,14.295,14.41,37
20120501|2012-02-13 12:30,13,14.41,14.41,14.33,14.33,29
20120501|2012-02-13 13:00,13,14.335,14.41,14.32,14.405,34
20120501|2012-02-13 18:00,14,14.41,14.43,14.37,14.37,31
20120501|2012-02-13 18:30,14,14.39,14.39,14.39,14.39,1
20120501|2012-02-13 20:30,14,14.405,14.405,14.405,14.405,1
20120501|2012-02-13 21:30,14,14.405,14.405,14.405,14.405,1
20120501|2012-02-13 22:00,14,14.39,14.39,14.375,14.375,2
20120501|2012-02-14 01:30,14,14.395,14.395,14.395,14.395,1
20120501|2012-02-14 04:00,14,14.375,14.375,14.36,14.36,5
20120501|2012-02-14 05:30,14,14.395,14.395,14.395,14.395,1
20120501|2012-02-14 06:30,14,14.395,14.395,14.395,14.395,2
20120501|2012-02-14 09:30,14,14.36,14.435,14.355,14.43,14
20120501|2012-02-14 10:00,14,14.435,14.51,14.435,14.475,55
20120501|2012-02-14 10:30,14,14.48,14.65,14.48,14.6,117
20120501|2012-02-14 11:00,14,14.595,14.61,14.575,14.6,68
20120501|2012-02-14 11:30,14,14.61,14.675,14.61,14.66,59
20120501|2012-02-14 12:00,14,14.65,14.685,14.62,14.64,92
20120501|2012-02-14 12:30,14,14.63,14.65,14.595,14.595,26
20120501|2012-02-14 13:00,14,14.595,14.655,14.595,14.655,32
20120501|2012-02-14 18:00,15,14.615,14.615,14.615,14.615,1
20120501|2012-02-14 19:00,15,14.615,14.615,14.615,14.615,1
20120501|2012-02-14 20:30,15,14.645,14.645,14.645,14.645,4
20120501|2012-02-14 22:00,15,14.64,14.64,14.64,14.64,1
20120501|2012-02-14 23:00,15,14.645,14.645,14.645,14.645,3
20120501|2012-02-15 03:00,15,14.67,14.67,14.67,14.67,3
20120501|2012-02-15 05:30,15,14.685,14.695,14.685,14.695,3
20120501|2012-02-15 06:00,15,14.71,14.71,14.71,14.71,27
20120501|2012-02-15 06:30,15,14.72,14.72,14.72,14.72,1
20120501|2012-02-15 09:30,15,14.72,14.745,14.575,14.625,59
20120501|2012-02-15 10:00,15,14.64,14.7,14.63,14.635,48
20120501|2012-02-15 10:30,15,14.645,14.65,14.575,14.615,25
20120501|2012-02-15 11:00,15,14.6,14.615,14.6,14.605,10
20120501|2012-02-15 11:30,15,14.62,14.62,14.59,14.59,11
20120501|2012-02-15 12:00,15,14.605,14.605,14.6,14.6,5
20120501|2012-02-15 12:30,15,14.59,14.59,14.52,14.57,94
20120501|2012-02-15 13:00,15,14.57,14.6,14.55,14.575,16
20120501|2012-02-15 18:00,16,14.54,14.54,14.54,14.54,1
20120501|2012-02-15 18:30,16,14.57,14.57,14.57,14.57,4
20120501|2012-02-15 20:00,16,14.56,14.56,14.56,14.56,1
20120501|2012-02-15 21:00,16,14.56,14.56,14.56,14.56,1
20120501|2012-02-15 23:00,16,14.56,14.56,14.56,14.56,3
20120501|2012-02-15 23:30,16,14.56,14.56,14.56,14.56,1
20120501|2012-02-16 01:00,16,14.57,14.57,14.57,14.57,4
20120501|2012-02-16 02:00,16,14.585,14.595,14.585,14.595,5
20120501|2012-02-16 03:00,16,14.61,14.61,14.61,14.61,5
20120501|2012-02-16 04:30,16,14.6,14.6,14.6,14.6,1
20120501|2012-02-16 06:00,16,14.6,14.6,14.6,14.6,1
20120501|2012-02-16 06:30,16,14.6,14.615,14.6,14.6,10
20120501|2012-02-16 09:30,16,14.615,14.74,14.615,14.665,180
20120501|2012-02-16 10:00,16,14.665,14.7,14.665,14.7,16
20120501|2012-02-16 10:30,16,14.7,14.7,14.59,14.605,47
20120501|2012-02-16 11:00,16,14.6,14.625,14.59,14.625,31
20120501|2012-02-16 11:30,16,14.605,14.63,14.605,14.63,11
20120501|2012-02-16 12:00,16,14.63,14.63,14.53,14.57,136
20120501|2012-02-16 12:30,16,14.57,14.59,14.485,14.5,115
20120501|2012-02-16 13:00,16,14.57,14.585,14.525,14.53,31
20120501|2012-02-16 18:30,17,14.51,14.51,14.51,14.51,1
20120501|2012-02-16 19:00,17,14.52,14.52,14.52,14.52,1
20120501|2012-02-16 21:30,17,14.55,14.55,14.55,14.55,1
20120501|2012-02-16 22:00,17,14.56,14.64,14.56,14.64,5
20120501|2012-02-16 23:30,17,14.61,14.61,14.61,14.61,2
20120501|2012-02-17 00:00,17,14.615,14.615,14.615,14.615,1
20120501|2012-02-17 00:30,17,14.635,14.635,14.635,14.635,1
20120501|2012-02-17 01:00,17,14.64,14.64,14.64,14.64,2
20120501|2012-02-17 03:00,17,14.62,14.62,14.62,14.62,8
20120501|2012-02-17 03:30,17,14.625,14.66,14.625,14.66,6
20120501|2012-02-17 05:00,17,14.62,14.62,14.605,14.62,23
20120501|2012-02-17 06:00,17,14.665,14.665,14.665,14.665,1
20120501|2012-02-17 07:00,17,14.66,14.66,14.66,14.66,1
20120501|2012-02-17 09:30,17,14.645,14.655,14.565,14.6,33
20120501|2012-02-17 10:00,17,14.585,14.585,14.41,14.435,20
20120501|2012-02-17 10:30,17,14.43,14.495,14.4,14.4,68
20120501|2012-02-17 11:00,17,14.45,14.48,14.415,14.425,32
20120501|2012-02-17 11:30,17,14.43,14.48,14.43,14.455,40
20120501|2012-02-17 12:00,17,14.44,14.485,14.435,14.465,39
20120501|2012-02-17 12:30,17,14.475,14.475,14.435,14.445,39
20120501|2012-02-17 13:00,17,14.44,14.44,14.345,14.375,30
20120501|2012-02-20 18:00,21,14.405,14.435,14.405,14.435,7
20120501|2012-02-20 18:30,21,14.45,14.45,14.45,14.45,1
20120501|2012-02-20 19:00,21,14.45,14.45,14.45,14.45,2
20120501|2012-02-20 19:30,21,14.43,14.43,14.43,14.43,1
20120501|2012-02-20 20:00,21,14.415,14.415,14.405,14.405,29
20120501|2012-02-20 21:00,21,14.44,14.47,14.44,14.47,21
20120501|2012-02-20 22:00,21,14.45,14.455,14.45,14.455,3
20120501|2012-02-20 22:30,21,14.47,14.47,14.47,14.47,5
20120501|2012-02-20 23:00,21,14.45,14.45,14.45,14.45,1
20120501|2012-02-20 23:30,21,14.47,14.47,14.47,14.47,1
20120501|2012-02-21 01:30,21,14.45,14.475,14.445,14.475,4
20120501|2012-02-21 02:00,21,14.475,14.475,14.475,14.475,8
20120501|2012-02-21 02:30,21,14.475,14.485,14.475,14.485,10
20120501|2012-02-21 03:00,21,14.485,14.5,14.485,14.5,19
20120501|2012-02-21 05:00,21,14.455,14.455,14.455,14.455,1
20120501|2012-02-21 06:00,21,14.45,14.45,14.43,14.43,3
20120501|2012-02-21 06:30,21,14.42,14.42,14.42,14.42,4
20120501|2012-02-21 09:30,21,14.4,14.49,14.38,14.455,86
20120501|2012-02-21 10:00,21,14.455,14.485,14.395,14.4,44
20120501|2012-02-21 10:30,21,14.42,14.42,14.35,14.385,38
20120501|2012-02-21 11:00,21,14.395,14.395,14.345,14.35,65
20120501|2012-02-21 11:30,21,14.335,14.34,14.24,14.34,153
20120501|2012-02-21 12:00,21,14.335,14.34,14.275,14.305,26
20120501|2012-02-21 12:30,21,14.29,14.3,14.18,14.18,93
20120501|2012-02-21 13:00,21,14.185,14.19,14.05,14.05,146
20120501|2012-02-21 18:00,22,14.07,14.11,14.07,14.08,29
20120501|2012-02-21 18:30,22,14.055,14.105,14.055,14.105,7
20120501|2012-02-21 19:00,22,14.11,14.145,14.105,14.105,17
20120501|2012-02-21 20:00,22,14.135,14.145,14.1,14.145,19
20120501|2012-02-21 20:30,22,14.15,14.175,14.15,14.15,8
20120501|2012-02-21 21:30,22,14.145,14.15,14.145,14.15,2
20120501|2012-02-21 22:00,22,14.15,14.15,14.11,14.11,2
20120501|2012-02-21 22:30,22,14.115,14.115,14.115,14.115,1
20120501|2012-02-21 23:30,22,14.1,14.1,14.1,14.1,1
20120501|2012-02-22 00:30,22,14.13,14.13,14.13,14.13,1
20120501|2012-02-22 01:30,22,14.145,14.145,14.12,14.12,4
20120501|2012-02-22 02:30,22,14.12,14.12,14.12,14.12,1
20120501|2012-02-22 03:00,22,14.13,14.13,14.13,14.13,2
20120501|2012-02-22 03:30,22,14.13,14.13,14.13,14.13,3
20120501|2012-02-22 04:00,22,14.115,14.115,14.105,14.105,4
20120501|2012-02-22 05:00,22,14.1,14.1,14.09,14.09,5
20120501|2012-02-22 06:00,22,14.135,14.14,14.125,14.14,9
20120501|2012-02-22 06:30,22,14.14,14.14,14.12,14.12,22
20120501|2012-02-22 09:30,22,14.125,14.19,14.12,14.165,37
20120501|2012-02-22 10:00,22,14.18,14.215,14.17,14.215,27
20120501|2012-02-22 10:30,22,14.185,14.2,14.145,14.155,31
20120501|2012-02-22 11:00,22,14.16,14.215,14.14,14.19,73
20120501|2012-02-22 11:30,22,14.17,14.195,14.165,14.185,15
20120501|2012-02-22 12:00,22,14.19,14.2,14.155,14.2,16
20120501|2012-02-22 12:30,22,14.19,14.19,14.15,14.18,37
20120501|2012-02-22 13:00,22,14.18,14.185,14.15,14.15,18
20120501|2012-02-22 18:00,23,14.18,14.23,14.18,14.22,15
20120501|2012-02-22 18:30,23,14.21,14.21,14.21,14.21,1
20120501|2012-02-22 19:30,23,14.205,14.21,14.205,14.21,2
20120501|2012-02-22 21:30,23,14.2,14.2,14.2,14.2,1
20120501|2012-02-22 22:00,23,14.185,14.19,14.185,14.19,3
20120501|2012-02-22 23:30,23,14.22,14.22,14.22,14.22,2
20120501|2012-02-23 00:00,23,14.225,14.225,14.225,14.225,1
20120501|2012-02-23 00:30,23,14.23,14.235,14.23,14.235,6
20120501|2012-02-23 01:00,23,14.235,14.235,14.235,14.235,1
20120501|2012-02-23 01:30,23,14.24,14.24,14.24,14.24,4
20120501|2012-02-23 02:30,23,14.21,14.21,14.21,14.21,1
20120501|2012-02-23 06:30,23,14.21,14.21,14.21,14.21,1
20120501|2012-02-23 09:30,23,14.23,14.305,14.22,14.25,54
20120501|2012-02-23 10:00,23,14.235,14.25,14.215,14.25,16
20120501|2012-02-23 10:30,23,14.24,14.25,14.235,14.25,6
20120501|2012-02-23 11:00,23,14.215,14.23,14.17,14.185,61
20120501|2012-02-23 11:30,23,14.215,14.215,14.17,14.19,38
20120501|2012-02-23 12:00,23,14.2,14.2,14.18,14.2,9
20120501|2012-02-23 12:30,23,14.18,14.205,14.18,14.195,43
20120501|2012-02-23 13:00,23,14.17,14.235,14.17,14.235,18
20120501|2012-02-23 18:00,24,14.235,14.28,14.235,14.26,10
20120501|2012-02-23 19:30,24,14.265,14.265,14.22,14.22,2
20120501|2012-02-24 00:00,24,14.22,14.22,14.22,14.22,1
20120501|2012-02-24 01:30,24,14.24,14.29,14.24,14.29,5
20120501|2012-02-24 06:00,24,14.255,14.255,14.255,14.255,1
20120501|2012-02-24 09:30,24,14.26,14.295,14.195,14.285,101
20120501|2012-02-24 10:00,24,14.22,14.22,14.205,14.22,16
20120501|2012-02-24 10:30,24,14.23,14.23,14.21,14.21,20
20120501|2012-02-24 11:00,24,14.215,14.215,14.18,14.205,18
20120501|2012-02-24 11:30,24,14.21,14.235,14.18,14.18,22
20120501|2012-02-24 12:00,24,14.175,14.19,14.125,14.19,70
20120501|2012-02-24 12:30,24,14.205,14.275,14.205,14.275,123
20120501|2012-02-24 13:00,24,14.285,14.48,14.275,14.455,220
20120501|2012-02-26 18:00,27,14.45,14.45,14.34,14.39,63
20120501|2012-02-26 18:30,27,14.4,14.415,14.39,14.39,11
20120501|2012-02-26 19:00,27,14.375,14.405,14.375,14.4,12
20120501|2012-02-26 19:30,27,14.395,14.395,14.395,14.395,2
20120501|2012-02-26 20:00,27,14.415,14.425,14.39,14.405,29
20120501|2012-02-26 20:30,27,14.405,14.405,14.405,14.405,3
20120501|2012-02-26 21:00,27,14.4,14.425,14.4,14.425,4
20120501|2012-02-26 21:30,27,14.425,14.425,14.425,14.425,2
20120501|2012-02-26 22:00,27,14.425,14.43,14.425,14.43,2
20120501|2012-02-26 23:30,27,14.41,14.41,14.41,14.41,1
20120501|2012-02-27 01:30,27,14.44,14.445,14.44,14.445,4
20120501|2012-02-27 02:30,27,14.45,14.45,14.45,14.45,1
20120501|2012-02-27 03:00,27,14.445,14.445,14.445,14.445,1
20120501|2012-02-27 03:30,27,14.445,14.445,14.445,14.445,2
20120501|2012-02-27 04:00,27,14.45,14.45,14.45,14.45,2
20120501|2012-02-27 04:30,27,14.42,14.42,14.42,14.42,1
20120501|2012-02-27 05:00,27,14.455,14.46,14.455,14.46,4
20120501|2012-02-27 05:30,27,14.455,14.455,14.455,14.455,23
20120501|2012-02-27 06:30,27,14.405,14.42,14.395,14.395,5
20120501|2012-02-27 07:00,27,14.395,14.4,14.395,14.4,7
20120501|2012-02-27 09:30,27,14.41,14.44,14.335,14.39,87
20120501|2012-02-27 10:00,27,14.39,14.565,14.37,14.52,109
20120501|2012-02-27 10:30,27,14.52,14.52,14.39,14.435,161
20120501|2012-02-27 11:00,27,14.425,14.47,14.4,14.4,71
20120501|2012-02-27 11:30,27,14.41,14.43,14.39,14.405,33
20120501|2012-02-27 12:00,27,14.395,14.42,14.385,14.39,17
20120501|2012-02-27 12:30,27,14.385,14.465,14.385,14.465,38
20120501|2012-02-27 13:00,27,14.445,14.5,14.445,14.48,28
20120501|2012-02-27 18:00,28,14.42,14.46,14.41,14.46,15
20120501|2012-02-27 18:30,28,14.465,14.475,14.445,14.475,6
20120501|2012-02-27 19:00,28,14.47,14.47,14.36,14.425,86
20120501|2012-02-27 19:30,28,14.42,14.42,14.42,14.42,1
20120501|2012-02-27 20:00,28,14.415,14.45,14.41,14.41,16
20120501|2012-02-27 20:30,28,14.44,14.44,14.44,14.44,1
20120501|2012-02-27 21:00,28,14.44,14.465,14.4,14.46,28
20120501|2012-02-27 21:30,28,14.46,14.46,14.46,14.46,2
20120501|2012-02-27 22:00,28,14.46,14.47,14.46,14.47,6
20120501|2012-02-27 23:00,28,14.41,14.47,14.41,14.47,4
20120501|2012-02-28 00:30,28,14.45,14.45,14.45,14.45,1
20120501|2012-02-28 01:30,28,14.465,14.465,14.465,14.465,3
20120501|2012-02-28 02:00,28,14.425,14.45,14.425,14.45,2
20120501|2012-02-28 03:00,28,14.46,14.475,14.46,14.475,11
20120501|2012-02-28 03:30,28,14.485,14.515,14.485,14.485,22
20120501|2012-02-28 04:00,28,14.475,14.475,14.475,14.475,2
20120501|2012-02-28 04:30,28,14.455,14.455,14.455,14.455,1
20120501|2012-02-28 05:00,28,14.435,14.435,14.435,14.435,1
20120501|2012-02-28 06:00,28,14.435,14.44,14.435,14.435,5
20120501|2012-02-28 06:30,28,14.435,14.475,14.435,14.475,7
20120501|2012-02-28 09:30,28,14.485,14.515,14.275,14.385,216
20120501|2012-02-28 10:00,28,14.36,14.4,14.285,14.37,94
20120501|2012-02-28 10:30,28,14.36,14.37,14.33,14.365,28
20120501|2012-02-28 11:00,28,14.365,14.405,14.34,14.405,33
20120501|2012-02-28 11:30,28,14.365,14.45,14.365,14.4,19
20120501|2012-02-28 12:00,28,14.415,14.43,14.39,14.41,14
20120501|2012-02-28 12:30,28,14.425,14.475,14.38,14.405,66
20120501|2012-02-28 13:00,28,14.405,14.445,14.4,14.415,51
20120501|2012-02-28 18:00,29,14.42,14.48,14.395,14.43,22
20120501|2012-02-28 18:30,29,14.445,14.445,14.405,14.405,2
20120501|2012-02-28 19:00,29,14.415,14.415,14.4,14.4,10
20120501|2012-02-28 19:30,29,14.405,14.405,14.385,14.385,8
20120501|2012-02-28 20:00,29,14.395,14.395,14.37,14.37,8
20120501|2012-02-28 20:30,29,14.39,14.42,14.37,14.38,14
20120501|2012-02-28 22:00,29,14.355,14.355,14.355,14.355,1
20120501|2012-02-28 23:00,29,14.395,14.395,14.395,14.395,5
20120501|2012-02-28 23:30,29,14.38,14.38,14.38,14.38,1
20120501|2012-02-29 01:30,29,14.38,14.38,14.38,14.38,3
20120501|2012-02-29 02:00,29,14.38,14.38,14.38,14.38,1
20120501|2012-02-29 02:30,29,14.38,14.38,14.38,14.38,5
20120501|2012-02-29 03:00,29,14.375,14.375,14.375,14.375,5
20120501|2012-02-29 03:30,29,14.375,14.375,14.375,14.375,3
20120501|2012-02-29 04:00,29,14.375,14.375,14.375,14.375,1
20120501|2012-02-29 04:30,29,14.38,14.38,14.38,14.38,1
20120501|2012-02-29 05:30,29,14.38,14.38,14.38,14.38,2
20120501|2012-02-29 06:00,29,14.38,14.38,14.37,14.38,8
20120501|2012-02-29 06:30,29,14.4,14.41,14.4,14.41,10
20120501|2012-02-29 09:30,29,14.35,14.405,14.3,14.32,82
20120501|2012-02-29 10:00,29,14.335,14.53,14.335,14.455,87
20120501|2012-02-29 10:30,29,14.41,14.435,14.365,14.435,25
20120501|2012-02-29 11:00,29,14.435,14.475,14.395,14.395,33
20120501|2012-02-29 11:30,29,14.42,14.42,14.405,14.405,5
20120501|2012-02-29 12:00,29,14.435,14.44,14.415,14.415,59
20120501|2012-02-29 12:30,29,14.41,14.45,14.4,14.415,10
20120501|2012-02-29 13:00,29,14.4,14.485,14.295,14.42,141
20120501|2012-02-29 18:00,1,14.47,14.625,14.45,14.47,142
20120501|2012-02-29 18:30,1,14.475,14.5,14.4,14.49,73
20120501|2012-02-29 19:00,1,14.455,14.455,14.455,14.455,1
20120501|2012-02-29 19:30,1,14.485,14.485,14.485,14.485,2
20120501|2012-02-29 23:30,1,14.41,14.41,14.41,14.41,1
20120501|2012-03-01 01:30,1,14.425,14.445,14.425,14.445,2
20120501|2012-03-01 02:00,1,14.415,14.415,14.415,14.415,1
20120501|2012-03-01 03:00,1,14.41,14.41,14.4,14.4,10
20120501|2012-03-01 05:00,1,14.44,14.445,14.44,14.445,5
20120501|2012-03-01 05:30,1,14.45,14.465,14.45,14.465,3
20120501|2012-03-01 09:30,1,14.45,14.465,14.33,14.4,170
20120501|2012-03-01 10:00,1,14.41,14.47,14.41,14.435,22
20120501|2012-03-01 10:30,1,14.45,14.465,14.43,14.43,13
20120501|2012-03-01 11:00,1,14.435,14.44,14.405,14.405,9
20120501|2012-03-01 11:30,1,14.43,14.465,14.43,14.46,16
20120501|2012-03-01 12:00,1,14.435,14.435,14.39,14.39,31
20120501|2012-03-01 12:30,1,14.37,14.37,14.195,14.2,225
20120501|2012-03-01 13:00,1,14.21,14.255,14.16,14.25,185
20120501|2012-03-01 18:00,2,14.255,14.255,14.25,14.255,3
20120501|2012-03-01 19:00,2,14.22,14.22,14.215,14.215,3
20120501|2012-03-01 19:30,2,14.215,14.215,14.215,14.215,1
20120501|2012-03-01 20:00,2,14.215,14.245,14.21,14.245,7
20120501|2012-03-01 20:30,2,14.245,14.275,14.23,14.275,7
20120501|2012-03-01 21:30,2,14.23,14.23,14.23,14.23,1
20120501|2012-03-01 22:00,2,14.23,14.23,14.225,14.225,3
20120501|2012-03-01 23:30,2,14.215,14.265,14.215,14.265,4
20120501|2012-03-02 01:00,2,14.215,14.215,14.215,14.215,1
20120501|2012-03-02 03:00,2,14.22,14.225,14.215,14.215,7
20120501|2012-03-02 03:30,2,14.205,14.205,14.205,14.205,1
20120501|2012-03-02 05:30,2,14.215,14.215,14.215,14.215,1
20120501|2012-03-02 06:00,2,14.215,14.215,14.2,14.2,9
20120501|2012-03-02 07:00,2,14.185,14.185,14.16,14.16,11
20120501|2012-03-02 09:30,2,14.185,14.225,14.035,14.145,189
20120501|2012-03-02 10:00,2,14.155,14.59,14.155,14.565,229
20120501|2012-03-02 10:30,2,14.575,14.575,14.45,14.45,174
20120501|2012-03-02 11:00,2,14.42,14.505,14.415,14.465,52
20120501|2012-03-02 11:30,2,14.445,14.475,14.42,14.44,54
20120501|2012-03-02 12:00,2,14.425,14.475,14.4,14.435,58
20120501|2012-03-02 12:30,2,14.435,14.52,14.405,14.475,65
20120501|2012-03-02 13:00,2,14.495,14.52,14.48,14.51,59
20120501|2012-03-04 18:00,5,14.505,14.54,14.49,14.505,65
20120501|2012-03-04 18:30,5,14.475,14.475,14.475,14.475,1
20120501|2012-03-04 19:00,5,14.475,14.475,14.455,14.455,11
20120501|2012-03-04 20:00,5,14.46,14.46,14.43,14.43,19
20120501|2012-03-04 20:30,5,14.435,14.49,14.415,14.49,49
20120501|2012-03-05 00:00,5,14.435,14.435,14.435,14.435,2
20120501|2012-03-05 01:30,5,14.435,14.435,14.435,14.435,1
20120501|2012-03-05 02:00,5,14.42,14.42,14.42,14.42,2
20120501|2012-03-05 02:30,5,14.435,14.435,14.42,14.42,3
20120501|2012-03-05 03:00,5,14.42,14.435,14.415,14.415,7
20120501|2012-03-05 03:30,5,14.41,14.41,14.38,14.38,9
20120501|2012-03-05 04:00,5,14.395,14.395,14.395,14.395,1
20120501|2012-03-05 05:00,5,14.405,14.405,14.405,14.405,1
20120501|2012-03-05 06:00,5,14.405,14.45,14.405,14.45,18
20120501|2012-03-05 06:30,5,14.465,14.48,14.44,14.48,25
20120501|2012-03-05 09:30,5,14.455,14.455,14.245,14.25,168
20120501|2012-03-05 10:00,5,14.27,14.325,14.25,14.325,74
20120501|2012-03-05 10:30,5,14.325,14.46,14.325,14.44,64
20120501|2012-03-05 11:00,5,14.455,14.455,14.405,14.43,11
20120501|2012-03-05 11:30,5,14.425,14.425,14.385,14.385,16
20120501|2012-03-05 12:00,5,14.37,14.37,14.36,14.365,6
20120501|2012-03-05 12:30,5,14.37,14.405,14.365,14.405,12
20120501|2012-03-05 13:00,5,14.37,14.39,14.315,14.315,28
20120501|2012-03-05 18:00,6,14.385,14.39,14.36,14.365,18
20120501|2012-03-05 18:30,6,14.395,14.395,14.395,14.395,1
20120501|2012-03-05 22:30,6,14.34,14.34,14.335,14.335,3
20120501|2012-03-05 23:00,6,14.325,14.325,14.325,14.325,1
20120501|2012-03-06 00:00,6,14.325,14.325,14.325,14.325,1
20120501|2012-03-06 00:30,6,14.29,14.29,14.29,14.29,1
20120501|2012-03-06 02:30,6,14.28,14.29,14.28,14.29,2
20120501|2012-03-06 03:00,6,14.27,14.27,14.255,14.255,5
20120501|2012-03-06 03:30,6,14.24,14.24,14.23,14.23,5
20120501|2012-03-06 04:00,6,14.22,14.22,14.21,14.21,4
20120501|2012-03-06 05:30,6,14.25,14.25,14.25,14.25,4
20120501|2012-03-06 06:00,6,14.25,14.27,14.25,14.27,4
20120501|2012-03-06 06:30,6,14.25,14.27,14.25,14.255,11
20120501|2012-03-06 07:00,6,14.29,14.29,14.29,14.29,2
20120501|2012-03-06 09:30,6,14.25,14.31,14.2,14.245,83
20120501|2012-03-06 10:00,6,14.3,14.32,14.26,14.32,22
20120501|2012-03-06 10:30,6,14.325,14.325,14.26,14.26,4
20120501|2012-03-06 11:00,6,14.25,14.265,14.25,14.265,3
20120501|2012-03-06 11:30,6,14.285,14.285,14.26,14.26,6
20120501|2012-03-06 12:00,6,14.28,14.3,14.23,14.3,28
20120501|2012-03-06 12:30,6,14.295,14.32,14.245,14.26,25
20120501|2012-03-06 13:00,6,14.265,14.3,14.24,14.24,28
20120501|2012-03-06 18:00,7,14.25,14.415,14.25,14.345,44
20120501|2012-03-06 18:30,7,14.35,14.375,14.325,14.335,43
20120501|2012-03-06 19:00,7,14.335,14.335,14.275,14.3,20
20120501|2012-03-06 20:00,7,14.335,14.335,14.3,14.3,14
20120501|2012-03-06 20:30,7,14.315,14.32,14.315,14.32,2
20120501|2012-03-06 21:00,7,14.315,14.335,14.3,14.335,5
20120501|2012-03-06 21:30,7,14.305,14.31,14.305,14.31,2
20120501|2012-03-06 23:00,7,14.31,14.31,14.31,14.31,1
20120501|2012-03-07 01:00,7,14.24,14.24,14.24,14.24,1
20120501|2012-03-07 01:30,7,14.31,14.31,14.31,14.31,1
20120501|2012-03-07 03:30,7,14.265,14.31,14.265,14.31,4
20120501|2012-03-07 09:30,7,14.265,14.37,14.26,14.3,83
20120501|2012-03-07 10:00,7,14.3,14.3,14.265,14.27,11
20120501|2012-03-07 10:30,7,14.27,14.325,14.27,14.275,12
20120501|2012-03-07 11:00,7,14.3,14.315,14.265,14.265,8
20120501|2012-03-07 11:30,7,14.28,14.28,14.265,14.265,3
20120501|2012-03-07 12:00,7,14.285,14.285,14.285,14.285,1
20120501|2012-03-07 12:30,7,14.28,14.315,14.155,14.195,99
20120501|2012-03-07 13:00,7,14.17,14.28,14.17,14.225,98
20120501|2012-03-07 18:00,8,14.24,14.28,14.215,14.28,11
20120501|2012-03-07 19:30,8,14.27,14.27,14.27,14.27,1
20120501|2012-03-07 20:30,8,14.26,14.26,14.255,14.255,6
20120501|2012-03-07 21:00,8,14.26,14.26,14.26,14.26,1
20120501|2012-03-07 23:00,8,14.27,14.27,14.27,14.27,3
20120501|2012-03-08 01:00,8,14.275,14.275,14.275,14.275,1
20120501|2012-03-08 01:30,8,14.235,14.235,14.235,14.235,2
20120501|2012-03-08 02:00,8,14.235,14.235,14.235,14.235,1
20120501|2012-03-08 03:00,8,14.245,14.245,14.245,14.245,1
20120501|2012-03-08 03:30,8,14.235,14.275,14.235,14.275,12
20120501|2012-03-08 04:00,8,14.275,14.275,14.235,14.235,2
20120501|2012-03-08 04:30,8,14.27,14.27,14.27,14.27,1
20120501|2012-03-08 05:30,8,14.27,14.275,14.27,14.275,3
20120501|2012-03-08 06:30,8,14.23,14.23,14.23,14.23,1
20120501|2012-03-08 09:30,8,14.245,14.245,14.1,14.165,121
20120501|2012-03-08 10:00,8,14.16,14.17,14.125,14.135,35
20120501|2012-03-08 10:30,8,14.13,14.13,14.035,14.06,110
20120501|2012-03-08 11:00,8,14.08,14.105,14.06,14.06,33
20120501|2012-03-08 11:30,8,14.06,14.09,14.055,14.09,29
20120501|2012-03-08 12:00,8,14.085,14.095,14.06,14.08,21
20120501|2012-03-08 12:30,8,14.07,14.075,13.95,13.95,239
20120501|2012-03-08 13:00,8,13.95,13.965,13.91,13.935,137
20120501|2012-03-08 18:00,9,13.955,13.955,13.95,13.95,2
20120501|2012-03-08 18:30,9,13.95,13.95,13.95,13.95,5
20120501|2012-03-08 19:00,9,13.945,13.945,13.935,13.935,8
20120501|2012-03-08 19:30,9,13.94,13.96,13.935,13.96,3
20120501|2012-03-08 20:00,9,13.955,13.965,13.945,13.965,8
20120501|2012-03-08 20:30,9,13.95,13.95,13.95,13.95,1
20120501|2012-03-08 21:00,9,13.925,13.94,13.89,13.905,25
20120501|2012-03-08 21:30,9,13.93,13.93,13.885,13.885,10
20120501|2012-03-08 22:00,9,13.895,13.925,13.895,13.9,5
20120501|2012-03-08 22:30,9,13.9,13.9,13.9,13.9,1
20120501|2012-03-08 23:00,9,13.91,13.92,13.9,13.92,9
20120501|2012-03-09 00:00,9,13.91,13.91,13.9,13.9,4
20120501|2012-03-09 00:30,9,13.9,13.9,13.9,13.9,1
20120501|2012-03-09 01:00,9,13.9,13.91,13.88,13.88,6
20120501|2012-03-09 01:30,9,13.88,13.88,13.83,13.83,36
20120501|2012-03-09 02:00,9,13.83,13.83,13.82,13.82,7
20120501|2012-03-09 02:30,9,13.825,13.825,13.825,13.825,2
20120501|2012-03-09 03:00,9,13.815,13.825,13.81,13.81,3
20120501|2012-03-09 03:30,9,13.825,13.825,13.815,13.815,4
20120501|2012-03-09 04:00,9,13.81,13.81,13.79,13.79,15
20120501|2012-03-09 04:30,9,13.8,13.8,13.8,13.8,2
20120501|2012-03-09 05:00,9,13.79,13.79,13.785,13.785,10
20120501|2012-03-09 05:30,9,13.81,13.81,13.8,13.81,10
20120501|2012-03-09 06:00,9,13.785,13.82,13.785,13.82,10
20120501|2012-03-09 06:30,9,13.82,13.83,13.82,13.825,14
20120501|2012-03-09 07:00,9,13.81,13.825,13.785,13.825,7
20120501|2012-03-09 09:30,9,13.8,14.155,13.8,14.15,168
20120501|2012-03-09 10:00,9,14.15,14.24,14.135,14.135,132
20120501|2012-03-09 10:30,9,14.15,14.15,14.11,14.14,13
20120501|2012-03-09 11:00,9,14.115,14.115,14.03,14.035,17
20120501|2012-03-09 11:30,9,14.02,14.07,14.02,14.02,6
20120501|2012-03-09 12:00,9,14.05,14.05,14.02,14.02,3
20120501|2012-03-09 12:30,9,14.03,14.095,14.02,14.095,14
20120501|2012-03-09 13:00,9,14.09,14.18,14.08,14.15,78
20120501|2012-03-11 18:00,12,14.15,14.15,14.075,14.075,13
20120501|2012-03-11 18:30,12,14.1,14.105,14.1,14.1,5
20120501|2012-03-11 19:00,12,14.075,14.075,14.075,14.075,2
20120501|2012-03-11 19:30,12,14.095,14.1,14.095,14.1,16
20120501|2012-03-11 20:00,12,14.1,14.105,14.1,14.1,11
20120501|2012-03-11 21:00,12,14.075,14.075,14.075,14.075,1
20120501|2012-03-11 21:30,12,14.075,14.075,14.075,14.075,1
20120501|2012-03-11 22:30,12,14.075,14.075,14.075,14.075,1
20120501|2012-03-12 00:00,12,14.105,14.15,14.105,14.15,5
20120501|2012-03-12 00:30,12,14.13,14.13,14.13,14.13,1
20120501|2012-03-12 01:00,12,14.13,14.13,14.13,14.13,1
20120501|2012-03-12 01:30,12,14.13,14.13,14.13,14.13,1
20120501|2012-03-12 02:30,12,14.14,14.14,14.14,14.14,1
20120501|2012-03-12 03:30,12,14.13,14.13,14.13,14.13,1
20120501|2012-03-12 04:00,12,14.13,14.13,14.13,14.13,1
20120501|2012-03-12 04:30,12,14.155,14.155,14.155,14.155,1
20120501|2012-03-12 05:00,12,14.16,14.18,14.16,14.18,2
20120501|2012-03-12 05:30,12,14.18,14.18,14.18,14.18,1
20120501|2012-03-12 06:00,12,14.19,14.2,14.16,14.16,7
20120501|2012-03-12 06:30,12,14.16,14.16,14.16,14.16,5
20120501|2012-03-12 07:00,12,14.15,14.195,14.15,14.195,10
20120501|2012-03-12 09:30,12,14.155,14.28,14.03,14.28,213
20120501|2012-03-12 10:00,12,14.28,14.49,14.28,14.405,286
20120501|2012-03-12 10:30,12,14.41,14.42,14.355,14.375,48
20120501|2012-03-12 11:00,12,14.395,14.4,14.33,14.345,23
20120501|2012-03-12 12:00,12,14.35,14.35,14.31,14.315,10
20120501|2012-03-12 12:30,12,14.325,14.395,14.305,14.395,11
20120501|2012-03-12 13:00,12,14.39,14.415,14.335,14.335,39
20120501|2012-03-12 18:00,13,14.3,14.31,14.3,14.31,4
20120501|2012-03-12 18:30,13,14.31,14.31,14.31,14.31,1
20120501|2012-03-12 21:00,13,14.33,14.34,14.33,14.34,2
20120501|2012-03-12 21:30,13,14.345,14.345,14.345,14.345,2
20120501|2012-03-12 22:00,13,14.345,14.345,14.34,14.34,2
20120501|2012-03-12 23:00,13,14.345,14.345,14.345,14.345,4
20120501|2012-03-13 02:30,13,14.34,14.34,14.34,14.34,3
20120501|2012-03-13 06:30,13,14.335,14.34,14.335,14.34,4
20120501|2012-03-13 07:00,13,14.34,14.34,14.29,14.29,11
20120501|2012-03-13 09:30,13,14.28,14.36,14.245,14.335,91
20120501|2012-03-13 10:00,13,14.32,14.36,14.32,14.33,19
20120501|2012-03-13 10:30,13,14.325,14.34,14.32,14.32,6
20120501|2012-03-13 11:00,13,14.31,14.36,14.3,14.345,39
20120501|2012-03-13 11:30,13,14.34,14.38,14.34,14.34,14
20120501|2012-03-13 12:00,13,14.33,14.33,14.32,14.32,6
20120501|2012-03-13 12:30,13,14.315,14.345,14.27,14.3,39
20120501|2012-03-13 13:00,13,14.3,14.355,14.3,14.35,9
20120501|2012-03-13 18:00,14,14.27,14.27,14.27,14.27,1
20120501|2012-03-13 19:00,14,14.32,14.32,14.32,14.32,1
20120501|2012-03-13 19:30,14,14.33,14.335,14.33,14.335,6
20120501|2012-03-13 20:00,14,14.335,14.35,14.335,14.35,12
20120501|2012-03-13 21:00,14,14.345,14.345,14.345,14.345,1
20120501|2012-03-13 21:30,14,14.355,14.355,14.355,14.355,1
20120501|2012-03-14 01:00,14,14.32,14.32,14.32,14.32,1
20120501|2012-03-14 03:30,14,14.315,14.315,14.31,14.31,2
20120501|2012-03-14 04:00,14,14.295,14.295,14.275,14.275,6
20120501|2012-03-14 06:30,14,14.32,14.375,14.32,14.375,12
20120501|2012-03-14 07:00,14,14.285,14.285,14.26,14.26,14
20120501|2012-03-14 09:30,14,14.22,14.22,13.835,14.03,558
20120501|2012-03-14 10:00,14,14.03,14.075,13.985,14.015,79
20120501|2012-03-14 10:30,14,14.015,14.03,13.955,14.03,49
20120501|2012-03-14 11:00,14,14.035,14.09,14,14.06,43
20120501|2012-03-14 11:30,14,14.055,14.1,14.05,14.085,21
20120501|2012-03-14 12:00,14,14.075,14.13,14.02,14.02,48
20120501|2012-03-14 12:30,14,14,14.005,13.93,13.96,62
20120501|2012-03-14 13:00,14,13.96,13.975,13.89,13.91,73
20120501|2012-03-14 18:00,15,13.9,13.97,13.9,13.96,43
20120501|2012-03-14 18:30,15,13.975,13.975,13.975,13.975,2
20120501|2012-03-14 19:00,15,13.96,13.98,13.95,13.98,4
20120501|2012-03-14 19:30,15,13.96,13.975,13.96,13.975,8
20120501|2012-03-14 20:00,15,13.96,13.96,13.96,13.96,4
20120501|2012-03-14 20:30,15,13.935,13.935,13.935,13.935,1
20120501|2012-03-14 21:00,15,13.935,13.935,13.935,13.935,2
20120501|2012-03-14 22:00,15,13.93,13.93,13.925,13.93,5
20120501|2012-03-14 23:30,15,13.945,13.945,13.945,13.945,1
20120501|2012-03-15 01:00,15,13.97,13.975,13.97,13.975,2
20120501|2012-03-15 03:00,15,13.955,13.955,13.955,13.955,1
20120501|2012-03-15 04:00,15,13.95,13.95,13.95,13.95,2
20120501|2012-03-15 06:00,15,13.945,13.945,13.945,13.945,1
20120501|2012-03-15 06:30,15,13.94,13.94,13.94,13.94,5
20120501|2012-03-15 07:00,15,13.93,13.94,13.93,13.94,2
20120501|2012-03-15 09:30,15,14.005,14.355,13.965,14.21,624
20120501|2012-03-15 10:00,15,14.26,14.3,14.19,14.19,67
20120501|2012-03-15 10:30,15,14.18,14.265,14.16,14.165,34
20120501|2012-03-15 11:00,15,14.19,14.27,14.19,14.225,30
20120501|2012-03-15 11:30,15,14.2,14.25,14.17,14.22,36
20120501|2012-03-15 12:00,15,14.23,14.325,14.23,14.28,36
20120501|2012-03-15 12:30,15,14.3,14.33,14.265,14.31,86
20120501|2012-03-15 13:00,15,14.31,14.39,14.31,14.31,172
20120501|2012-03-15 18:00,16,14.34,14.405,14.34,14.405,6
20120501|2012-03-15 19:00,16,14.34,14.35,14.335,14.345,4
20120501|2012-03-15 19:30,16,14.35,14.35,14.35,14.35,2
20120501|2012-03-15 20:00,16,14.395,14.41,14.395,14.41,7
20120501|2012-03-15 20:30,16,14.4,14.4,14.4,14.4,1
20120501|2012-03-15 21:00,16,14.4,14.405,14.4,14.405,2
20120501|2012-03-15 21:30,16,14.38,14.42,14.38,14.39,5
20120501|2012-03-15 22:00,16,14.395,14.395,14.38,14.38,3
20120501|2012-03-15 22:30,16,14.37,14.37,14.37,14.37,2
20120501|2012-03-15 23:00,16,14.365,14.365,14.365,14.365,1
20120501|2012-03-15 23:30,16,14.365,14.38,14.36,14.38,7
20120501|2012-03-16 00:00,16,14.36,14.36,14.36,14.36,2
20120501|2012-03-16 00:30,16,14.38,14.38,14.38,14.38,1
20120501|2012-03-16 01:00,16,14.38,14.38,14.38,14.38,3
20120501|2012-03-16 02:00,16,14.4,14.4,14.4,14.4,8
20120501|2012-03-16 02:30,16,14.415,14.415,14.415,14.415,1
20120501|2012-03-16 03:00,16,14.435,14.435,14.38,14.38,11
20120501|2012-03-16 03:30,16,14.365,14.38,14.365,14.38,5
20120501|2012-03-16 04:00,16,14.4,14.4,14.4,14.4,2
20120501|2012-03-16 05:00,16,14.4,14.4,14.4,14.4,3
20120501|2012-03-16 05:30,16,14.43,14.43,14.425,14.425,2
20120501|2012-03-16 06:00,16,14.4,14.425,14.4,14.425,3
20120501|2012-03-16 06:30,16,14.425,14.425,14.425,14.425,1
20120501|2012-03-16 07:00,16,14.41,14.41,14.405,14.405,6
20120501|2012-03-16 09:30,16,14.43,14.575,14.425,14.545,490
20120501|2012-03-16 10:00,16,14.52,14.53,14.43,14.49,57
20120501|2012-03-16 10:30,16,14.5,14.555,14.5,14.52,30
20120501|2012-03-16 11:00,16,14.53,14.565,14.39,14.49,120
20120501|2012-03-16 11:30,16,14.465,14.465,14.225,14.315,163
20120501|2012-03-16 12:00,16,14.315,14.41,14.29,14.37,33
20120501|2012-03-16 12:30,16,14.365,14.46,14.36,14.415,77
20120501|2012-03-16 13:00,16,14.45,14.545,14.45,14.54,122
20120501|2012-03-18 18:00,19,14.505,14.54,14.505,14.54,55
20120501|2012-03-18 18:30,19,14.54,14.54,14.54,14.54,1
20120501|2012-03-18 19:30,19,14.54,14.545,14.53,14.53,12
20120501|2012-03-18 20:00,19,14.53,14.55,14.53,14.55,5
20120501|2012-03-18 20:30,19,14.555,14.555,14.555,14.555,1
20120501|2012-03-18 21:30,19,14.53,14.53,14.53,14.53,10
20120501|2012-03-18 23:30,19,14.55,14.55,14.55,14.55,1
20120501|2012-03-19 00:30,19,14.55,14.55,14.53,14.53,11
20120501|2012-03-19 01:00,19,14.53,14.53,14.525,14.53,5
20120501|2012-03-19 02:30,19,14.535,14.55,14.535,14.55,2
20120501|2012-03-19 03:00,19,14.55,14.55,14.55,14.55,2
20120501|2012-03-19 04:00,19,14.505,14.505,14.505,14.505,1
20120501|2012-03-19 04:30,19,14.505,14.505,14.505,14.505,1
20120501|2012-03-19 05:30,19,14.505,14.505,14.505,14.505,1
20120501|2012-03-19 06:00,19,14.51,14.51,14.51,14.51,1
20120501|2012-03-19 09:30,19,14.485,14.645,14.395,14.63,387
20120501|2012-03-19 10:00,19,14.615,14.72,14.595,14.615,168
20120501|2012-03-19 10:30,19,14.62,14.675,14.62,14.635,77
20120501|2012-03-19 11:00,19,14.63,14.65,14.615,14.615,10
20120501|2012-03-19 11:30,19,14.615,14.64,14.6,14.64,17
20120501|2012-03-19 12:00,19,14.635,14.64,14.625,14.64,6
20120501|2012-03-19 12:30,19,14.64,14.665,14.63,14.65,40
20120501|2012-03-19 13:00,19,14.67,14.74,14.595,14.6,210
20120501|2012-03-19 18:00,20,14.64,14.64,14.61,14.64,6
20120501|2012-03-19 19:00,20,14.62,14.62,14.62,14.62,2
20120501|2012-03-19 19:30,20,14.62,14.63,14.62,14.63,3
20120501|2012-03-19 20:30,20,14.605,14.605,14.6,14.6,3
20120501|2012-03-19 21:00,20,14.595,14.595,14.555,14.555,18
20120501|2012-03-19 22:00,20,14.575,14.58,14.575,14.58,3
20120501|2012-03-19 22:30,20,14.57,14.57,14.57,14.57,1
20120501|2012-03-19 23:00,20,14.585,14.6,14.585,14.6,5
20120501|2012-03-20 00:00,20,14.58,14.595,14.58,14.595,6
20120501|2012-03-20 00:30,20,14.595,14.615,14.595,14.615,3
20120501|2012-03-20 01:30,20,14.6,14.62,14.6,14.62,3
20120501|2012-03-20 02:00,20,14.64,14.64,14.64,14.64,2
20120501|2012-03-20 03:00,20,14.66,14.66,14.66,14.66,1
20120501|2012-03-20 03:30,20,14.685,14.7,14.685,14.7,5
20120501|2012-03-20 04:00,20,14.68,14.7,14.68,14.7,3
20120501|2012-03-20 04:30,20,14.705,14.71,14.705,14.71,4
20120501|2012-03-20 05:30,20,14.68,14.68,14.68,14.68,1
20120501|2012-03-20 06:00,20,14.655,14.655,14.655,14.655,2
20120501|2012-03-20 07:00,20,14.665,14.665,14.595,14.62,61
20120501|2012-03-20 09:30,20,14.62,14.66,14.46,14.48,122
20120501|2012-03-20 10:00,20,14.49,14.5,14.15,14.18,292
20120501|2012-03-20 10:30,20,14.195,14.53,14.185,14.44,227
20120501|2012-03-20 11:00,20,14.445,14.485,14.37,14.415,80
20120501|2012-03-20 11:30,20,14.395,14.5,14.395,14.415,64
20120501|2012-03-20 12:00,20,14.43,14.435,14.4,14.4,4
20120501|2012-03-20 12:30,20,14.395,14.46,14.335,14.46,99
20120501|2012-03-20 13:00,20,14.44,14.44,14.345,14.365,40
20120501|2012-03-20 18:00,21,14.305,14.375,14.305,14.375,4
20120501|2012-03-20 19:30,21,14.355,14.36,14.355,14.36,5
20120501|2012-03-20 20:00,21,14.365,14.37,14.345,14.345,6
20120501|2012-03-20 20:30,21,14.375,14.38,14.375,14.38,14
20120501|2012-03-20 21:00,21,14.38,14.38,14.38,14.38,6
20120501|2012-03-20 21:30,21,14.4,14.4,14.395,14.395,2
20120501|2012-03-20 23:00,21,14.385,14.42,14.375,14.395,35
20120501|2012-03-20 23:30,21,14.39,14.435,14.38,14.415,74
20120501|2012-03-21 00:00,21,14.405,14.435,14.38,14.4,124
20120501|2012-03-21 00:30,21,14.41,14.455,14.375,14.425,69
20120501|2012-03-21 01:00,21,14.395,14.42,14.39,14.405,35
20120501|2012-03-21 01:30,21,14.405,14.44,14.39,14.44,63
20120501|2012-03-21 02:00,21,14.43,14.44,14.395,14.415,18
20120501|2012-03-21 02:30,21,14.435,14.435,14.435,14.435,1
20120501|2012-03-21 03:00,21,14.405,14.415,14.405,14.415,2
20120501|2012-03-21 03:30,21,14.435,14.44,14.405,14.425,49
20120501|2012-03-21 04:00,21,14.44,14.445,14.405,14.42,43
20120501|2012-03-21 04:30,21,14.435,14.44,14.42,14.42,10
20120501|2012-03-21 07:00,21,14.4,14.415,14.4,14.4,10
20120501|2012-03-21 09:30,21,14.39,14.62,14.39,14.41,216
20120501|2012-03-21 10:00,21,14.42,14.51,14.385,14.49,109
20120501|2012-03-21 10:30,21,14.49,14.51,14.335,14.335,61
20120501|2012-03-21 11:00,21,14.355,14.395,14.33,14.355,25
20120501|2012-03-21 11:30,21,14.385,14.39,14.34,14.34,8
20120501|2012-03-21 12:00,21,14.335,14.46,14.335,14.4,27
20120501|2012-03-21 12:30,21,14.395,14.4,14.35,14.35,14
20120501|2012-03-21 13:00,21,14.36,14.415,14.33,14.375,21
20120501|2012-03-21 18:00,22,14.375,14.375,14.375,14.375,1
20120501|2012-03-21 20:00,22,14.375,14.375,14.375,14.375,1
20120501|2012-03-21 22:00,22,14.425,14.425,14.425,14.425,2
20120501|2012-03-22 02:00,22,14.38,14.38,14.38,14.38,2
20120501|2012-03-22 03:30,22,14.375,14.375,14.36,14.36,2
20120501|2012-03-22 04:30,22,14.345,14.345,14.345,14.345,3
20120501|2012-03-22 05:30,22,14.34,14.34,14.33,14.33,3
20120501|2012-03-22 06:00,22,14.305,14.305,14.255,14.255,11
20120501|2012-03-22 06:30,22,14.275,14.275,14.275,14.275,1
20120501|2012-03-22 09:30,22,14.29,14.32,14.22,14.32,90
20120501|2012-03-22 10:00,22,14.33,14.41,14.33,14.36,28
20120501|2012-03-22 10:30,22,14.375,14.39,14.315,14.39,32
20120501|2012-03-22 11:00,22,14.36,14.36,14.32,14.34,11
20120501|2012-03-22 11:30,22,14.34,14.4,14.34,14.4,8
20120501|2012-03-22 12:00,22,14.36,14.4,14.35,14.4,12
20120501|2012-03-22 12:30,22,14.38,14.41,14.355,14.41,22
20120501|2012-03-22 13:00,22,14.41,14.465,14.405,14.405,11
20120501|2012-03-22 18:00,23,14.44,14.465,14.44,14.465,3
20120501|2012-03-22 18:30,23,14.435,14.435,14.435,14.435,1
20120501|2012-03-22 19:30,23,14.47,14.495,14.47,14.495,4
20120501|2012-03-22 20:00,23,14.5,14.515,14.5,14.515,9
20120501|2012-03-22 21:30,23,14.52,14.54,14.52,14.54,15
20120501|2012-03-23 00:00,23,14.53,14.53,14.53,14.53,1
20120501|2012-03-23 01:30,23,14.535,14.535,14.52,14.52,2
20120501|2012-03-23 03:30,23,14.485,14.485,14.485,14.485,1
20120501|2012-03-23 04:00,23,14.485,14.485,14.48,14.48,11
20120501|2012-03-23 06:30,23,14.53,14.54,14.53,14.54,3
20120501|2012-03-23 07:00,23,14.535,14.535,14.465,14.465,4
20120501|2012-03-23 09:30,23,14.465,14.575,14.46,14.535,86
20120501|2012-03-23 10:00,23,14.535,14.535,14.465,14.465,77
20120501|2012-03-23 10:30,23,14.47,14.69,14.47,14.575,323
20120501|2012-03-23 11:00,23,14.575,14.575,14.515,14.53,26
20120501|2012-03-23 11:30,23,14.54,14.545,14.515,14.515,7
20120501|2012-03-23 12:00,23,14.53,14.68,14.53,14.615,148
20120501|2012-03-23 12:30,23,14.62,14.67,14.53,14.585,108
20120501|2012-03-23 13:00,23,14.58,14.605,14.58,14.6,58
20120501|2012-03-25 18:00,26,14.635,14.635,14.635,14.635,1
20120501|2012-03-25 19:00,26,14.605,14.605,14.585,14.585,2
20120501|2012-03-25 19:30,26,14.615,14.615,14.615,14.615,1
20120501|2012-03-25 20:00,26,14.625,14.625,14.625,14.625,1
20120501|2012-03-25 20:30,26,14.615,14.615,14.615,14.615,1
20120501|2012-03-25 21:00,26,14.63,14.63,14.62,14.62,2
20120501|2012-03-25 22:00,26,14.62,14.63,14.62,14.63,4
20120501|2012-03-25 22:30,26,14.63,14.63,14.63,14.63,1
20120501|2012-03-25 23:00,26,14.63,14.63,14.63,14.63,1
20120501|2012-03-26 02:30,26,14.63,14.63,14.63,14.63,3
20120501|2012-03-26 06:30,26,14.66,14.66,14.66,14.66,1
20120501|2012-03-26 09:30,26,14.57,14.74,14.57,14.685,166
20120501|2012-03-26 10:00,26,14.665,14.67,14.63,14.65,16
20120501|2012-03-26 10:30,26,14.65,14.665,14.62,14.655,20
20120501|2012-03-26 11:00,26,14.655,14.68,14.655,14.655,13
20120501|2012-03-26 11:30,26,14.655,14.655,14.61,14.645,76
20120501|2012-03-26 12:00,26,14.65,14.68,14.65,14.675,32
20120501|2012-03-26 12:30,26,14.685,14.715,14.67,14.715,40
20120501|2012-03-26 13:00,26,14.72,14.82,14.7,14.815,214
20120501|2012-03-26 18:00,27,14.77,14.77,14.685,14.695,27
20120501|2012-03-26 19:00,27,14.7,14.725,14.7,14.725,2
20120501|2012-03-26 19:30,27,14.73,14.775,14.73,14.775,6
20120501|2012-03-26 20:00,27,14.775,14.775,14.775,14.775,12
20120501|2012-03-26 20:30,27,14.775,14.8,14.775,14.795,11
20120501|2012-03-26 22:30,27,14.795,14.795,14.75,14.75,5
20120501|2012-03-27 00:00,27,14.79,14.795,14.79,14.795,2
20120501|2012-03-27 00:30,27,14.8,14.805,14.8,14.805,2
20120501|2012-03-27 01:30,27,14.8,14.805,14.8,14.805,3
20120501|2012-03-27 02:00,27,14.805,14.81,14.805,14.81,21
20120501|2012-03-27 02:30,27,14.805,14.805,14.805,14.805,2
20120501|2012-03-27 03:00,27,14.805,14.81,14.805,14.81,6
20120501|2012-03-27 03:30,27,14.81,14.82,14.805,14.82,13
20120501|2012-03-27 04:00,27,14.82,14.82,14.8,14.8,2
20120501|2012-03-27 05:00,27,14.82,14.82,14.82,14.82,1
20120501|2012-03-27 06:00,27,14.82,14.835,14.82,14.835,11
20120501|2012-03-27 06:30,27,14.815,14.84,14.815,14.84,22
20120501|2012-03-27 09:30,27,14.81,14.89,14.8,14.875,221
20120501|2012-03-27 10:00,27,14.875,14.93,14.87,14.93,63
20120501|2012-03-27 10:30,27,14.925,15.01,14.925,14.995,151
20120501|2012-03-27 11:00,27,14.995,15.21,14.995,15.155,407
20120501|2012-03-27 11:30,27,15.16,15.16,15.05,15.08,175
20120501|2012-03-27 12:00,27,15.07,15.1,15.065,15.065,38
20120501|2012-03-27 12:30,27,15.065,15.27,15.065,15.16,201
20120501|2012-03-27 13:00,27,15.12,15.165,15.075,15.1,67
20120501|2012-03-27 18:00,28,15.085,15.09,15.045,15.045,11
20120501|2012-03-27 18:30,28,15.075,15.075,14.995,14.995,9
20120501|2012-03-27 19:00,28,15,15,15,15,1
20120501|2012-03-27 19:30,28,15.075,15.075,15.06,15.07,5
20120501|2012-03-27 20:00,28,15.05,15.08,15.05,15.08,2
20120501|2012-03-27 20:30,28,15.095,15.095,15.095,15.095,1
20120501|2012-03-27 21:00,28,15.1,15.1,15.1,15.1,1
20120501|2012-03-27 21:30,28,15.11,15.145,15.095,15.095,7
20120501|2012-03-27 22:00,28,15.145,15.15,15.145,15.15,3
20120501|2012-03-27 22:30,28,15.135,15.14,15.105,15.105,5
20120501|2012-03-27 23:30,28,15.095,15.095,15.095,15.095,1
20120501|2012-03-28 00:00,28,15.145,15.165,15.145,15.165,7
20120501|2012-03-28 00:30,28,15.165,15.165,15.165,15.165,1
20120501|2012-03-28 01:00,28,15.165,15.165,15.165,15.165,6
20120501|2012-03-28 01:30,28,15.165,15.165,15.165,15.165,11
20120501|2012-03-28 02:00,28,15.165,15.165,15.165,15.165,8
20120501|2012-03-28 02:30,28,15.14,15.165,15.135,15.14,4
20120501|2012-03-28 03:30,28,15.165,15.165,15.155,15.155,2
20120501|2012-03-28 04:00,28,15.14,15.14,15.14,15.14,2
20120501|2012-03-28 04:30,28,15.15,15.15,15.15,15.15,1
20120501|2012-03-28 05:00,28,15.16,15.165,15.15,15.15,25
20120501|2012-03-28 05:30,28,15.15,15.15,15.15,15.15,1
20120501|2012-03-28 06:00,28,15.15,15.15,15.15,15.15,2
20120501|2012-03-28 06:30,28,15.15,15.15,15.15,15.15,3
20120501|2012-03-28 09:30,28,15.105,15.11,14.625,14.695,614
20120501|2012-03-28 10:00,28,14.695,14.775,14.695,14.73,107
20120501|2012-03-28 10:30,28,14.73,14.785,14.7,14.7,62
20120501|2012-03-28 11:00,28,14.73,14.745,14.7,14.745,33
20120501|2012-03-28 11:30,28,14.745,14.79,14.725,14.77,113
20120501|2012-03-28 12:00,28,14.775,14.775,14.725,14.745,48
20120501|2012-03-28 12:30,28,14.745,14.755,14.695,14.7,82
20120501|2012-03-28 13:00,28,14.7,14.75,14.675,14.75,97
20120501|2012-03-28 18:00,29,14.71,14.74,14.71,14.74,5
20120501|2012-03-28 18:30,29,14.74,14.74,14.74,14.74,4
20120501|2012-03-28 20:30,29,14.76,14.775,14.76,14.775,3
20120501|2012-03-28 22:30,29,14.78,14.78,14.78,14.78,1
20120501|2012-03-28 23:00,29,14.775,14.78,14.775,14.78,4
20120501|2012-03-28 23:30,29,14.78,14.78,14.78,14.78,3
20120501|2012-03-29 00:00,29,14.78,14.78,14.745,14.745,6
20120501|2012-03-29 00:30,29,14.75,14.77,14.735,14.735,7
20120501|2012-03-29 01:00,29,14.74,14.74,14.74,14.74,2
20120501|2012-03-29 01:30,29,14.745,14.745,14.745,14.745,1
20120501|2012-03-29 02:00,29,14.745,14.745,14.735,14.735,8
20120501|2012-03-29 02:30,29,14.75,14.75,14.75,14.75,2
20120501|2012-03-29 03:00,29,14.805,14.805,14.805,14.805,1
20120501|2012-03-29 04:30,29,14.75,14.75,14.75,14.75,2
20120501|2012-03-29 06:30,29,14.795,14.795,14.755,14.755,5
20120501|2012-03-29 07:00,29,14.795,14.805,14.795,14.805,5
20120501|2012-03-29 09:30,29,14.76,15.075,14.75,14.94,313
20120501|2012-03-29 10:00,29,14.92,14.965,14.895,14.93,69
20120501|2012-03-29 10:30,29,14.9,14.92,14.88,14.91,86
20120501|2012-03-29 11:00,29,14.9,14.945,14.88,14.885,157
20120501|2012-03-29 11:30,29,14.89,14.965,14.865,14.965,45
20120501|2012-03-29 12:00,29,14.93,15,14.885,14.96,129
20120501|2012-03-29 12:30,29,14.965,14.965,14.89,14.94,100
20120501|2012-03-29 13:00,29,14.92,14.95,14.86,14.88,270
20120501|2012-03-29 18:00,30,14.935,14.965,14.935,14.965,7
20120501|2012-03-29 19:00,30,14.94,14.95,14.94,14.94,3
20120501|2012-03-29 19:30,30,14.96,14.985,14.95,14.98,17
20120501|2012-03-29 20:00,30,14.98,14.98,14.955,14.97,6
20120501|2012-03-29 20:30,30,14.96,14.97,14.96,14.97,2
20120501|2012-03-29 21:00,30,14.97,14.97,14.96,14.96,3
20120501|2012-03-29 22:00,30,14.96,14.96,14.96,14.96,2
20120501|2012-03-29 23:30,30,14.95,14.95,14.95,14.95,1
20120501|2012-03-30 01:00,30,14.945,14.945,14.945,14.945,1
20120501|2012-03-30 01:30,30,14.95,14.965,14.945,14.965,10
20120501|2012-03-30 02:00,30,14.97,14.985,14.97,14.985,6
20120501|2012-03-30 02:30,30,14.99,15.04,14.99,15.04,6
20120501|2012-03-30 06:00,30,15,15,15,15,1
20120501|2012-03-30 06:30,30,15.01,15.01,15.005,15.005,3
20120501|2012-03-30 07:00,30,15,15.045,15,15.045,10
20120501|2012-03-30 09:30,30,14.985,15.04,14.47,14.475,523
20120501|2012-03-30 10:00,30,14.495,14.65,14.47,14.6,166
20120501|2012-03-30 10:30,30,14.635,14.775,14.635,14.775,98
20120501|2012-03-30 11:00,30,14.785,14.905,14.765,14.89,57
20120501|2012-03-30 11:30,30,14.905,14.93,14.87,14.88,32
20120501|2012-03-30 12:00,30,14.9,14.9,14.81,14.885,36
20120501|2012-03-30 12:30,30,14.87,14.9,14.7,14.735,68
20120501|2012-03-30 13:00,30,14.75,14.9,14.69,14.7,129
20120501|2012-04-01 18:00,2,14.7,14.8,14.7,14.785,22
20120501|2012-04-01 18:30,2,14.815,14.815,14.815,14.815,1
20120501|2012-04-01 19:00,2,14.815,14.82,14.815,14.82,7
20120501|2012-04-01 20:00,2,14.82,14.82,14.82,14.82,2
20120501|2012-04-01 20:30,2,14.82,14.82,14.82,14.82,2
20120501|2012-04-01 22:00,2,14.825,14.825,14.825,14.825,1
20120501|2012-04-02 00:30,2,14.825,14.825,14.825,14.825,1
20120501|2012-04-02 02:00,2,14.82,14.845,14.82,14.845,5
20120501|2012-04-02 02:30,2,14.85,14.85,14.85,14.85,1
20120501|2012-04-02 03:30,2,14.845,14.845,14.845,14.845,2
20120501|2012-04-02 04:00,2,14.85,14.85,14.85,14.85,1
20120501|2012-04-02 05:00,2,14.855,14.86,14.855,14.86,3
20120501|2012-04-02 05:30,2,14.88,14.88,14.845,14.845,5
20120501|2012-04-02 06:00,2,14.815,14.815,14.815,14.815,1
20120501|2012-04-02 07:00,2,14.82,14.82,14.805,14.805,5
20120501|2012-04-02 09:30,2,14.805,14.805,14.59,14.63,153
20120501|2012-04-02 10:00,2,14.65,14.68,14.55,14.68,162
20120501|2012-04-02 10:30,2,14.73,14.815,14.73,14.81,13
20120501|2012-04-02 11:00,2,14.79,14.81,14.775,14.775,11
20120501|2012-04-02 11:30,2,14.785,14.93,14.785,14.875,43
20120501|2012-04-02 12:00,2,14.88,14.92,14.88,14.92,9
20120501|2012-04-02 12:30,2,14.9,14.92,14.805,14.84,24
20120501|2012-04-02 13:00,2,14.865,14.915,14.845,14.845,61
20120501|2012-04-02 18:00,3,14.87,14.89,14.76,14.76,16
20120501|2012-04-02 21:30,3,14.795,14.795,14.795,14.795,4
20120501|2012-04-02 23:30,3,14.845,14.845,14.845,14.845,1
20120501|2012-04-03 01:30,3,14.845,14.845,14.845,14.845,1
20120501|2012-04-03 03:30,3,14.83,14.83,14.83,14.83,1
20120501|2012-04-03 04:30,3,14.86,14.86,14.855,14.86,7
20120501|2012-04-03 06:30,3,14.85,14.85,14.85,14.85,2
20120501|2012-04-03 07:00,3,14.86,14.86,14.86,14.86,3
20120501|2012-04-03 09:30,3,14.89,14.98,14.835,14.925,126
20120501|2012-04-03 10:00,3,14.95,14.95,14.91,14.95,7
20120501|2012-04-03 10:30,3,14.93,14.985,14.92,14.985,23
20120501|2012-04-03 11:00,3,14.945,14.965,14.93,14.965,21
20120501|2012-04-03 11:30,3,14.945,14.955,14.895,14.93,27
20120501|2012-04-03 12:00,3,14.935,14.96,14.915,14.96,47
20120501|2012-04-03 12:30,3,14.965,15.035,14.96,14.995,61
20120501|2012-04-03 13:00,3,14.93,14.95,14.895,14.95,26
20120501|2012-04-03 18:00,4,14.93,14.94,14.93,14.93,3
20120501|2012-04-03 18:30,4,14.945,14.945,14.945,14.945,1
20120501|2012-04-03 19:30,4,14.945,14.945,14.945,14.945,1
20120501|2012-04-03 20:30,4,14.935,14.935,14.93,14.93,2
20120501|2012-04-04 02:00,4,14.955,14.96,14.955,14.96,4
20120501|2012-04-04 03:30,4,14.96,14.96,14.96,14.96,1
20120501|2012-04-04 04:30,4,14.96,14.96,14.96,14.96,1
20120501|2012-04-04 05:00,4,14.96,14.96,14.96,14.96,1
20120501|2012-04-04 05:30,4,14.95,14.95,14.95,14.95,1
20120501|2012-04-04 06:00,4,14.96,14.96,14.96,14.96,1
20120501|2012-04-04 06:30,4,14.915,14.915,14.88,14.88,4
20120501|2012-04-04 09:30,4,14.82,14.82,14.655,14.79,129
20120501|2012-04-04 10:00,4,14.785,14.815,14.765,14.8,30
20120501|2012-04-04 10:30,4,14.815,14.82,14.775,14.79,15
20120501|2012-04-04 11:00,4,14.795,14.82,14.795,14.82,15
20120501|2012-04-04 11:30,4,14.82,14.905,14.805,14.89,19
20120501|2012-04-04 12:00,4,14.91,14.95,14.84,14.92,62
20120501|2012-04-04 12:30,4,14.885,14.905,14.87,14.87,8
20120501|2012-04-04 13:00,4,14.875,14.93,14.875,14.905,25
20120501|2012-04-04 19:30,5,14.9,14.9,14.9,14.9,1
20120501|2012-04-04 20:00,5,14.88,14.885,14.88,14.885,2
20120501|2012-04-04 20:30,5,14.86,14.86,14.83,14.83,4
20120501|2012-04-04 21:00,5,14.825,14.825,14.825,14.825,2
20120501|2012-04-04 21:30,5,14.83,14.83,14.83,14.83,1
20120501|2012-04-05 04:30,5,14.845,14.845,14.845,14.845,2
20120501|2012-04-05 05:00,5,14.92,14.92,14.855,14.855,4
20120501|2012-04-05 05:30,5,14.855,14.855,14.855,14.855,1
20120501|2012-04-05 06:00,5,14.84,14.84,14.83,14.83,4
20120501|2012-04-05 09:30,5,14.88,15.025,14.88,14.915,58
20120501|2012-04-05 10:00,5,14.915,14.94,14.91,14.92,8
20120501|2012-04-05 10:30,5,14.935,14.94,14.915,14.93,13
20120501|2012-04-05 11:00,5,14.93,14.96,14.915,14.96,17
20120501|2012-04-05 11:30,5,14.95,14.97,14.94,14.95,11
20120501|2012-04-05 12:00,5,14.96,14.985,14.96,14.985,12
20120501|2012-04-05 12:30,5,14.99,15.07,14.99,15.055,104
20120501|2012-04-05 13:00,5,15.05,15.06,15,15.055,31
20120501|2012-04-08 18:00,9,15.045,15.08,15.005,15.055,53
20120501|2012-04-08 18:30,9,15.06,15.06,15.05,15.05,3
20120501|2012-04-08 20:00,9,15.05,15.05,15.05,15.05,1
20120501|2012-04-08 20:30,9,15.055,15.065,15.055,15.065,2
20120501|2012-04-08 21:30,9,15.075,15.075,15.075,15.075,1
20120501|2012-04-08 22:00,9,15.075,15.075,15.075,15.075,1
20120501|2012-04-09 02:30,9,15.07,15.07,15.07,15.07,2
20120501|2012-04-09 03:00,9,15.07,15.07,15.07,15.07,1
20120501|2012-04-09 06:00,9,15.05,15.05,15.03,15.03,5
20120501|2012-04-09 06:30,9,15.02,15.02,15.015,15.015,4
20120501|2012-04-09 07:00,9,15.01,15.01,15.005,15.005,4
20120501|2012-04-09 09:30,9,14.975,15.01,14.745,14.85,252
20120501|2012-04-09 10:00,9,14.9,14.9,14.83,14.84,52
20120501|2012-04-09 10:30,9,14.845,14.9,14.84,14.9,11
20120501|2012-04-09 11:00,9,14.895,14.92,14.88,14.92,10
20120501|2012-04-09 11:30,9,14.92,14.945,14.92,14.945,19
20120501|2012-04-09 12:00,9,14.95,14.95,14.94,14.94,5
20120501|2012-04-09 12:30,9,14.92,14.92,14.92,14.92,6
20120501|2012-04-09 13:00,9,14.935,14.935,14.87,14.875,22
20120501|2012-04-09 18:00,10,14.865,14.89,14.865,14.89,13
20120501|2012-04-09 21:00,10,14.87,14.875,14.87,14.875,3
20120501|2012-04-09 23:00,10,14.88,14.88,14.88,14.88,5
20120501|2012-04-10 00:00,10,14.88,14.88,14.88,14.88,1
20120501|2012-04-10 00:30,10,14.865,14.865,14.865,14.865,5
20120501|2012-04-10 03:00,10,14.865,14.865,14.865,14.865,1
20120501|2012-04-10 03:30,10,14.895,14.915,14.875,14.875,14
20120501|2012-04-10 07:00,10,14.865,14.865,14.83,14.83,5
20120501|2012-04-10 09:30,10,14.835,14.905,14.68,14.8,224
20120501|2012-04-10 10:00,10,14.81,14.895,14.81,14.87,36
20120501|2012-04-10 10:30,10,14.86,14.875,14.86,14.86,6
20120501|2012-04-10 11:00,10,14.845,14.845,14.6,14.69,196
20120501|2012-04-10 11:30,10,14.73,14.81,14.73,14.81,14
20120501|2012-04-10 12:00,10,14.785,14.81,14.76,14.805,20
20120501|2012-04-10 12:30,10,14.795,14.97,14.785,14.97,74
20120501|2012-04-10 13:00,10,14.965,14.98,14.825,14.88,128
20120501|2012-04-10 18:00,11,14.86,14.885,14.86,14.87,9
20120501|2012-04-10 18:30,11,14.84,14.84,14.84,14.84,1
20120501|2012-04-10 19:00,11,14.84,14.84,14.84,14.84,1
20120501|2012-04-11 00:00,11,14.84,14.84,14.84,14.84,1
20120501|2012-04-11 00:30,11,14.84,14.84,14.835,14.835,2
20120501|2012-04-11 02:30,11,14.835,14.865,14.835,14.865,7
20120501|2012-04-11 04:00,11,14.835,14.835,14.835,14.835,2
20120501|2012-04-11 06:30,11,14.86,14.865,14.86,14.865,2
20120501|2012-04-11 09:30,11,14.87,14.92,14.8,14.8,137
20120501|2012-04-11 10:00,11,14.81,14.88,14.81,14.84,69
20120501|2012-04-11 10:30,11,14.85,14.94,14.845,14.905,37
20120501|2012-04-11 11:00,11,14.88,14.945,14.88,14.945,9
20120501|2012-04-11 11:30,11,14.945,14.95,14.945,14.945,5
20120501|2012-04-11 12:00,11,14.94,14.94,14.895,14.91,31
20120501|2012-04-11 12:30,11,14.91,14.91,14.9,14.9,11
20120501|2012-04-11 13:00,11,14.895,14.945,14.855,14.945,85
20120501|2012-04-11 18:00,12,14.97,15,14.97,14.99,50
20120501|2012-04-11 18:30,12,14.985,14.985,14.985,14.985,8
20120501|2012-04-11 19:00,12,14.99,14.99,14.99,14.99,2
20120501|2012-04-11 19:30,12,15.005,15.005,14.99,14.99,18
20120501|2012-04-11 20:00,12,15.005,15.01,15.005,15.01,27
20120501|2012-04-11 20:30,12,15.02,15.03,15.02,15.03,5
20120501|2012-04-11 22:00,12,15.01,15.01,15.005,15.005,10
20120501|2012-04-11 22:30,12,15.005,15.005,14.985,14.985,4
20120501|2012-04-11 23:30,12,14.99,14.99,14.99,14.99,4
20120501|2012-04-12 00:30,12,14.97,15.01,14.97,15.01,2
20120501|2012-04-12 02:00,12,15.035,15.035,15.035,15.035,1
20120501|2012-04-12 02:30,12,15.035,15.035,15.035,15.035,1
20120501|2012-04-12 03:00,12,15.035,15.035,15.035,15.035,3
20120501|2012-04-12 03:30,12,15.035,15.035,15.035,15.035,2
20120501|2012-04-12 04:00,12,15.035,15.035,15.035,15.035,1
20120501|2012-04-12 05:00,12,15.035,15.035,15.035,15.035,1
20120501|2012-04-12 06:00,12,15.02,15.02,15.02,15.02,2
20120501|2012-04-12 06:30,12,15.04,15.055,15.04,15.05,10
20120501|2012-04-12 07:00,12,15.055,15.075,15.055,15.075,91
20120501|2012-04-12 09:30,12,15.05,15.435,15.05,15.18,679
20120501|2012-04-12 10:00,12,15.19,15.335,15.18,15.235,200
20120501|2012-04-12 10:30,12,15.225,15.25,15.2,15.23,39
20120501|2012-04-12 11:00,12,15.24,15.24,15.205,15.21,27
20120501|2012-04-12 11:30,12,15.24,15.275,15.22,15.245,79
20120501|2012-04-12 12:00,12,15.25,15.25,15.185,15.235,97
20120501|2012-04-12 12:30,12,15.25,15.3,15.23,15.3,43
20120501|2012-04-12 13:00,12,15.3,15.38,15.3,15.37,183
20120501|2012-04-12 18:00,13,15.365,15.435,15.32,15.4,66
20120501|2012-04-12 18:30,13,15.425,15.425,15.425,15.425,1
20120501|2012-04-12 19:30,13,15.42,15.42,15.42,15.42,2
20120501|2012-04-12 20:00,13,15.41,15.41,15.41,15.41,2
20120501|2012-04-12 21:00,13,15.385,15.385,15.36,15.36,2
20120501|2012-04-12 21:30,13,15.37,15.38,15.36,15.38,5
20120501|2012-04-12 22:30,13,15.39,15.39,15.39,15.39,1
20120501|2012-04-12 23:30,13,15.365,15.365,15.365,15.365,1
20120501|2012-04-13 00:00,13,15.4,15.415,15.35,15.35,15
20120501|2012-04-13 01:00,13,15.405,15.41,15.405,15.41,2
20120501|2012-04-13 02:30,13,15.36,15.42,15.36,15.42,3
20120501|2012-04-13 03:30,13,15.42,15.42,15.42,15.42,1
20120501|2012-04-13 04:00,13,15.42,15.42,15.42,15.42,1
20120501|2012-04-13 04:30,13,15.37,15.4,15.365,15.4,3
20120501|2012-04-13 07:00,13,15.375,15.375,15.365,15.365,4
20120501|2012-04-13 09:30,13,15.38,15.395,15.28,15.36,168
20120501|2012-04-13 10:00,13,15.36,15.435,15.36,15.365,86
20120501|2012-04-13 10:30,13,15.365,15.465,15.35,15.425,177
20120501|2012-04-13 11:00,13,15.405,15.405,15.35,15.375,85
20120501|2012-04-13 11:30,13,15.39,15.415,15.38,15.38,36
20120501|2012-04-13 12:00,13,15.38,15.395,15.35,15.36,45
20120501|2012-04-13 12:30,13,15.375,15.4,15.33,15.35,38
20120501|2012-04-13 13:00,13,15.36,15.39,15.3,15.31,76
20120501|2012-04-15 18:00,16,15.33,15.365,15.295,15.32,13
20120501|2012-04-15 18:30,16,15.34,15.345,15.34,15.345,4
20120501|2012-04-15 19:30,16,15.325,15.325,15.285,15.285,5
20120501|2012-04-15 20:00,16,15.31,15.31,15.31,15.31,1
20120501|2012-04-15 23:30,16,15.285,15.285,15.285,15.285,2
20120501|2012-04-16 00:00,16,15.285,15.285,15.285,15.285,3
20120501|2012-04-16 00:30,16,15.28,15.28,15.27,15.27,9
20120501|2012-04-16 01:30,16,15.27,15.32,15.265,15.32,5
20120501|2012-04-16 03:30,16,15.32,15.32,15.32,15.32,1
20120501|2012-04-16 04:30,16,15.27,15.27,15.27,15.27,1
20120501|2012-04-16 06:00,16,15.27,15.27,15.27,15.27,1
20120501|2012-04-16 06:30,16,15.265,15.28,15.265,15.28,6
20120501|2012-04-16 07:00,16,15.255,15.255,15.255,15.255,1
20120501|2012-04-16 09:30,16,15.25,15.385,15.25,15.33,141
20120501|2012-04-16 10:00,16,15.335,15.405,15.32,15.395,38
20120501|2012-04-16 10:30,16,15.395,15.395,15.365,15.38,33
20120501|2012-04-16 11:00,16,15.38,15.42,15.33,15.335,130
20120501|2012-04-16 11:30,16,15.335,15.42,15.29,15.38,138
20120501|2012-04-16 12:00,16,15.4,15.42,15.34,15.4,35
20120501|2012-04-16 12:30,16,15.42,15.445,15.385,15.425,34
20120501|2012-04-16 13:00,16,15.425,15.445,15.385,15.42,51
20120501|2012-04-16 18:00,17,15.405,15.405,15.325,15.325,13
20120501|2012-04-16 19:30,17,15.35,15.39,15.35,15.39,2
20120501|2012-04-16 20:00,17,15.395,15.415,15.395,15.415,10
20120501|2012-04-16 20:30,17,15.4,15.4,15.4,15.4,1
20120501|2012-04-17 00:00,17,15.415,15.415,15.415,15.415,1
20120501|2012-04-17 01:00,17,15.42,15.42,15.42,15.42,1
20120501|2012-04-17 01:30,17,15.42,15.42,15.42,15.42,5
20120501|2012-04-17 03:30,17,15.425,15.435,15.425,15.435,3
20120501|2012-04-17 04:00,17,15.435,15.435,15.435,15.435,4
20120501|2012-04-17 04:30,17,15.44,15.445,15.44,15.445,2
20120501|2012-04-17 05:00,17,15.45,15.45,15.435,15.435,2
20120501|2012-04-17 05:30,17,15.45,15.45,15.43,15.43,9
20120501|2012-04-17 06:00,17,15.43,15.485,15.43,15.485,85
20120501|2012-04-17 06:30,17,15.465,15.48,15.465,15.48,2
20120501|2012-04-17 07:00,17,15.485,15.49,15.485,15.49,45
20120501|2012-04-17 09:30,17,15.5,15.61,15.47,15.61,382
20120501|2012-04-17 10:00,17,15.61,15.61,15.495,15.58,87
20120501|2012-04-17 10:30,17,15.57,15.58,15.5,15.535,40
20120501|2012-04-17 11:00,17,15.53,15.56,15.51,15.525,37
20120501|2012-04-17 11:30,17,15.535,15.56,15.51,15.555,27
20120501|2012-04-17 12:00,17,15.555,15.56,15.53,15.53,51
20120501|2012-04-17 12:30,17,15.555,15.57,15.545,15.57,40
20120501|2012-04-17 13:00,17,15.57,15.58,15.525,15.525,39
20120501|2012-04-17 18:00,18,15.5,15.5,15.455,15.455,5
20120501|2012-04-17 18:30,18,15.505,15.53,15.495,15.495,7
20120501|2012-04-17 19:00,18,15.5,15.53,15.49,15.49,6
20120501|2012-04-17 19:30,18,15.535,15.535,15.475,15.5,18
20120501|2012-04-17 20:00,18,15.475,15.475,15.46,15.46,5
20120501|2012-04-17 20:30,18,15.495,15.495,15.495,15.495,1
20120501|2012-04-17 21:30,18,15.5,15.5,15.5,15.5,5
20120501|2012-04-18 00:30,18,15.47,15.47,15.47,15.47,1
20120501|2012-04-18 01:00,18,15.47,15.47,15.47,15.47,2
20120501|2012-04-18 01:30,18,15.47,15.47,15.47,15.47,1
20120501|2012-04-18 02:00,18,15.495,15.5,15.495,15.5,3
20120501|2012-04-18 03:30,18,15.5,15.5,15.5,15.5,1
20120501|2012-04-18 04:00,18,15.5,15.5,15.5,15.5,2
20120501|2012-04-18 07:00,18,15.5,15.5,15.5,15.5,1
20120501|2012-04-18 09:30,18,15.48,15.5,15.41,15.45,127
20120501|2012-04-18 10:00,18,15.48,15.49,15.43,15.49,41
20120501|2012-04-18 10:30,18,15.49,15.51,15.47,15.51,25
20120501|2012-04-18 11:00,18,15.53,15.535,15.5,15.505,48
20120501|2012-04-18 11:30,18,15.505,15.505,15.435,15.475,40
20120501|2012-04-18 12:00,18,15.475,15.505,15.475,15.5,36
20120501|2012-04-18 12:30,18,15.505,15.515,15.47,15.5,37
20120501|2012-04-18 13:00,18,15.505,15.51,15.44,15.455,26
20120501|2012-04-18 18:00,19,15.5,15.5,15.27,15.415,28
20120501|2012-04-18 20:00,19,15.415,15.415,15.415,15.415,1
20120501|2012-04-18 21:30,19,15.405,15.405,15.385,15.385,10
20120501|2012-04-19 00:00,19,15.425,15.425,15.425,15.425,1
20120501|2012-04-19 00:30,19,15.41,15.41,15.41,15.41,1
20120501|2012-04-19 01:00,19,15.405,15.405,15.405,15.405,3
20120501|2012-04-19 01:30,19,15.46,15.46,15.46,15.46,2
20120501|2012-04-19 03:00,19,15.425,15.425,15.425,15.425,1
20120501|2012-04-19 03:30,19,15.425,15.425,15.425,15.425,2
20120501|2012-04-19 04:30,19,15.435,15.445,15.435,15.445,2
20120501|2012-04-19 05:00,19,15.47,15.48,15.47,15.48,4
20120501|2012-04-19 05:30,19,15.425,15.425,15.425,15.425,1
20120501|2012-04-19 07:00,19,15.425,15.425,15.425,15.425,1
20120501|2012-04-19 09:30,19,15.475,15.495,15.325,15.34,78
20120501|2012-04-19 10:00,19,15.375,15.415,15.35,15.35,12
20120501|2012-04-19 10:30,19,15.395,15.425,15.395,15.425,2
20120501|2012-04-19 11:00,19,15.41,15.445,15.38,15.445,29
20120501|2012-04-19 11:30,19,15.41,15.41,15.385,15.385,13
20120501|2012-04-19 12:00,19,15.365,15.37,15.365,15.37,2
20120501|2012-04-19 12:30,19,15.37,15.37,15.325,15.35,27
20120501|2012-04-19 13:00,19,15.365,15.37,15.335,15.335,24
20120501|2012-04-19 18:00,20,15.32,15.35,15.25,15.27,16
20120501|2012-04-19 18:30,20,15.325,15.325,15.325,15.325,1
20120501|2012-04-19 20:00,20,15.27,15.27,15.27,15.27,5
20120501|2012-04-19 23:30,20,15.26,15.33,15.26,15.305,8
20120501|2012-04-20 01:00,20,15.305,15.305,15.305,15.305,1
20120501|2012-04-20 03:00,20,15.26,15.26,15.26,15.26,2
20120501|2012-04-20 03:30,20,15.26,15.26,15.26,15.26,1
20120501|2012-04-20 04:30,20,15.26,15.3,15.26,15.3,24
20120501|2012-04-20 05:30,20,15.33,15.35,15.33,15.35,5
20120501|2012-04-20 06:00,20,15.35,15.35,15.35,15.35,14
20120501|2012-04-20 06:30,20,15.35,15.35,15.35,15.35,1
20120501|2012-04-20 09:30,20,15.38,15.47,15.285,15.35,83
20120501|2012-04-20 10:00,20,15.355,15.37,15.29,15.345,28
20120501|2012-04-20 10:30,20,15.345,15.345,15.3,15.345,9
20120501|2012-04-20 11:00,20,15.35,15.465,15.35,15.45,68
20120501|2012-04-20 11:30,20,15.425,15.5,15.415,15.5,49
20120501|2012-04-20 12:00,20,15.5,15.56,15.49,15.54,98
20120501|2012-04-20 12:30,20,15.555,15.585,15.525,15.545,39
20120501|2012-04-20 13:00,20,15.545,15.545,15.445,15.5,104
20120501|2012-04-22 18:00,23,15.42,15.42,15.39,15.42,5
20120501|2012-04-23 02:00,23,15.42,15.42,15.35,15.35,11
20120501|2012-04-23 02:30,23,15.355,15.355,15.35,15.35,2
20120501|2012-04-23 03:00,23,15.45,15.46,15.45,15.46,4
20120501|2012-04-23 05:30,23,15.37,15.37,15.37,15.37,1
20120501|2012-04-23 06:30,23,15.415,15.425,15.415,15.425,4
20120501|2012-04-23 09:30,23,15.365,15.585,15.31,15.52,118
20120501|2012-04-23 10:00,23,15.54,15.68,15.54,15.68,48
20120501|2012-04-23 10:30,23,15.65,15.65,15.57,15.57,19
20120501|2012-04-23 11:00,23,15.61,15.63,15.61,15.62,9
20120501|2012-04-23 11:30,23,15.64,15.655,15.64,15.655,8
20120501|2012-04-23 12:00,23,15.685,15.685,15.65,15.65,8
20120501|2012-04-23 12:30,23,15.65,15.67,15.65,15.665,7
20120501|2012-04-23 13:00,23,15.61,15.67,15.59,15.67,9
20120501|2012-04-23 18:00,24,15.62,15.62,15.61,15.61,5
20120501|2012-04-23 18:30,24,15.625,15.625,15.625,15.625,1
20120501|2012-04-24 04:00,24,15.66,15.66,15.66,15.66,2
20120501|2012-04-24 06:00,24,15.67,15.68,15.67,15.68,8
20120501|2012-04-24 06:30,24,15.68,15.69,15.68,15.69,12
20120501|2012-04-24 07:00,24,15.675,15.675,15.675,15.675,1
20120501|2012-04-24 09:30,24,15.685,15.715,15.66,15.695,30
20120501|2012-04-24 10:00,24,15.69,15.69,15.64,15.64,12
20120501|2012-04-24 10:30,24,15.64,15.665,15.61,15.655,40
20120501|2012-04-24 11:00,24,15.64,15.64,15.64,15.64,1
20120501|2012-04-24 11:30,24,15.615,15.635,15.605,15.635,8
20120501|2012-04-24 12:00,24,15.635,15.64,15.6,15.6,8
20120501|2012-04-24 12:30,24,15.58,15.635,15.58,15.635,46
20120501|2012-04-24 13:00,24,15.65,15.67,15.6,15.62,12
20120501|2012-04-24 18:00,25,15.58,15.62,15.58,15.62,13
20120501|2012-04-24 19:30,25,15.65,15.675,15.65,15.675,3
20120501|2012-04-25 00:30,25,15.675,15.675,15.65,15.65,2
20120501|2012-04-25 01:00,25,15.67,15.67,15.67,15.67,2
20120501|2012-04-25 01:30,25,15.675,15.675,15.675,15.675,1
20120501|2012-04-25 02:00,25,15.67,15.67,15.67,15.67,2
20120501|2012-04-25 02:30,25,15.65,15.65,15.65,15.65,1
20120501|2012-04-25 03:30,25,15.675,15.69,15.675,15.69,2
20120501|2012-04-25 05:30,25,15.68,15.68,15.68,15.68,1
20120501|2012-04-25 06:30,25,15.71,15.715,15.71,15.715,3
20120501|2012-04-25 09:30,25,15.72,15.74,15.505,15.72,133
20120501|2012-04-25 10:00,25,15.74,15.75,15.65,15.65,90
20120501|2012-04-25 10:30,25,15.69,15.72,15.68,15.7,55
20120501|2012-04-25 11:00,25,15.7,15.74,15.7,15.73,29
20120501|2012-04-25 11:30,25,15.75,15.755,15.725,15.725,5
20120501|2012-04-25 12:00,25,15.74,15.74,15.71,15.74,5
20120501|2012-04-25 12:30,25,15.74,15.745,15.74,15.745,4
20120501|2012-04-25 18:00,26,15.735,15.745,15.655,15.7,38
20120501|2012-04-25 19:30,26,15.72,15.72,15.72,15.72,6
20120501|2012-04-25 20:30,26,15.7,15.7,15.7,15.7,1
20120501|2012-04-25 21:30,26,15.735,15.735,15.735,15.735,2
20120501|2012-04-26 01:00,26,15.74,15.74,15.74,15.74,3
20120501|2012-04-26 01:30,26,15.74,15.74,15.74,15.74,1
20120501|2012-04-26 02:00,26,15.74,15.74,15.74,15.74,2
20120501|2012-04-26 02:30,26,15.72,15.72,15.72,15.72,5
20120501|2012-04-26 03:00,26,15.7,15.72,15.7,15.72,7
20120501|2012-04-26 03:30,26,15.72,15.72,15.72,15.72,2
20120501|2012-04-26 06:30,26,15.69,15.695,15.69,15.695,2
20120501|2012-04-26 09:30,26,15.69,15.69,15.55,15.565,43
20120501|2012-04-26 10:00,26,15.6,15.6,15.6,15.6,1
20120501|2012-04-26 10:30,26,15.575,15.575,15.575,15.575,2
20120501|2012-04-26 11:00,26,15.575,15.575,15.57,15.57,18
20120501|2012-04-26 11:30,26,15.575,15.575,15.565,15.57,16
20120501|2012-04-26 12:00,26,15.595,15.61,15.59,15.59,15
20120501|2012-04-26 12:30,26,15.56,15.56,15.44,15.44,15
20120501|2012-04-26 13:00,26,15.445,15.45,15.42,15.42,6
20120501|2012-04-26 18:00,27,15.26,15.27,15.15,15.27,22
20120501|2012-04-26 19:00,27,15.4,15.4,15.4,15.4,1
20120501|2012-04-26 19:30,27,15.4,15.4,15.4,15.4,1
20120501|2012-04-27 01:30,27,15.43,15.43,15.405,15.405,6
20120501|2012-04-27 02:00,27,15.395,15.395,15.395,15.395,1
20120501|2012-04-27 09:30,27,15.36,15.445,15.36,15.415,16
20120501|2012-04-27 10:00,27,15.41,15.41,15.3,15.335,35
20120501|2012-04-27 10:30,27,15.335,15.335,15.285,15.295,12
20120501|2012-04-27 11:00,27,15.29,15.295,14.99,14.99,39
20120501|2012-04-27 11:30,27,14.95,14.95,14.83,14.9,32
20120501|2012-04-27 12:00,27,14.995,14.995,14.97,14.97,2
20120501|2012-04-27 12:30,27,14.995,15,14.965,14.97,37
20120501|2012-04-27 13:00,27,15.04,15.07,15.025,15.04,18
20120501|2012-04-29 18:00,30,14.9,15.04,14.9,15.04,14
20120501|2012-04-30 02:30,30,15.045,15.045,15.045,15.045,1
20120501|2012-04-30 07:00,30,14.965,14.965,14.965,14.965,3
20120501|2012-04-30 09:30,30,14.835,14.86,14.835,14.86,4
20120501|2012-04-30 11:00,30,14.92,14.92,14.91,14.91,3
20120501|2012-04-30 11:30,30,14.935,14.935,14.895,14.915,15
20120501|2012-04-30 12:00,30,14.93,14.96,14.905,14.945,7
20120501|2012-04-30 12:30,30,14.905,14.94,14.905,14.92,5
20120501|2012-04-30 13:00,30,14.94,14.94,14.895,14.895,5
20120501|2012-04-30 18:00,1,14.77,14.77,14.77,14.77,1
20120501|2012-05-01 09:30,1,14.735,14.735,14.605,14.605,2
20120501|2012-05-01 11:00,1,14.72,14.72,14.71,14.71,2
20120501|2012-05-03 09:30,3,14.74,14.74,14.74,14.74,1
20120501|2012-05-04 11:00,4,14.765,14.765,14.765,14.765,1
20120501|2012-05-04 11:30,4,14.755,14.755,14.755,14.755,1
20120501|2012-05-08 09:30,8,15.06,15.06,15.06,15.06,1
20120501|2012-05-08 10:00,8,14.995,14.995,14.995,14.995,1
20120501|2012-05-08 11:30,8,14.995,14.995,14.995,14.995,1
20120501|2012-05-11 09:30,11,15.46,15.46,15.46,15.46,1
20120901|2011-09-07 18:00,8,18,18,18,18,1
20120901|2011-09-16 06:30,16,17.9,17.9,17.9,17.9,1
20120901|2011-10-05 09:30,5,16.85,16.85,16.85,16.85,1
20120901|2011-10-05 11:30,5,16.8,16.8,16.8,16.8,1
20120901|2011-10-06 10:30,6,16.53,16.535,16.5,16.5,6
20120901|2011-10-06 12:00,6,16.5,16.5,16.5,16.5,2
20120901|2011-10-11 11:30,11,16.37,16.37,16.37,16.37,2
20120901|2011-10-11 13:00,11,16.5,16.5,16.5,16.5,3
20120901|2011-10-11 19:00,12,16.5,16.5,16.5,16.5,1
20120901|2011-10-12 06:30,12,16.5,16.5,16.5,16.5,1
20120901|2011-10-12 09:30,12,16.31,16.31,16.305,16.305,2
20120901|2011-10-12 10:00,12,16.5,16.5,16.5,16.5,14
20120901|2011-10-12 10:30,12,16.7,16.7,16.7,16.7,2
20120901|2011-10-12 12:30,12,16.7,16.7,16.7,16.7,1
20120901|2011-10-13 21:30,14,16.7,16.7,16.7,16.7,1
20120901|2011-10-14 13:00,14,16.69,16.7,16.69,16.7,3
20120901|2011-10-16 23:00,17,16.75,16.75,16.75,16.75,1
20120901|2011-10-17 02:00,17,16.75,16.75,16.75,16.75,1
20120901|2011-10-17 05:30,17,16.75,16.75,16.75,16.75,1
20120901|2011-10-17 13:00,17,16.6,16.6,16.6,16.6,1
20120901|2011-10-18 06:30,18,16.55,16.55,16.55,16.55,1
20120901|2011-10-19 09:30,19,16.51,16.55,16.51,16.55,5
20120901|2011-10-19 13:00,19,16.55,16.55,16.55,16.55,1
20120901|2011-10-21 09:30,21,16.535,16.535,16.535,16.535,1
20120901|2011-10-23 20:30,24,16.535,16.54,16.535,16.54,2
20120901|2011-10-23 22:30,24,16.54,16.54,16.54,16.54,2
20120901|2011-10-23 23:00,24,16.54,16.6,16.54,16.6,2
20120901|2011-10-24 01:00,24,16.69,16.69,16.69,16.69,1
20120901|2011-10-24 01:30,24,16.69,16.69,16.69,16.69,2
20120901|2011-10-24 11:00,24,16.65,16.65,16.65,16.65,11
20120901|2011-10-24 20:30,25,16.69,16.69,16.69,16.69,7
20120901|2011-10-24 21:00,25,16.69,16.69,16.69,16.69,1
20120901|2011-10-25 07:00,25,16.69,16.69,16.69,16.69,7
20120901|2011-10-25 09:30,25,16.69,16.69,16.69,16.69,6
20120901|2011-10-25 10:30,25,16.65,16.67,16.65,16.67,2
20120901|2011-10-25 11:00,25,16.675,16.68,16.675,16.68,11
20120901|2011-10-25 11:30,25,16.675,16.68,16.675,16.68,3
20120901|2011-10-25 12:30,25,16.67,16.67,16.67,16.67,1
20120901|2011-10-25 13:00,25,16.675,16.675,16.675,16.675,2
20120901|2011-10-26 01:30,26,16.68,16.68,16.68,16.68,3
20120901|2011-10-26 02:00,26,16.68,16.68,16.68,16.68,2
20120901|2011-10-26 03:00,26,16.68,16.69,16.68,16.69,6
20120901|2011-10-26 04:30,26,16.69,16.69,16.69,16.69,1
20120901|2011-10-26 10:30,26,16.38,16.38,16.38,16.38,1
20120901|2011-10-27 02:30,27,16.65,16.65,16.65,16.65,1
20120901|2011-10-27 06:00,27,16.69,16.69,16.69,16.69,5
20120901|2011-10-27 09:30,27,16.69,16.69,16.69,16.69,3
20120901|2011-10-28 06:30,28,16.27,16.27,16.27,16.27,1
20120901|2011-11-01 12:30,1,16.77,16.77,16.77,16.77,1
20120901|2011-11-01 22:00,2,16.69,16.69,16.69,16.69,7
20120901|2011-11-02 09:30,2,16.7,16.7,16.7,16.7,5
20120901|2011-11-02 12:30,2,16.35,16.35,16.35,16.35,2
20120901|2011-11-08 20:00,9,16,16,16,16,5
20120901|2011-11-09 04:30,9,15.93,15.93,15.93,15.93,1
20120901|2011-11-10 10:00,10,15.11,15.11,15.11,15.11,1
20120901|2011-11-10 11:00,10,15.11,15.11,15.11,15.11,2
20120901|2011-11-10 12:00,10,15.2,15.2,15.2,15.2,1
20120901|2011-11-11 09:30,11,15.23,15.3,15.23,15.3,7
20120901|2011-11-14 10:00,14,15.5,15.5,15.5,15.5,1
20120901|2011-11-14 10:30,14,15.5,15.5,15.5,15.5,1
20120901|2011-11-16 09:30,16,15.22,15.22,15.22,15.22,1
20120901|2011-11-16 11:00,16,15.22,15.22,15.22,15.22,1
20120901|2011-11-17 11:30,17,15.2,15.2,15.2,15.2,1
20120901|2011-11-17 12:00,17,15.2,15.2,15.2,15.2,3
20120901|2011-11-17 13:00,17,15.245,15.25,15.245,15.25,3
20120901|2011-11-21 10:00,21,15.1,15.1,15.1,15.1,3
20120901|2011-11-22 03:30,22,15.1,15.1,15.1,15.1,1
20120901|2011-11-23 12:00,23,14.7,14.7,14.7,14.7,1
20120901|2011-11-29 10:30,29,14.6,14.6,14.6,14.6,1
20120901|2011-11-29 12:00,29,14.64,14.64,14.64,14.64,1
20120901|2011-11-29 12:30,29,14.71,14.825,14.655,14.825,7
20120901|2011-11-30 11:30,30,15.03,15.03,15.03,15.03,1
20120901|2011-11-30 13:00,30,15.23,15.23,15.23,15.23,1
20120901|2011-12-02 09:30,2,15.23,15.23,15.23,15.23,1
20120901|2011-12-07 22:00,8,15.09,15.09,15.09,15.09,1
20120901|2011-12-08 09:30,8,15.08,15.09,15.08,15.09,2
20120901|2011-12-14 11:00,14,14.195,14.195,14.195,14.195,1
20120901|2011-12-16 12:30,16,14.245,14.31,14.245,14.31,5
20120901|2011-12-20 18:00,21,14.515,14.515,14.515,14.515,1
20120901|2011-12-21 13:00,21,14.67,14.67,14.67,14.67,1
20120901|2011-12-22 20:30,23,14.725,14.735,14.725,14.735,7
20120901|2011-12-23 04:00,23,14.665,14.665,14.665,14.665,1
20120901|2011-12-28 09:30,28,14.215,14.22,13.965,13.995,19
20120901|2011-12-28 10:00,28,14.17,14.17,14.17,14.17,1
20120901|2011-12-28 10:30,28,14.23,14.23,14.23,14.23,1
20120901|2011-12-28 12:30,28,14.28,14.28,14.28,14.28,2
20120901|2011-12-29 11:00,29,14.6,14.6,14.6,14.6,1
20120901|2011-12-30 00:30,30,14.905,14.905,14.905,14.905,1
20120901|2011-12-30 09:30,30,15.06,15.095,15.06,15.075,9
20120901|2011-12-30 11:00,30,15.05,15.05,15.05,15.05,5
20120901|2011-12-30 12:30,30,15.22,15.22,15.22,15.22,1
20120901|2011-12-30 13:00,30,15.025,15.025,15.025,15.025,1
20120901|2012-01-03 09:30,3,15.37,15.37,15.37,15.37,4
20120901|2012-01-03 10:00,3,15.07,15.07,15.07,15.07,1
20120901|2012-01-03 11:30,3,15.06,15.06,15.06,15.06,2
20120901|2012-01-06 10:00,6,15.08,15.08,15.08,15.08,5
20120901|2012-01-09 09:30,9,15.11,15.33,15.11,15.33,9
20120901|2012-01-11 10:00,11,15.16,15.16,15.16,15.16,5
20120901|2012-01-11 13:00,11,15.12,15.12,15.12,15.12,3
20120901|2012-01-17 09:30,17,15.2,15.23,15.2,15.23,5
20120901|2012-01-17 12:30,17,15.15,15.19,15.15,15.19,6
20120901|2012-01-17 13:00,17,15.2,15.2,15.2,15.2,5
20120901|2012-01-17 19:00,18,15.265,15.265,15.265,15.265,1
20120901|2012-01-18 10:00,18,15.1,15.1,15.1,15.1,5
20120901|2012-01-18 10:30,18,15.05,15.05,15.05,15.05,4
20120901|2012-01-18 12:30,18,15.05,15.05,15.05,15.05,2
20120901|2012-01-23 09:30,23,15.26,15.26,15.26,15.26,1
20120901|2012-01-24 10:30,24,15.015,15.015,15.01,15.01,5
20120901|2012-01-24 11:30,24,15.06,15.06,15.06,15.06,10
20120901|2012-01-25 09:30,25,15.08,15.1,15.08,15.1,7
20120901|2012-01-25 10:00,25,15.13,15.13,15.13,15.13,2
20120901|2012-01-26 06:00,26,15.095,15.095,15.095,15.095,2
20120901|2012-01-26 06:30,26,15.15,15.15,15.15,15.15,12
20120901|2012-01-26 09:30,26,15.2,15.24,15.185,15.24,6
20120901|2012-01-26 18:00,27,15.11,15.11,15.11,15.11,1
20120901|2012-01-26 20:30,27,15.11,15.11,15.11,15.11,1
20120901|2012-01-30 06:30,30,14.975,14.975,14.975,14.975,1
20120901|2012-01-30 10:00,30,14.93,14.93,14.93,14.93,2
20120901|2012-01-30 10:30,30,14.93,14.93,14.93,14.93,3
20120901|2012-01-30 11:00,30,14.93,14.93,14.93,14.93,6
20120901|2012-01-31 13:00,31,14.55,14.55,14.55,14.55,1
20120901|2012-02-01 10:30,1,14.15,14.2,14.15,14.2,12
20120901|2012-02-01 11:30,1,14.085,14.085,14.085,14.085,8
20120901|2012-02-01 12:30,1,14.13,14.13,14.13,14.13,1
20120901|2012-02-03 09:30,3,14.28,14.28,14.28,14.28,6
20120901|2012-02-03 11:00,3,14.33,14.33,14.33,14.33,1
20120901|2012-02-03 11:30,3,14.37,14.385,14.35,14.35,6
20120901|2012-02-03 12:00,3,14.35,14.35,14.35,14.35,6
20120901|2012-02-03 12:30,3,14.39,14.445,14.39,14.445,2
20120901|2012-02-03 13:00,3,14.475,14.5,14.475,14.5,4
20120901|2012-02-06 11:00,6,14.51,14.51,14.51,14.51,4
20120901|2012-02-07 12:00,7,14.69,14.69,14.69,14.69,1
20120901|2012-02-08 11:00,8,14.795,14.795,14.79,14.79,2
20120901|2012-02-08 11:30,8,14.805,14.805,14.775,14.775,10
20120901|2012-02-08 12:30,8,14.88,14.885,14.88,14.885,28
20120901|2012-02-09 10:00,9,14.8,14.8,14.8,14.8,1
20120901|2012-02-09 13:00,9,14.835,14.84,14.795,14.795,6
20120901|2012-02-10 06:30,10,14.66,14.66,14.66,14.66,1
20120901|2012-02-10 09:30,10,14.71,14.71,14.71,14.71,1
20120901|2012-02-10 10:00,10,14.66,14.66,14.66,14.66,3
20120901|2012-02-10 10:30,10,14.65,14.65,14.65,14.65,4
20120901|2012-02-10 12:00,10,14.61,14.61,14.61,14.61,2
20120901|2012-02-10 13:00,10,14.48,14.48,14.48,14.48,1
20120901|2012-02-13 10:00,13,14.695,14.695,14.695,14.695,1
20120901|2012-02-13 12:00,13,14.87,14.87,14.85,14.85,12
20120901|2012-02-13 13:00,13,14.855,14.855,14.855,14.855,1
20120901|2012-02-14 09:30,14,14.86,14.93,14.86,14.91,17
20120901|2012-02-14 10:00,14,14.95,14.95,14.95,14.95,3
20120901|2012-02-14 10:30,14,15,15.1,15,15.1,4
20120901|2012-02-14 11:00,14,15.045,15.085,14.995,15.03,20
20120901|2012-02-14 11:30,14,15.04,15.055,15.04,15.05,27
20120901|2012-02-14 12:30,14,15.065,15.065,15.065,15.065,1
20120901|2012-02-15 03:00,15,15.115,15.115,15.115,15.115,1
20120901|2012-02-15 05:00,15,15.115,15.115,15.115,15.115,1
20120901|2012-02-15 09:30,15,15.18,15.18,15.18,15.18,2
20120901|2012-02-15 10:00,15,15.085,15.085,15.085,15.085,1
20120901|2012-02-15 10:30,15,15.09,15.09,15.09,15.09,1
20120901|2012-02-16 09:30,16,15.075,15.12,15.075,15.11,11
20120901|2012-02-16 10:00,16,15.145,15.15,15.145,15.15,16
20120901|2012-02-16 11:00,16,15.075,15.075,15.075,15.075,1
20120901|2012-02-17 07:00,17,15.1,15.1,15.1,15.1,1
20120901|2012-02-17 09:30,17,15.1,15.1,15.025,15.025,17
20120901|2012-02-17 10:00,17,14.975,14.975,14.965,14.965,5
20120901|2012-02-17 10:30,17,14.875,14.9,14.815,14.815,26
20120901|2012-02-17 13:00,17,14.9,14.9,14.9,14.9,1
20120901|2012-02-20 21:00,21,14.89,14.89,14.89,14.89,7
20120901|2012-02-21 09:30,21,14.935,14.935,14.935,14.935,1
20120901|2012-02-21 10:00,21,14.905,14.905,14.905,14.905,4
20120901|2012-02-21 10:30,21,14.905,14.905,14.86,14.86,6
20120901|2012-02-21 11:00,21,14.88,14.88,14.845,14.845,3
20120901|2012-02-21 11:30,21,14.785,14.785,14.785,14.785,4
20120901|2012-02-21 12:30,21,14.795,14.81,14.71,14.72,6
20120901|2012-02-21 13:00,21,14.67,14.67,14.6,14.6,9
20120901|2012-02-23 09:30,23,14.785,14.785,14.77,14.77,5
20120901|2012-02-23 12:00,23,14.705,14.705,14.705,14.705,1
20120901|2012-02-24 13:00,24,14.9,14.9,14.9,14.9,1
20120901|2012-02-26 20:00,27,14.93,14.935,14.93,14.93,3
20120901|2012-02-26 21:00,27,14.935,14.935,14.935,14.935,1
20120901|2012-02-27 04:30,27,14.96,14.96,14.96,14.96,1
20120901|2012-02-27 06:30,27,14.9,14.9,14.9,14.9,1
20120901|2012-02-27 09:30,27,14.86,14.93,14.86,14.93,3
20120901|2012-02-27 10:00,27,14.97,15.05,14.97,15.05,3
20120901|2012-02-27 10:30,27,14.96,14.96,14.96,14.96,1
20120901|2012-02-27 12:30,27,14.92,14.92,14.92,14.92,1
20120901|2012-02-28 09:30,28,14.87,14.87,14.83,14.83,2
20120901|2012-02-28 10:30,28,14.83,14.83,14.83,14.83,1
20120901|2012-02-28 11:30,28,14.865,14.875,14.865,14.87,5
20120901|2012-02-28 12:00,28,14.885,14.885,14.885,14.885,1
20120901|2012-02-28 12:30,28,14.92,14.935,14.92,14.935,3
20120901|2012-02-29 09:30,29,14.855,14.87,14.825,14.87,6
20120901|2012-02-29 10:30,29,14.86,14.86,14.86,14.86,2
20120901|2012-02-29 18:00,1,15.04,15.08,15.04,15.08,5
20120901|2012-03-01 09:30,1,14.9,14.9,14.9,14.9,1
20120901|2012-03-01 12:30,1,14.83,14.83,14.83,14.83,1
20120901|2012-03-02 09:30,2,14.65,14.715,14.605,14.715,8
20120901|2012-03-02 10:00,2,14.9,14.99,14.9,14.99,12
20120901|2012-03-02 11:00,2,14.925,14.925,14.925,14.925,1
20120901|2012-03-02 12:30,2,14.98,14.98,14.98,14.98,1
20120901|2012-03-04 18:00,5,15,15,15,15,1
20120901|2012-03-05 09:30,5,14.835,14.835,14.8,14.8,3
20120901|2012-03-05 18:00,6,14.875,14.885,14.875,14.885,3
20120901|2012-03-06 18:00,7,14.825,14.87,14.825,14.87,13
20120901|2012-03-08 09:30,8,14.665,14.665,14.665,14.665,1
20120901|2012-03-08 10:30,8,14.6,14.6,14.6,14.6,1
20120901|2012-03-08 13:00,8,14.44,14.44,14.44,14.44,1
20120901|2012-03-09 03:00,9,14.325,14.325,14.325,14.325,1
20120901|2012-03-09 04:00,9,14.3,14.3,14.3,14.3,1
20120901|2012-03-09 05:00,9,14.3,14.3,14.3,14.3,3
20120901|2012-03-09 06:00,9,14.3,14.3,14.3,14.3,1
20120901|2012-03-09 09:30,9,14.385,14.46,14.385,14.46,3
20120901|2012-03-09 11:00,9,14.58,14.58,14.55,14.55,4
20120901|2012-03-09 13:00,9,14.605,14.665,14.605,14.665,4
20120901|2012-03-12 09:30,12,14.6,14.6,14.6,14.6,1
20120901|2012-03-12 10:00,12,14.83,14.83,14.83,14.83,5
20120901|2012-03-12 11:00,12,14.845,14.845,14.84,14.84,6
20120901|2012-03-12 12:00,12,14.845,14.845,14.835,14.835,2
20120901|2012-03-12 12:30,12,14.9,14.9,14.9,14.9,2
20120901|2012-03-12 13:00,12,14.9,14.9,14.9,14.9,9
20120901|2012-03-13 09:30,13,14.76,14.875,14.76,14.84,18
20120901|2012-03-13 10:00,13,14.835,14.835,14.835,14.835,1
20120901|2012-03-13 11:00,13,14.86,14.86,14.86,14.86,1
20120901|2012-03-13 11:30,13,14.86,14.86,14.86,14.86,1
20120901|2012-03-14 09:30,14,14.67,14.67,14.43,14.43,22
20120901|2012-03-14 10:00,14,14.545,14.545,14.545,14.545,1
20120901|2012-03-14 11:30,14,14.615,14.615,14.615,14.615,1
20120901|2012-03-14 12:00,14,14.605,14.65,14.54,14.54,24
20120901|2012-03-14 12:30,14,14.56,14.56,14.52,14.52,4
20120901|2012-03-14 13:00,14,14.415,14.415,14.415,14.415,1
20120901|2012-03-15 07:00,15,14.445,14.445,14.445,14.445,1
20120901|2012-03-15 09:30,15,14.735,14.735,14.735,14.735,1
20120901|2012-03-15 10:00,15,14.73,14.73,14.73,14.73,1
20120901|2012-03-15 18:00,16,14.9,14.9,14.9,14.9,1
20120901|2012-03-16 09:30,16,15,15.075,15,15.075,3
20120901|2012-03-16 11:00,16,15.065,15.065,14.925,14.925,3
20120901|2012-03-16 11:30,16,14.94,14.94,14.85,14.85,4
20120901|2012-03-16 12:00,16,14.915,14.915,14.915,14.915,1
20120901|2012-03-16 13:00,16,15.01,15.01,15.01,15.01,1
20120901|2012-03-18 20:00,19,15.07,15.07,15.07,15.07,2
20120901|2012-03-19 09:30,19,15.03,15.14,15.03,15.14,24
20120901|2012-03-19 10:00,19,15.16,15.2,15.16,15.2,12
20120901|2012-03-19 10:30,19,15.15,15.15,15.15,15.15,1
20120901|2012-03-19 11:30,19,15.13,15.13,15.13,15.13,2
20120901|2012-03-19 12:30,19,15.145,15.15,15.145,15.15,7
20120901|2012-03-19 13:00,19,15.215,15.235,15.12,15.12,22
20120901|2012-03-19 20:30,20,15.11,15.11,15.11,15.11,2
20120901|2012-03-19 21:00,20,15.11,15.11,15.08,15.08,10
20120901|2012-03-20 09:30,20,15.09,15.09,14.98,14.98,17
20120901|2012-03-20 10:30,20,14.8,14.94,14.8,14.94,3
20120901|2012-03-20 11:00,20,14.915,14.915,14.91,14.91,5
20120901|2012-03-20 11:30,20,14.93,14.93,14.93,14.93,1
20120901|2012-03-22 10:00,22,14.84,14.88,14.84,14.88,2
20120901|2012-03-22 12:30,22,14.88,14.9,14.88,14.9,4
20120901|2012-03-22 13:00,22,14.905,14.955,14.905,14.955,3
20120901|2012-03-22 18:00,23,14.955,14.955,14.955,14.955,1
20120901|2012-03-23 09:30,23,15.03,15.03,15.025,15.025,2
20120901|2012-03-23 10:00,23,15.025,15.025,15.025,15.025,1
20120901|2012-03-23 10:30,23,14.97,15.14,14.97,15.14,2
20120901|2012-03-23 11:30,23,15.005,15.005,15,15,3
20120901|2012-03-23 12:00,23,15.03,15.03,15.03,15.03,2
20120901|2012-03-23 13:00,23,15.06,15.085,15.06,15.085,10
20120901|2012-03-26 09:30,26,15.2,15.22,15.2,15.2,13
20120901|2012-03-26 13:00,26,15.25,15.32,15.25,15.32,34
20120901|2012-03-27 06:00,27,15.32,15.32,15.32,15.32,7
20120901|2012-03-27 06:30,27,15.32,15.32,15.32,15.32,20
20120901|2012-03-27 09:30,27,15.31,15.38,15.31,15.375,84
20120901|2012-03-27 10:00,27,15.375,15.42,15.375,15.42,27
20120901|2012-03-27 10:30,27,15.425,15.5,15.425,15.5,64
20120901|2012-03-27 11:00,27,15.51,15.685,15.51,15.675,97
20120901|2012-03-27 11:30,27,15.675,15.675,15.57,15.6,46
20120901|2012-03-27 12:00,27,15.575,15.585,15.565,15.565,15
20120901|2012-03-27 12:30,27,15.67,15.74,15.67,15.74,31
20120901|2012-03-27 13:00,27,15.59,15.59,15.59,15.59,7
20120901|2012-03-27 20:00,28,15.59,15.59,15.59,15.59,1
20120901|2012-03-28 00:00,28,15.65,15.65,15.65,15.65,2
20120901|2012-03-28 02:30,28,15.63,15.63,15.63,15.63,1
20120901|2012-03-28 05:00,28,15.645,15.645,15.63,15.63,7
20120901|2012-03-28 05:30,28,15.65,15.65,15.65,15.65,1
20120901|2012-03-28 06:00,28,15.63,15.63,15.63,15.63,2
20120901|2012-03-28 06:30,28,15.63,15.63,15.63,15.63,2
20120901|2012-03-28 09:30,28,15.605,15.605,15.12,15.13,66
20120901|2012-03-28 10:00,28,15.2,15.235,15.175,15.21,28
20120901|2012-03-28 10:30,28,15.21,15.245,15.205,15.205,27
20120901|2012-03-28 11:00,28,15.205,15.225,15.205,15.22,5
20120901|2012-03-28 11:30,28,15.22,15.25,15.205,15.25,21
20120901|2012-03-28 12:00,28,15.205,15.205,15.2,15.2,9
20120901|2012-03-28 12:30,28,15.2,15.21,15.15,15.15,38
20120901|2012-03-28 13:00,28,15.15,15.15,15.125,15.14,14
20120901|2012-03-29 09:30,29,15.39,15.5,15.37,15.37,37
20120901|2012-03-29 10:00,29,15.365,15.365,15.365,15.365,1
20120901|2012-03-29 11:30,29,15.315,15.315,15.315,15.315,2
20120901|2012-03-29 12:00,29,15.42,15.44,15.42,15.44,6
20120901|2012-03-29 12:30,29,15.4,15.4,15.4,15.4,10
20120901|2012-03-29 13:00,29,15.345,15.37,15.345,15.37,4
20120901|2012-03-29 19:30,30,15.425,15.445,15.425,15.44,12
20120901|2012-03-29 21:00,30,15.4,15.4,15.4,15.4,1
20120901|2012-03-30 01:30,30,15.41,15.41,15.41,15.41,1
20120901|2012-03-30 02:00,30,15.42,15.43,15.42,15.43,2
20120901|2012-03-30 03:30,30,15.5,15.5,15.5,15.5,1
20120901|2012-03-30 06:30,30,15.5,15.5,15.5,15.5,3
20120901|2012-03-30 09:30,30,15.45,15.5,15.035,15.035,26
20120901|2012-03-30 10:00,30,15.07,15.12,15.07,15.12,3
20120901|2012-03-30 11:00,30,15.37,15.38,15.37,15.38,2
20120901|2012-03-30 11:30,30,15.405,15.405,15.37,15.37,5
20120901|2012-03-30 12:00,30,15.37,15.37,15.37,15.37,1
20120901|2012-03-30 12:30,30,15.36,15.36,15.36,15.36,1
20120901|2012-04-01 18:00,2,15.305,15.305,15.305,15.305,1
20120901|2012-04-02 11:00,2,15.295,15.295,15.295,15.295,1
20120901|2012-04-02 12:30,2,15.305,15.305,15.305,15.305,1
20120901|2012-04-03 11:00,3,15.46,15.46,15.46,15.46,1
20120901|2012-04-03 12:00,3,15.43,15.455,15.43,15.455,9
20120901|2012-04-03 12:30,3,15.46,15.46,15.46,15.46,12
20120901|2012-04-03 18:00,4,15.425,15.425,15.425,15.425,1
20120901|2012-04-04 09:30,4,15.22,15.22,15.22,15.22,1
20120901|2012-04-04 10:30,4,15.28,15.28,15.28,15.28,1
20120901|2012-04-04 11:30,4,15.34,15.34,15.335,15.335,2
20120901|2012-04-04 12:00,4,15.38,15.38,15.38,15.38,4
20120901|2012-04-04 19:30,5,15.39,15.39,15.39,15.39,7
20120901|2012-04-05 09:30,5,15.5,15.5,15.5,15.5,2
20120901|2012-04-05 11:00,5,15.44,15.44,15.44,15.44,2
20120901|2012-04-05 12:30,5,15.53,15.53,15.53,15.53,6
20120901|2012-04-05 13:00,5,15.5,15.5,15.5,15.5,1
20120901|2012-04-09 13:00,9,15.37,15.37,15.355,15.355,4
20120901|2012-04-10 11:00,10,15.26,15.26,15.175,15.175,6
20120901|2012-04-10 12:30,10,15.43,15.47,15.43,15.47,6
20120901|2012-04-10 13:00,10,15.39,15.395,15.39,15.395,2
20120901|2012-04-10 18:00,11,15.395,15.395,15.395,15.395,2
20120901|2012-04-11 10:00,11,15.39,15.41,15.365,15.4,4
20120901|2012-04-11 10:30,11,15.375,15.375,15.375,15.375,4
20120901|2012-04-11 13:00,11,15.385,15.455,15.385,15.455,4
20120901|2012-04-11 18:00,12,15.455,15.5,15.455,15.5,3
20120901|2012-04-12 07:00,12,15.59,15.59,15.59,15.59,1
20120901|2012-04-12 09:30,12,15.59,15.89,15.59,15.68,87
20120901|2012-04-12 10:00,12,15.68,15.815,15.68,15.74,9
20120901|2012-04-12 10:30,12,15.72,15.75,15.72,15.72,6
20120901|2012-04-12 11:00,12,15.72,15.725,15.72,15.72,11
20120901|2012-04-12 11:30,12,15.75,15.76,15.735,15.74,17
20120901|2012-04-12 12:00,12,15.74,15.74,15.715,15.715,25
20120901|2012-04-12 12:30,12,15.755,15.755,15.755,15.755,2
20120901|2012-04-12 13:00,12,15.795,15.85,15.79,15.85,29
20120901|2012-04-12 18:00,13,15.86,15.915,15.86,15.915,39
20120901|2012-04-12 19:00,13,15.9,15.9,15.9,15.9,4
20120901|2012-04-12 19:30,13,15.9,15.9,15.9,15.9,6
20120901|2012-04-12 20:30,13,15.9,15.9,15.9,15.9,2
20120901|2012-04-13 02:30,13,15.9,15.9,15.9,15.9,2
20120901|2012-04-13 03:00,13,15.9,15.9,15.9,15.9,2
20120901|2012-04-13 03:30,13,15.9,15.9,15.9,15.9,6
20120901|2012-04-13 04:00,13,15.9,15.9,15.9,15.9,1
20120901|2012-04-13 04:30,13,15.9,15.9,15.9,15.9,4
20120901|2012-04-13 09:30,13,15.85,15.87,15.785,15.87,8
20120901|2012-04-13 10:00,13,15.86,15.92,15.86,15.905,35
20120901|2012-04-13 10:30,13,15.915,15.94,15.915,15.935,65
20120901|2012-04-13 11:00,13,15.86,15.86,15.86,15.86,5
20120901|2012-04-13 11:30,13,15.865,15.865,15.865,15.865,4
20120901|2012-04-13 12:30,13,15.875,15.875,15.825,15.825,17
20120901|2012-04-13 13:00,13,15.85,15.85,15.805,15.805,3
20120901|2012-04-15 18:00,16,15.805,15.805,15.805,15.805,2
20120901|2012-04-15 19:30,16,15.81,15.81,15.81,15.81,1
20120901|2012-04-15 21:00,16,15.785,15.785,15.785,15.785,1
20120901|2012-04-16 09:30,16,15.76,15.85,15.76,15.785,11
20120901|2012-04-16 10:30,16,15.845,15.845,15.845,15.845,4
20120901|2012-04-16 11:00,16,15.895,15.895,15.83,15.83,11
20120901|2012-04-16 11:30,16,15.795,15.86,15.795,15.86,13
20120901|2012-04-16 12:30,16,15.87,15.92,15.87,15.92,15
20120901|2012-04-16 20:00,17,15.905,15.905,15.905,15.905,1
20120901|2012-04-17 04:00,17,15.91,15.91,15.91,15.91,2
20120901|2012-04-17 05:30,17,15.92,15.92,15.92,15.92,3
20120901|2012-04-17 06:00,17,15.92,15.94,15.92,15.94,37
20120901|2012-04-17 06:30,17,15.94,15.94,15.94,15.94,5
20120901|2012-04-17 07:00,17,15.94,15.94,15.94,15.94,49
20120901|2012-04-17 09:30,17,15.94,16.04,15.94,16.04,114
20120901|2012-04-17 10:00,17,16,16.025,15.97,16.02,12
20120901|2012-04-17 11:00,17,15.94,15.94,15.94,15.94,2
20120901|2012-04-17 11:30,17,16.02,16.02,16.02,16.02,1
20120901|2012-04-17 12:00,17,16,16,16,16,3
20120901|2012-04-17 12:30,17,16.01,16.01,16.01,16.01,2
20120901|2012-04-17 13:00,17,16.02,16.02,16.02,16.02,3
20120901|2012-04-18 09:30,18,15.905,15.905,15.905,15.905,1
20120901|2012-04-18 10:00,18,15.94,15.94,15.94,15.94,1
20120901|2012-04-18 10:30,18,15.94,15.95,15.93,15.95,16
20120901|2012-04-18 11:00,18,15.95,15.97,15.935,15.935,19
20120901|2012-04-18 11:30,18,15.915,15.915,15.875,15.875,6
20120901|2012-04-18 12:00,18,15.925,15.925,15.92,15.92,10
20120901|2012-04-18 12:30,18,15.935,15.94,15.93,15.93,11
20120901|2012-04-18 13:00,18,15.915,15.915,15.87,15.87,14
20120901|2012-04-19 05:00,19,15.92,15.92,15.92,15.92,4
20120901|2012-04-19 09:30,19,15.9,15.92,15.9,15.92,5
20120901|2012-04-19 10:30,19,15.84,15.85,15.84,15.85,3
20120901|2012-04-19 11:00,19,15.845,15.85,15.845,15.85,10
20120901|2012-04-19 12:30,19,15.76,15.76,15.76,15.76,1
20120901|2012-04-19 13:00,19,15.82,15.82,15.78,15.78,3
20120901|2012-04-19 18:00,20,15.755,15.755,15.755,15.755,1
20120901|2012-04-20 06:00,20,15.79,15.79,15.79,15.79,4
20120901|2012-04-20 10:00,20,15.785,15.815,15.785,15.815,3
20120901|2012-04-20 11:30,20,15.92,15.92,15.92,15.92,8
20120901|2012-04-20 12:00,20,15.95,15.98,15.95,15.98,11
20120901|2012-04-20 12:30,20,16,16.02,16,16.02,16
20120901|2012-04-20 13:00,20,15.99,15.99,15.99,15.99,1
20120901|2012-04-22 18:00,23,15.875,15.875,15.875,15.875,1
20120901|2012-04-23 09:30,23,15.955,16.02,15.945,15.945,27
20120901|2012-04-23 10:00,23,16.015,16.1,16.015,16.1,52
20120901|2012-04-23 11:30,23,16.08,16.09,16.08,16.09,2
20120901|2012-04-23 12:00,23,16.09,16.09,16.085,16.085,6
20120901|2012-04-23 12:30,23,16.09,16.1,16.09,16.1,6
20120901|2012-04-23 13:00,23,16.1,16.11,16.09,16.11,25
20120901|2012-04-24 02:30,24,16.09,16.09,16.09,16.09,1
20120901|2012-04-24 04:00,24,16.11,16.11,16.11,16.11,1
20120901|2012-04-24 06:00,24,16.11,16.11,16.11,16.11,4
20120901|2012-04-24 06:30,24,16.11,16.12,16.11,16.12,12
20120901|2012-04-24 09:30,24,16.13,16.14,16.12,16.14,6
20120901|2012-04-24 10:00,24,16.125,16.125,16.12,16.12,4
20120901|2012-04-24 10:30,24,16.06,16.06,16.06,16.06,1
20120901|2012-04-24 11:30,24,16.095,16.095,16.06,16.06,4
20120901|2012-04-24 12:00,24,16.06,16.06,16.04,16.04,6
20120901|2012-04-24 12:30,24,16.055,16.1,16.055,16.1,8
20120901|2012-04-24 13:00,24,16.11,16.12,16.06,16.12,11
20120901|2012-04-24 18:30,25,16.095,16.1,16.095,16.1,2
20120901|2012-04-25 02:00,25,16.12,16.12,16.12,16.12,1
20120901|2012-04-25 02:30,25,16.12,16.12,16.12,16.12,1
20120901|2012-04-25 03:30,25,16.12,16.12,16.12,16.12,14
20120901|2012-04-25 06:30,25,16.14,16.15,16.14,16.15,10
20120901|2012-04-25 09:30,25,16.16,16.17,15.97,15.97,47
20120901|2012-04-25 10:30,25,16.1,16.14,16.1,16.14,7
20120901|2012-04-25 11:00,25,16.15,16.2,16.15,16.2,53
20120901|2012-04-25 11:30,25,16.19,16.19,16.19,16.19,4
20120901|2012-04-25 12:00,25,16.16,16.16,16.14,16.14,8
20120901|2012-04-25 12:30,25,16.17,16.2,16.17,16.2,14
20120901|2012-04-25 13:00,25,16.2,16.2,16.2,16.2,3
20120901|2012-04-25 18:00,26,16.195,16.2,16.195,16.2,12
20120901|2012-04-25 23:30,26,16.195,16.195,16.195,16.195,1
20120901|2012-04-26 09:30,26,16.085,16.085,16.02,16.02,7
20120901|2012-04-26 10:00,26,16.045,16.045,16.005,16.005,3
20120901|2012-04-26 10:30,26,15.975,16.02,15.975,16.02,3
20120901|2012-04-26 11:30,26,16.02,16.04,16.015,16.04,59
20120901|2012-04-26 12:00,26,16.06,16.06,16.06,16.06,3
20120901|2012-04-26 12:30,26,16.03,16.03,15.865,15.865,20
20120901|2012-04-26 18:00,27,15.66,15.66,15.66,15.66,2
20120901|2012-04-26 19:00,27,15.83,15.87,15.83,15.87,4
20120901|2012-04-27 02:30,27,15.845,15.845,15.845,15.845,1
20120901|2012-04-27 10:00,27,15.8,15.8,15.735,15.775,4
20120901|2012-04-27 10:30,27,15.795,15.795,15.795,15.795,8
20120901|2012-04-27 11:00,27,15.74,15.74,15.37,15.43,24
20120901|2012-04-27 11:30,27,15.37,15.37,15.37,15.37,1
20120901|2012-04-27 12:00,27,15.445,15.445,15.445,15.445,2
20120901|2012-04-27 12:30,27,15.445,15.445,15.415,15.435,18
20120901|2012-04-27 13:00,27,15.48,15.51,15.4,15.4,37
20120901|2012-04-29 18:00,30,15.375,15.47,15.375,15.47,4
20120901|2012-04-30 06:00,30,15.435,15.435,15.435,15.435,2
20120901|2012-04-30 07:00,30,15.43,15.43,15.43,15.43,2
20120901|2012-04-30 09:30,30,15.38,15.4,15.38,15.4,8
20120901|2012-04-30 10:00,30,15.41,15.445,15.41,15.445,4
20120901|2012-04-30 10:30,30,15.39,15.39,15.365,15.365,3
20120901|2012-04-30 11:00,30,15.39,15.39,15.39,15.39,1
20120901|2012-04-30 11:30,30,15.36,15.42,15.36,15.37,6
20120901|2012-04-30 12:00,30,15.445,15.45,15.445,15.45,2
20120901|2012-04-30 13:00,30,15.395,15.4,15.34,15.345,22
20120901|2012-04-30 18:00,1,15.3,15.3,15.3,15.3,1
20120901|2012-05-01 04:00,1,15.22,15.22,15.21,15.21,6
20120901|2012-05-01 09:30,1,15.2,15.2,15.1,15.195,14
20120901|2012-05-01 10:00,1,15.175,15.175,15.175,15.175,2
20120901|2012-05-01 10:30,1,15.21,15.21,15.21,15.21,2
20120901|2012-05-01 11:00,1,15.205,15.205,15.2,15.2,7
20120901|2012-05-01 11:30,1,15.205,15.205,15.205,15.205,1
20120901|2012-05-01 12:30,1,15.345,15.37,15.305,15.305,11
20120901|2012-05-01 13:00,1,15.245,15.245,15.24,15.24,2
20120901|2012-05-01 18:00,2,15.25,15.25,15.25,15.25,1
20120901|2012-05-02 09:30,2,15.235,15.235,15.175,15.175,6
20120901|2012-05-02 12:00,2,15.13,15.145,15.13,15.145,2
20120901|2012-05-02 12:30,2,15.13,15.13,15.13,15.13,1
20120901|2012-05-02 13:00,2,15.11,15.11,15.08,15.08,10
20120901|2012-05-02 18:00,3,15.11,15.11,15.1,15.1,2
20120901|2012-05-03 09:30,3,15.18,15.255,15.18,15.255,7
20120901|2012-05-03 10:00,3,15.195,15.195,15.195,15.195,2
20120901|2012-05-03 11:00,3,15.19,15.305,15.19,15.305,8
20120901|2012-05-03 11:30,3,15.415,15.415,15.405,15.405,4
20120901|2012-05-03 12:00,3,15.41,15.465,15.33,15.33,7
20120901|2012-05-03 12:30,3,15.35,15.385,15.315,15.385,17
20120901|2012-05-03 13:00,3,15.41,15.41,15.385,15.385,3
20120901|2012-05-04 03:00,4,15.39,15.39,15.39,15.39,1
20120901|2012-05-04 09:30,4,15.32,15.32,15.32,15.32,1
20120901|2012-05-04 11:00,4,15.23,15.23,15.23,15.23,1
20120901|2012-05-04 11:30,4,15.28,15.28,15.28,15.28,1
20120901|2012-05-04 12:00,4,15.28,15.28,15.28,15.28,1
20120901|2012-05-04 12:30,4,15.315,15.315,15.315,15.315,2
20120901|2012-05-04 13:00,4,15.385,15.415,15.385,15.415,7
20120901|2012-05-06 21:30,7,15.32,15.32,15.32,15.32,2
20120901|2012-05-07 00:00,7,15.32,15.32,15.32,15.32,1
20120901|2012-05-07 10:30,7,15.3,15.3,15.3,15.3,4
20120901|2012-05-07 11:00,7,15.305,15.33,15.305,15.33,2
20120901|2012-05-07 11:30,7,15.33,15.395,15.33,15.395,6
20120901|2012-05-07 12:00,7,15.405,15.405,15.405,15.405,1
20120901|2012-05-07 13:00,7,15.415,15.43,15.415,15.43,2
20120901|2012-05-08 05:00,8,15.48,15.48,15.445,15.445,4
20120901|2012-05-08 05:30,8,15.425,15.425,15.425,15.425,10
20120901|2012-05-08 06:00,8,15.415,15.5,15.415,15.5,4
20120901|2012-05-08 09:30,8,15.52,15.52,15.515,15.515,3
20120901|2012-05-08 12:00,8,15.51,15.515,15.51,15.515,11
20120901|2012-05-09 09:30,9,15.475,15.475,15.475,15.475,2
20120901|2012-05-09 10:30,9,15.53,15.61,15.53,15.61,10
20120901|2012-05-09 11:00,9,15.675,15.675,15.675,15.675,1
20120901|2012-05-09 11:30,9,15.645,15.645,15.625,15.625,2
20120901|2012-05-09 12:00,9,15.625,15.66,15.625,15.66,9
20120901|2012-05-09 12:30,9,15.66,15.66,15.62,15.625,14
20120901|2012-05-09 13:00,9,15.615,15.615,15.615,15.615,2
20120901|2012-05-09 19:30,10,15.615,15.615,15.615,15.615,5
20120901|2012-05-10 01:00,10,15.625,15.625,15.625,15.625,1
20120901|2012-05-10 05:30,10,15.65,15.65,15.65,15.65,1
20120901|2012-05-10 09:30,10,15.775,15.82,15.75,15.75,16
20120901|2012-05-10 10:00,10,15.865,15.865,15.865,15.865,2
20120901|2012-05-10 10:30,10,15.83,15.83,15.83,15.83,5
20120901|2012-05-10 11:30,10,15.88,15.895,15.88,15.895,4
20120901|2012-05-10 12:00,10,15.9,15.9,15.88,15.88,22
20120901|2012-05-10 12:30,10,15.885,15.975,15.875,15.975,55
20120901|2012-05-10 13:00,10,15.975,16,15.975,16,10
20120901|2012-05-10 18:00,11,16.06,16.06,16.06,16.06,1
20120901|2012-05-11 02:00,11,16.055,16.055,16.055,16.055,4
20120901|2012-05-11 09:30,11,15.935,15.935,15.935,15.935,2
20120901|2012-05-11 10:00,11,15.905,16.02,15.9,16.02,24
20120901|2012-05-11 10:30,11,16.02,16.135,16.02,16.035,70
20120901|2012-05-11 11:00,11,16.07,16.07,15.975,15.975,16
20120901|2012-05-11 11:30,11,15.98,15.98,15.915,15.945,14
20120901|2012-05-11 12:00,11,15.955,15.985,15.955,15.985,8
20120901|2012-05-11 12:30,11,15.98,16.02,15.97,16.015,13
20120901|2012-05-11 13:00,11,15.99,16.005,15.925,15.925,22
20120901|2012-05-13 18:30,14,15.915,15.915,15.915,15.915,1
20120901|2012-05-14 02:30,14,15.93,15.93,15.93,15.93,2
20120901|2012-05-14 03:30,14,15.93,15.93,15.93,15.93,1
20120901|2012-05-14 09:30,14,15.75,15.75,15.75,15.75,1
20120901|2012-05-14 10:00,14,15.885,15.885,15.88,15.88,5
20120901|2012-05-14 10:30,14,15.88,15.975,15.88,15.975,15
20120901|2012-05-14 11:00,14,15.945,15.95,15.945,15.95,2
20120901|2012-05-14 12:00,14,15.89,15.89,15.89,15.89,2
20120901|2012-05-14 13:00,14,15.835,15.835,15.81,15.81,6
20120901|2012-05-14 18:00,15,15.8,15.88,15.8,15.8,6
20120901|2012-05-15 05:00,15,15.78,15.78,15.78,15.78,3
20120901|2012-05-15 05:30,15,15.75,15.75,15.75,15.75,1
20120901|2012-05-15 09:30,15,15.815,15.905,15.815,15.905,23
20120901|2012-05-15 10:00,15,15.88,15.88,15.825,15.825,3
20120901|2012-05-15 10:30,15,15.82,15.9,15.82,15.9,5
20120901|2012-05-15 11:30,15,15.86,15.86,15.86,15.86,1
20120901|2012-05-15 12:30,15,15.835,15.835,15.775,15.8,3
20120901|2012-05-15 13:00,15,15.82,15.82,15.685,15.685,6
20120901|2012-05-15 18:00,16,15.68,15.68,15.68,15.68,1
20120901|2012-05-16 10:00,16,15.565,15.565,15.565,15.565,1
20120901|2012-05-16 11:00,16,15.51,15.51,15.49,15.49,3
20120901|2012-05-16 12:00,16,15.44,15.44,15.375,15.38,16
20120901|2012-05-16 12:30,16,15.37,15.37,15.28,15.33,48
20120901|2012-05-16 13:00,16,15.37,15.37,15.37,15.37,1
20120901|2012-05-16 20:00,17,15.425,15.425,15.425,15.425,2
20120901|2012-05-17 10:00,17,15.5,15.5,15.5,15.5,2
20120901|2012-05-17 10:30,17,15.515,15.515,15.48,15.48,3
20120901|2012-05-17 11:00,17,15.48,15.48,15.48,15.48,6
20120901|2012-05-17 12:00,17,15.455,15.475,15.455,15.475,3
20120901|2012-05-17 12:30,17,15.525,15.525,15.485,15.485,4
20120901|2012-05-18 09:30,18,15.495,15.495,15.485,15.485,2
20120901|2012-05-18 10:30,18,15.485,15.49,15.485,15.49,14
20120901|2012-05-18 12:00,18,15.43,15.44,15.43,15.44,5
20120901|2012-05-18 12:30,18,15.41,15.41,15.375,15.375,10
20120901|2012-05-18 13:00,18,15.37,15.395,15.37,15.395,4
20120901|2012-05-20 19:30,21,15.45,15.45,15.45,15.45,1
20120901|2012-05-21 07:00,21,15.695,15.7,15.695,15.7,20
20120901|2012-05-21 09:00,21,15.63,15.63,15.63,15.63,1
20120901|2012-05-21 09:30,21,15.6,15.6,15.6,15.6,1
20120901|2012-05-21 11:00,21,15.56,15.565,15.56,15.565,6
20120901|2012-05-21 11:30,21,15.55,15.56,15.55,15.56,2
20120901|2012-05-21 12:00,21,15.58,15.6,15.58,15.6,13
20120901|2012-05-21 12:30,21,15.6,15.65,15.6,15.65,15
20120901|2012-05-21 13:00,21,15.655,15.68,15.655,15.68,6
20120901|2012-05-21 17:00,22,15.65,15.65,15.65,15.65,1
20120901|2012-05-22 09:30,22,15.67,15.67,15.59,15.59,5
20120901|2012-05-22 10:30,22,15.6,15.6,15.6,15.6,1
20120901|2012-05-22 11:30,22,15.58,15.58,15.58,15.58,2
20120901|2012-05-22 12:30,22,15.54,15.54,15.495,15.495,11
20120901|2012-05-22 13:30,22,15.6,15.6,15.6,15.6,1
20120901|2012-05-22 18:00,23,15.59,15.59,15.59,15.59,1
20120901|2012-05-22 23:00,23,15.555,15.555,15.555,15.555,1
20120901|2012-05-23 00:30,23,15.56,15.56,15.56,15.56,1
20120901|2012-05-23 09:00,23,15.5,15.5,15.5,15.5,1
20120901|2012-05-23 10:00,23,15.535,15.535,15.535,15.535,1
20120901|2012-05-23 10:30,23,15.5,15.5,15.495,15.495,2
20120901|2012-05-23 11:30,23,15.38,15.38,15.38,15.38,1
20120901|2012-05-23 12:00,23,15.36,15.36,15.36,15.36,1
20120901|2012-05-23 12:30,23,15.34,15.34,15.34,15.34,1
20120901|2012-05-23 13:00,23,15.335,15.345,15.3,15.3,5
20120901|2012-05-23 13:30,23,15.31,15.31,15.31,15.31,1
20120901|2012-05-23 17:00,24,15.4,15.4,15.4,15.4,1
20120901|2012-05-23 17:30,24,15.355,15.355,15.355,15.355,1
20120901|2012-05-23 18:00,24,15.35,15.35,15.35,15.35,1
20120901|2012-05-24 02:00,24,15.375,15.375,15.375,15.375,1
20120901|2012-05-24 05:30,24,15.41,15.41,15.41,15.41,1
20120901|2012-05-24 07:30,24,15.445,15.445,15.445,15.445,1
20120901|2012-05-24 08:30,24,15.45,15.475,15.45,15.475,3
20120901|2012-05-24 09:00,24,15.41,15.41,15.41,15.41,1
20120901|2012-05-24 09:30,24,15.35,15.35,15.335,15.335,5
20120901|2012-05-24 10:00,24,15.315,15.315,15.315,15.315,2
20120901|2012-05-24 12:00,24,15.325,15.325,15.32,15.32,4
20120901|2012-05-24 12:30,24,15.32,15.32,15,15.15,23
20120901|2012-05-24 13:00,24,15.16,15.195,15.12,15.12,23
20120901|2012-05-24 13:30,24,15.11,15.11,15.11,15.11,3
20120901|2012-05-24 17:00,25,15.135,15.135,15.135,15.135,1
20120901|2012-05-24 18:00,25,15.145,15.145,15.145,15.145,4
20120901|2012-05-24 21:00,25,15.075,15.1,15.075,15.1,2
20120901|2012-05-25 08:00,25,15.075,15.08,15.075,15.08,2
20120901|2012-05-25 08:30,25,15.04,15.045,15.04,15.045,6
20120901|2012-05-25 09:00,25,15.08,15.08,15.08,15.08,9
20120901|2012-05-25 10:00,25,15.1,15.1,15.06,15.06,5
20120901|2012-05-25 10:30,25,15.07,15.07,15,15,142
20120901|2012-05-25 11:00,25,15,15,14.9,14.9,25
20120901|2012-05-25 11:30,25,14.88,14.88,14.75,14.77,50
20120901|2012-05-25 12:00,25,14.81,14.86,14.81,14.86,11
20120901|2012-05-25 12:30,25,14.85,14.85,14.735,14.735,151
20120901|2012-05-25 13:00,25,14.75,14.77,14.745,14.75,16
20120901|2012-05-28 19:00,29,14.8,14.84,14.8,14.8,13
20120901|2012-05-29 09:00,29,14.775,14.775,14.775,14.775,1
20120901|2012-05-29 09:30,29,14.76,14.76,14.63,14.655,50
20120901|2012-05-29 10:00,29,14.62,14.63,14.6,14.6,61
20120901|2012-05-29 10:30,29,14.6,14.67,14.6,14.67,86
20120901|2012-05-29 11:00,29,14.65,14.66,14.605,14.61,30
20120901|2012-05-29 11:30,29,14.63,14.635,14.595,14.595,22
20120901|2012-05-29 12:00,29,14.595,14.6,14.525,14.56,57
20120901|2012-05-29 12:30,29,14.56,14.58,14.51,14.51,29
20120901|2012-05-29 13:00,29,14.515,14.52,14.5,14.5,55
20120901|2012-05-29 13:30,29,14.505,14.54,14.5,14.54,8
20120901|2012-05-29 21:00,30,14.535,14.535,14.535,14.535,1
20120901|2012-05-29 21:30,30,14.51,14.51,14.51,14.51,2
20120901|2012-05-29 22:00,30,14.515,14.515,14.51,14.51,9
20120901|2012-05-30 02:00,30,14.5,14.5,14.5,14.5,1
20120901|2012-05-30 02:30,30,14.5,14.5,14.5,14.5,1
20120901|2012-05-30 03:30,30,14.5,14.5,14.5,14.5,2
20120901|2012-05-30 04:00,30,14.5,14.5,14.5,14.5,8
20120901|2012-05-30 04:30,30,14.5,14.5,14.5,14.5,6
20120901|2012-05-30 05:00,30,14.5,14.5,14.5,14.5,9
20120901|2012-05-30 05:30,30,14.5,14.5,14.5,14.5,19
20120901|2012-05-30 06:30,30,14.5,14.5,14.5,14.5,1
20120901|2012-05-30 07:00,30,14.5,14.5,14.5,14.5,4
20120901|2012-05-30 08:30,30,14.565,14.565,14.565,14.565,2
20120901|2012-05-30 09:00,30,14.6,14.6,14.6,14.6,1
20120901|2012-05-30 09:30,30,14.61,14.64,14.59,14.59,7
20120901|2012-05-30 10:00,30,14.59,14.685,14.58,14.61,22
20120901|2012-05-30 10:30,30,14.62,14.63,14.5,14.52,27
20120901|2012-05-30 11:00,30,14.525,14.54,14.5,14.5,26
20120901|2012-05-30 11:30,30,14.5,14.51,14.5,14.5,10
20120901|2012-05-30 12:00,30,14.5,14.51,14.5,14.5,40
20120901|2012-05-30 12:30,30,14.5,14.55,14.5,14.505,19
20120901|2012-05-30 13:00,30,14.5,14.55,14.5,14.55,18
20120901|2012-05-30 17:30,31,14.52,14.52,14.52,14.52,1
20120901|2012-05-30 20:00,31,14.545,14.545,14.545,14.545,1
20120901|2012-05-31 05:30,31,14.55,14.55,14.55,14.55,1
20120901|2012-05-31 06:30,31,14.595,14.595,14.595,14.595,1
20120901|2012-05-31 09:00,31,14.585,14.605,14.575,14.575,7
20120901|2012-05-31 09:30,31,14.565,14.565,14.5,14.5,30
20120901|2012-05-31 10:00,31,14.505,14.515,14.49,14.49,18
20120901|2012-05-31 10:30,31,14.5,14.505,14.49,14.495,10
20120901|2012-05-31 11:00,31,14.5,14.51,14.49,14.49,9
20120901|2012-05-31 11:30,31,14.495,14.515,14.495,14.515,8
20120901|2012-05-31 12:00,31,14.505,14.525,14.505,14.525,8
20120901|2012-05-31 12:30,31,14.515,14.54,14.515,14.53,10
20120901|2012-05-31 13:00,31,14.53,14.555,14.485,14.555,12
20120901|2012-05-31 13:30,31,14.51,14.51,14.51,14.51,1
20120901|2012-05-31 17:00,1,14.47,14.59,14.47,14.55,5
20120901|2012-05-31 18:00,1,14.54,14.54,14.54,14.54,2
20120901|2012-05-31 18:30,1,14.515,14.515,14.515,14.515,1
20120901|2012-05-31 19:00,1,14.54,14.54,14.54,14.54,2
20120901|2012-06-01 04:30,1,14.495,14.495,14.48,14.48,5
20120901|2012-06-01 05:30,1,14.45,14.45,14.41,14.41,22
20120901|2012-06-01 06:30,1,14.415,14.415,14.415,14.415,1
20120901|2012-06-01 07:30,1,14.41,14.41,14.4,14.4,72
20120901|2012-06-01 08:00,1,14.4,14.41,14.4,14.41,28
20120901|2012-06-01 09:00,1,14.42,14.445,14.42,14.44,6
20120901|2012-06-01 09:30,1,14.43,14.43,14.39,14.39,68
20120901|2012-06-01 10:00,1,14.42,14.42,14.42,14.42,1
20120901|2012-06-01 10:30,1,14.405,14.43,14.395,14.43,8
20120901|2012-06-01 11:00,1,14.41,14.42,14.4,14.4,10
20120901|2012-06-01 11:30,1,14.42,14.42,14.39,14.39,9
20120901|2012-06-01 12:00,1,14.39,14.39,14.36,14.375,10
20120901|2012-06-01 12:30,1,14.37,14.395,14.335,14.36,29
20120901|2012-06-01 13:00,1,14.355,14.355,14.3,14.3,132
20120901|2012-06-03 18:30,4,14.3,14.3,14.3,14.3,3
20120901|2012-06-03 20:00,4,14.295,14.295,14.29,14.29,2
20120901|2012-06-04 03:30,4,14.29,14.29,14.29,14.29,11
20120901|2012-06-04 08:30,4,14.305,14.32,14.29,14.315,10
20120901|2012-06-04 09:00,4,14.29,14.29,14.28,14.28,3
20120901|2012-06-04 09:30,4,14.265,14.265,14.2,14.2,83
20120901|2012-06-04 10:00,4,14.2,14.21,14.17,14.17,72
20120901|2012-06-04 10:30,4,14.165,14.165,14.155,14.155,10
20120901|2012-06-04 11:00,4,14.17,14.17,14.11,14.11,39
20120901|2012-06-04 11:30,4,14.1,14.1,14.06,14.06,124
20120901|2012-06-04 12:00,4,14.115,14.115,14.115,14.115,1
20120901|2012-06-04 12:30,4,14.105,14.105,14.105,14.105,2
20120901|2012-06-04 13:00,4,14.115,14.115,14.02,14.06,60
20120901|2012-06-04 13:30,4,14.04,14.04,14.04,14.04,3
20120901|2012-06-04 19:00,5,14.1,14.1,14.1,14.1,2
20120901|2012-06-04 19:30,5,14.1,14.1,14.08,14.08,2
20120901|2012-06-04 20:00,5,14.07,14.07,14.065,14.065,6
20120901|2012-06-04 22:00,5,14.07,14.09,14.07,14.09,2
20120901|2012-06-05 00:30,5,14.07,14.07,14.065,14.065,8
20120901|2012-06-05 01:30,5,14.065,14.065,14.055,14.055,7
20120901|2012-06-05 04:00,5,14.04,14.04,14.04,14.04,1
20120901|2012-06-05 05:00,5,14.09,14.16,14.09,14.16,27
20120901|2012-06-05 05:30,5,14.15,14.16,14.15,14.16,7
20120901|2012-06-05 07:00,5,14.105,14.105,14.095,14.095,5
20120901|2012-06-05 07:30,5,14.095,14.115,14.09,14.11,12
20120901|2012-06-05 08:00,5,14.12,14.12,14.075,14.095,17
20120901|2012-06-05 08:30,5,14.075,14.1,14.07,14.07,6
20120901|2012-06-05 09:00,5,14.07,14.1,14.07,14.1,11
20120901|2012-06-05 09:30,5,14.085,14.085,14,14,86
20120901|2012-06-05 10:00,5,14,14.03,14,14.015,14
20120901|2012-06-05 10:30,5,14.055,14.09,14.055,14.06,18
20120901|2012-06-05 11:00,5,14.06,14.1,14.055,14.1,16
20120901|2012-06-05 11:30,5,14.06,14.1,14.055,14.065,7
20120901|2012-06-05 12:00,5,14.065,14.065,14.055,14.055,7
20120901|2012-06-05 12:30,5,14.055,14.09,14.05,14.09,15
20120901|2012-06-05 13:00,5,14.07,14.095,14.055,14.055,11
20120901|2012-06-05 13:30,5,14.08,14.08,14.08,14.08,1
20120901|2012-06-05 22:30,6,14.205,14.205,14.205,14.205,2
20120901|2012-06-06 01:00,6,14.2,14.2,14.2,14.2,2
20120901|2012-06-06 04:30,6,14.21,14.21,14.21,14.21,5
20120901|2012-06-06 06:30,6,14.3,14.3,14.3,14.3,1
20120901|2012-06-06 07:00,6,14.31,14.31,14.31,14.31,1
20120901|2012-06-06 07:30,6,14.25,14.26,14.24,14.245,9
20120901|2012-06-06 08:00,6,14.21,14.265,14.21,14.255,7
20120901|2012-06-06 08:30,6,14.27,14.32,14.255,14.32,13
20120901|2012-06-06 09:00,6,14.325,14.355,14.31,14.31,35
20120901|2012-06-06 09:30,6,14.3,14.335,14.24,14.26,32
20120901|2012-06-06 10:00,6,14.245,14.305,14.24,14.305,15
20120901|2012-06-06 10:30,6,14.31,14.385,14.275,14.385,13
20120901|2012-06-06 11:00,6,14.38,14.395,14.29,14.29,10
20120901|2012-06-06 11:30,6,14.29,14.295,14.265,14.27,8
20120901|2012-06-06 12:00,6,14.265,14.28,14.265,14.265,10
20120901|2012-06-06 12:30,6,14.265,14.295,14.25,14.295,12
20120901|2012-06-06 13:00,6,14.3,14.34,14.29,14.33,19
20120901|2012-06-06 19:30,7,14.35,14.35,14.35,14.35,2
20120901|2012-06-06 21:30,7,14.36,14.36,14.36,14.36,1
20120901|2012-06-07 04:30,7,14.37,14.37,14.37,14.37,8
20120901|2012-06-07 06:00,7,14.415,14.415,14.415,14.415,1
20120901|2012-06-07 06:30,7,14.415,14.415,14.415,14.415,1
20120901|2012-06-07 07:30,7,14.39,14.41,14.39,14.41,11
20120901|2012-06-07 08:00,7,14.41,14.415,14.34,14.37,13
20120901|2012-06-07 08:30,7,14.48,14.48,14.375,14.385,11
20120901|2012-06-07 09:00,7,14.38,14.38,14.36,14.36,6
20120901|2012-06-07 09:30,7,14.36,14.425,14.355,14.405,31
20120901|2012-06-07 10:00,7,14.4,14.4,14.38,14.4,9
20120901|2012-06-07 10:30,7,14.385,14.415,14.38,14.4,11
20120901|2012-06-07 11:00,7,14.41,14.43,14.4,14.4,17
20120901|2012-06-07 11:30,7,14.395,14.465,14.39,14.465,23
20120901|2012-06-07 12:00,7,14.415,14.505,14.41,14.49,26
20120901|2012-06-07 12:30,7,14.485,14.505,14.425,14.48,23
20120901|2012-06-07 13:00,7,14.435,14.495,14.42,14.465,24
20120901|2012-06-07 13:30,7,14.465,14.49,14.465,14.49,4
20120901|2012-06-07 20:30,8,14.445,14.445,14.445,14.445,1
20120901|2012-06-07 21:00,8,14.44,14.44,14.42,14.42,6
20120901|2012-06-07 21:30,8,14.42,14.42,14.42,14.42,1
20120901|2012-06-07 22:00,8,14.42,14.42,14.42,14.42,3
20120901|2012-06-07 22:30,8,14.45,14.45,14.45,14.45,1
20120901|2012-06-08 03:30,8,14.4,14.4,14.4,14.4,1
20120901|2012-06-08 04:00,8,14.44,14.44,14.44,14.44,1
20120901|2012-06-08 06:00,8,14.45,14.45,14.45,14.45,1
20120901|2012-06-08 06:30,8,14.46,14.46,14.46,14.46,2
20120901|2012-06-08 08:30,8,14.39,14.41,14.38,14.38,8
20120901|2012-06-08 09:00,8,14.415,14.415,14.36,14.36,8
20120901|2012-06-08 09:30,8,14.36,14.36,14.285,14.335,33
20120901|2012-06-08 10:00,8,14.315,14.42,14.295,14.295,11
20120901|2012-06-08 10:30,8,14.305,14.31,14.28,14.3,7
20120901|2012-06-08 11:00,8,14.285,14.315,14.285,14.285,9
20120901|2012-06-08 11:30,8,14.315,14.315,14.295,14.315,7
20120901|2012-06-08 12:00,8,14.315,14.33,14.3,14.325,11
20120901|2012-06-08 12:30,8,14.325,14.325,14.315,14.315,9
20120901|2012-06-08 13:00,8,14.345,14.355,14.295,14.3,33
20120901|2012-06-10 17:30,11,14.43,14.43,14.43,14.43,2
20120901|2012-06-10 18:30,11,14.44,14.45,14.44,14.44,22
20120901|2012-06-10 19:00,11,14.46,14.465,14.46,14.465,2
20120901|2012-06-10 19:30,11,14.465,14.465,14.455,14.455,5
20120901|2012-06-10 20:00,11,14.445,14.445,14.445,14.445,3
20120901|2012-06-10 22:00,11,14.48,14.48,14.48,14.48,1
20120901|2012-06-11 08:30,11,14.43,14.43,14.395,14.395,2
20120901|2012-06-11 09:00,11,14.395,14.395,14.345,14.35,10
20120901|2012-06-11 09:30,11,14.34,14.415,14.34,14.365,18
20120901|2012-06-11 10:00,11,14.37,14.37,14.27,14.29,38
20120901|2012-06-11 10:30,11,14.275,14.32,14.265,14.29,17
20120901|2012-06-11 11:00,11,14.29,14.35,14.29,14.305,19
20120901|2012-06-11 11:30,11,14.31,14.345,14.28,14.295,16
20120901|2012-06-11 12:00,11,14.3,14.3,14.255,14.26,20
20120901|2012-06-11 12:30,11,14.255,14.285,14.25,14.27,30
20120901|2012-06-11 13:00,11,14.27,14.315,14.25,14.27,30
20120901|2012-06-11 13:30,11,14.3,14.325,14.3,14.325,4
20120901|2012-06-12 00:30,12,14.25,14.25,14.25,14.25,1
20120901|2012-06-12 01:30,12,14.25,14.25,14.25,14.25,2
20120901|2012-06-12 04:00,12,14.265,14.265,14.265,14.265,1
20120901|2012-06-12 04:30,12,14.26,14.26,14.26,14.26,2
20120901|2012-06-12 05:00,12,14.25,14.25,14.2,14.2,40
20120901|2012-06-12 05:30,12,14.2,14.2,14.2,14.2,4
20120901|2012-06-12 07:00,12,14.255,14.255,14.255,14.255,2
20120901|2012-06-12 07:30,12,14.335,14.34,14.335,14.34,9
20120901|2012-06-12 08:00,12,14.335,14.435,14.31,14.42,21
20120901|2012-06-12 08:30,12,14.41,14.41,14.355,14.355,11
20120901|2012-06-12 09:00,12,14.35,14.35,14.335,14.34,21
20120901|2012-06-12 09:30,12,14.335,14.35,14.33,14.34,103
20120901|2012-06-12 10:00,12,14.37,14.385,14.37,14.37,32
20120901|2012-06-12 10:30,12,14.37,14.375,14.37,14.375,12
20120901|2012-06-12 11:00,12,14.37,14.37,14.37,14.37,5
20120901|2012-06-12 11:30,12,14.365,14.365,14.36,14.36,4
20120901|2012-06-12 12:00,12,14.365,14.365,14.36,14.365,63
20120901|2012-06-12 12:30,12,14.35,14.37,14.34,14.34,22
20120901|2012-06-12 13:00,12,14.33,14.34,14.33,14.34,9
20120901|2012-06-12 13:30,12,14.33,14.335,14.33,14.335,12
20120901|2012-06-12 21:00,13,14.36,14.36,14.36,14.36,1
20120901|2012-06-13 00:30,13,14.36,14.36,14.36,14.36,8
20120901|2012-06-13 01:30,13,14.395,14.4,14.395,14.4,9
20120901|2012-06-13 02:00,13,14.4,14.4,14.4,14.4,20
20120901|2012-06-13 02:30,13,14.4,14.4,14.4,14.4,2
20120901|2012-06-13 06:30,13,14.35,14.35,14.35,14.35,1
20120901|2012-06-13 07:30,13,14.34,14.34,14.34,14.34,1
20120901|2012-06-13 08:00,13,14.31,14.31,14.31,14.31,3
20120901|2012-06-13 08:30,13,14.3,14.3,14.3,14.3,7
20120901|2012-06-13 09:00,13,14.295,14.295,14.27,14.27,19
20120901|2012-06-13 09:30,13,14.27,14.27,14.21,14.22,98
20120901|2012-06-13 10:00,13,14.23,14.23,14.225,14.23,33
20120901|2012-06-13 10:30,13,14.23,14.28,14.23,14.235,73
20120901|2012-06-13 11:00,13,14.255,14.255,14.22,14.225,9
20120901|2012-06-13 11:30,13,14.23,14.245,14.225,14.24,57
20120901|2012-06-13 12:00,13,14.245,14.25,14.24,14.24,5
20120901|2012-06-13 12:30,13,14.24,14.255,14.2,14.2,16
20120901|2012-06-13 13:00,13,14.2,14.2,14.1,14.115,40
20120901|2012-06-13 13:30,13,14.115,14.115,14.11,14.115,26
20120901|2012-06-13 17:30,14,14.1,14.1,14.1,14.1,2
20120901|2012-06-13 19:00,14,14.16,14.17,14.16,14.17,2
20120901|2012-06-13 19:30,14,14.165,14.165,14.165,14.165,1
20120901|2012-06-13 20:00,14,14.125,14.125,14.125,14.125,1
20120901|2012-06-13 23:00,14,14.135,14.14,14.1,14.14,13
20120901|2012-06-14 02:30,14,14.11,14.11,14.11,14.11,5
20120901|2012-06-14 04:30,14,14.1,14.1,14.09,14.09,4
20120901|2012-06-14 05:00,14,14.09,14.09,14.09,14.09,4
20120901|2012-06-14 05:30,14,14.09,14.09,14.09,14.09,1
20120901|2012-06-14 06:00,14,14.09,14.095,14.09,14.09,21
20120901|2012-06-14 07:00,14,14.075,14.09,14.075,14.09,8
20120901|2012-06-14 07:30,14,14.07,14.07,14.06,14.07,10
20120901|2012-06-14 08:00,14,14.07,14.07,14.07,14.07,17
20120901|2012-06-14 08:30,14,14.115,14.23,14.115,14.23,2
20120901|2012-06-14 09:00,14,14.17,14.205,14.155,14.155,3
20120901|2012-06-14 09:30,14,14.205,14.225,14.1,14.1,19
20120901|2012-06-14 10:00,14,14.09,14.135,14.09,14.135,7
20120901|2012-06-14 10:30,14,14.095,14.095,14.095,14.095,3
20120901|2012-06-14 11:00,14,14.155,14.155,14.105,14.105,9
20120901|2012-06-14 11:30,14,14.105,14.105,14.105,14.105,1
20120901|2012-06-14 12:00,14,14.11,14.12,14.095,14.095,6
20120901|2012-06-14 12:30,14,14.11,14.115,14.11,14.11,11
20120901|2012-06-14 13:00,14,14.115,14.24,14.115,14.2,42
20120901|2012-06-14 13:30,14,14.265,14.275,14.265,14.275,3
20120901|2012-06-14 17:00,15,14.38,14.39,14.255,14.255,14
20120901|2012-06-14 18:30,15,14.23,14.23,14.23,14.23,1
20120901|2012-06-14 23:00,15,14.23,14.23,14.23,14.23,1
20120901|2012-06-15 01:30,15,14.27,14.27,14.27,14.27,1
20120901|2012-06-15 03:00,15,14.265,14.265,14.265,14.265,5
20120901|2012-06-15 03:30,15,14.27,14.27,14.27,14.27,11
20120901|2012-06-15 06:00,15,14.225,14.225,14.225,14.225,1
20120901|2012-06-15 08:00,15,14.26,14.26,14.215,14.23,27
20120901|2012-06-15 08:30,15,14.23,14.23,14.2,14.22,33
20120901|2012-06-15 09:00,15,14.21,14.22,14.21,14.22,9
20120901|2012-06-15 09:30,15,14.195,14.2,14.15,14.15,38
20120901|2012-06-15 10:00,15,14.15,14.15,14.11,14.11,31
20120901|2012-06-15 10:30,15,14.11,14.16,14.1,14.14,28
20120901|2012-06-15 11:00,15,14.12,14.145,14.105,14.105,3
20120901|2012-06-15 11:30,15,14.1,14.13,14.1,14.13,11
20120901|2012-06-15 12:00,15,14.11,14.15,14.11,14.15,10
20120901|2012-06-15 12:30,15,14.145,14.165,14.12,14.15,22
20120901|2012-06-15 13:00,15,14.165,14.175,14.12,14.175,33
20120901|2012-06-15 13:30,15,14.175,14.175,14.17,14.17,6
20120901|2012-06-18 08:00,18,14.18,14.18,14.175,14.175,2
20120901|2012-06-18 08:30,18,14.215,14.215,14.2,14.2,6
20120901|2012-06-18 09:00,18,14.22,14.22,14.22,14.22,2
20120901|2012-06-18 09:30,18,14.215,14.215,14.12,14.175,35
20120901|2012-06-18 10:00,18,14.175,14.22,14.175,14.185,6
20120901|2012-06-18 10:30,18,14.18,14.28,14.18,14.25,9
20120901|2012-06-18 11:00,18,14.26,14.26,14.26,14.26,1
20120901|2012-06-18 12:00,18,14.245,14.26,14.245,14.26,5
20120901|2012-06-18 12:30,18,14.24,14.24,14.19,14.2,7
20120901|2012-06-18 13:00,18,14.215,14.315,14.205,14.265,37
20120901|2012-06-18 13:30,18,14.29,14.295,14.25,14.295,7
20120901|2012-06-18 19:00,19,14.325,14.36,14.325,14.36,5
20120901|2012-06-18 20:30,19,14.37,14.37,14.37,14.37,1
20120901|2012-06-18 23:00,19,14.31,14.31,14.31,14.31,1
20120901|2012-06-19 00:00,19,14.36,14.36,14.36,14.36,2
20120901|2012-06-19 00:30,19,14.365,14.37,14.365,14.37,4
20120901|2012-06-19 01:30,19,14.37,14.375,14.37,14.375,5
20120901|2012-06-19 05:00,19,14.385,14.385,14.385,14.385,1
20120901|2012-06-19 06:00,19,14.39,14.395,14.39,14.395,3
20120901|2012-06-19 06:30,19,14.415,14.455,14.415,14.45,24
20120901|2012-06-19 07:00,19,14.445,14.465,14.445,14.45,6
20120901|2012-06-19 07:30,19,14.445,14.475,14.445,14.475,3
20120901|2012-06-19 08:00,19,14.455,14.6,14.455,14.49,20
20120901|2012-06-19 08:30,19,14.52,14.595,14.52,14.595,54
20120901|2012-06-19 09:00,19,14.6,14.685,14.595,14.685,42
20120901|2012-06-19 09:30,19,14.665,14.77,14.665,14.77,35
20120901|2012-06-19 10:00,19,14.77,14.795,14.76,14.795,50
20120901|2012-06-19 10:30,19,14.76,14.795,14.72,14.74,14
20120901|2012-06-19 11:00,19,14.72,14.73,14.7,14.715,44
20120901|2012-06-19 11:30,19,14.725,14.755,14.72,14.755,7
20120901|2012-06-19 12:00,19,14.72,14.74,14.72,14.72,8
20120901|2012-06-19 12:30,19,14.75,14.785,14.725,14.78,25
20120901|2012-06-19 13:00,19,14.775,14.775,14.725,14.755,20
20120901|2012-06-19 13:30,19,14.71,14.71,14.69,14.69,3
20120901|2012-06-19 17:00,20,14.79,14.965,14.675,14.72,75
20120901|2012-06-19 19:00,20,14.685,14.685,14.685,14.685,1
20120901|2012-06-19 20:00,20,14.685,14.685,14.685,14.685,3
20120901|2012-06-19 23:00,20,14.75,14.75,14.75,14.75,1
20120901|2012-06-20 00:30,20,14.76,14.765,14.76,14.765,2
20120901|2012-06-20 01:00,20,14.75,14.75,14.75,14.75,11
20120901|2012-06-20 05:30,20,14.765,14.765,14.765,14.765,1
20120901|2012-06-20 06:00,20,14.775,14.775,14.77,14.77,3
20120901|2012-06-20 07:00,20,14.75,14.75,14.73,14.73,6
20120901|2012-06-20 08:00,20,14.775,14.785,14.695,14.695,5
20120901|2012-06-20 08:30,20,14.73,14.73,14.73,14.73,5
20120901|2012-06-20 09:00,20,14.75,14.775,14.75,14.775,12
20120901|2012-06-20 09:30,20,14.735,14.94,14.735,14.775,50
20120901|2012-06-20 10:00,20,14.775,14.775,14.74,14.74,11
20120901|2012-06-20 10:30,20,14.725,14.735,14.65,14.71,13
20120901|2012-06-20 11:00,20,14.69,14.7,14.645,14.69,24
20120901|2012-06-20 11:30,20,14.685,14.72,14.645,14.7,22
20120901|2012-06-20 12:00,20,14.705,14.805,14.705,14.805,39
20120901|2012-06-20 12:30,20,14.81,14.84,14.765,14.765,19
20120901|2012-06-20 13:00,20,14.77,14.81,14.73,14.81,27
20120901|2012-06-20 13:30,20,14.795,14.795,14.795,14.795,1
20120901|2012-06-20 17:00,21,14.68,14.68,14.68,14.68,10
20120901|2012-06-20 17:30,21,14.68,14.68,14.68,14.68,2
20120901|2012-06-20 19:00,21,14.7,14.7,14.7,14.7,3
20120901|2012-06-20 20:00,21,14.7,14.7,14.7,14.7,2
20120901|2012-06-20 20:30,21,14.67,14.685,14.67,14.685,2
20120901|2012-06-20 21:00,21,14.66,14.66,14.65,14.65,4
20120901|2012-06-20 23:00,21,14.64,14.64,14.64,14.64,1
20120901|2012-06-21 02:00,21,14.64,14.64,14.64,14.64,1
20120901|2012-06-21 03:00,21,14.625,14.63,14.62,14.63,3
20120901|2012-06-21 03:30,21,14.64,14.64,14.64,14.64,1
20120901|2012-06-21 04:00,21,14.63,14.63,14.62,14.62,5
20120901|2012-06-21 04:30,21,14.62,14.63,14.62,14.63,3
20120901|2012-06-21 06:00,21,14.69,14.72,14.69,14.72,9
20120901|2012-06-21 06:30,21,14.7,14.74,14.7,14.74,3
20120901|2012-06-21 07:00,21,14.745,14.81,14.745,14.81,39
20120901|2012-06-21 07:30,21,14.775,14.805,14.77,14.77,139
20120901|2012-06-21 08:00,21,14.77,14.87,14.77,14.77,96
20120901|2012-06-21 08:30,21,14.775,14.825,14.76,14.76,10
20120901|2012-06-21 09:00,21,14.76,14.76,14.76,14.76,95
20120901|2012-06-21 09:30,21,14.715,14.825,14.69,14.825,38
20120901|2012-06-21 10:00,21,14.86,14.9,14.785,14.795,136
20120901|2012-06-21 10:30,21,14.765,14.78,14.72,14.72,49
20120901|2012-06-21 11:00,21,14.71,14.71,14.71,14.71,3
20120901|2012-06-21 11:30,21,14.705,14.705,14.665,14.665,12
20120901|2012-06-21 12:00,21,14.65,14.665,14.645,14.665,8
20120901|2012-06-21 12:30,21,14.655,14.655,14.62,14.62,78
20120901|2012-06-21 13:00,21,14.625,14.65,14.57,14.61,33
20120901|2012-06-21 13:30,21,14.55,14.57,14.55,14.57,4
20120901|2012-06-21 17:00,22,14.55,14.55,14.5,14.545,29
20120901|2012-06-21 17:30,22,14.55,14.55,14.55,14.55,1
20120901|2012-06-21 20:30,22,14.55,14.55,14.535,14.535,2
20120901|2012-06-21 21:00,22,14.53,14.53,14.53,14.53,2
20120901|2012-06-21 23:00,22,14.54,14.54,14.54,14.54,1
20120901|2012-06-21 23:30,22,14.545,14.545,14.545,14.545,8
20120901|2012-06-22 00:00,22,14.565,14.565,14.565,14.565,2
20120901|2012-06-22 00:30,22,14.55,14.55,14.55,14.55,1
20120901|2012-06-22 01:30,22,14.53,14.53,14.525,14.525,3
20120901|2012-06-22 04:30,22,14.535,14.535,14.535,14.535,2
20120901|2012-06-22 05:00,22,14.565,14.565,14.565,14.565,2
20120901|2012-06-22 06:00,22,14.585,14.635,14.585,14.635,12
20120901|2012-06-22 06:30,22,14.635,14.635,14.635,14.635,3
20120901|2012-06-22 07:00,22,14.605,14.605,14.605,14.605,1
20120901|2012-06-22 07:30,22,14.61,14.61,14.605,14.605,3
20120901|2012-06-22 08:00,22,14.635,14.64,14.59,14.64,5
20120901|2012-06-22 08:30,22,14.66,14.79,14.66,14.79,53
20120901|2012-06-22 09:00,22,14.79,14.805,14.74,14.805,48
20120901|2012-06-22 09:30,22,14.81,14.84,14.72,14.8,128
20120901|2012-06-22 10:00,22,14.73,14.74,14.68,14.68,37
20120901|2012-06-22 10:30,22,14.725,14.725,14.72,14.725,11
20120901|2012-06-22 11:00,22,14.75,14.775,14.75,14.775,24
20120901|2012-06-22 11:30,22,14.775,14.815,14.73,14.73,26
20120901|2012-06-22 12:00,22,14.71,14.715,14.71,14.715,2
20120901|2012-06-22 12:30,22,14.73,14.75,14.73,14.74,41
20120901|2012-06-22 13:00,22,14.71,14.75,14.68,14.69,19
20120901|2012-06-22 13:30,22,14.705,14.705,14.655,14.7,29
20120901|2012-06-24 17:00,25,14.835,14.88,14.81,14.88,31
20120901|2012-06-24 17:30,25,14.87,14.885,14.84,14.84,6
20120901|2012-06-24 18:00,25,14.885,14.9,14.84,14.84,14
20120901|2012-06-24 19:30,25,14.83,14.87,14.83,14.87,3
20120901|2012-06-24 21:00,25,14.845,14.87,14.845,14.87,2
20120901|2012-06-25 00:00,25,14.865,14.865,14.865,14.865,1
20120901|2012-06-25 01:00,25,14.82,14.82,14.82,14.82,1
20120901|2012-06-25 04:00,25,14.86,14.86,14.86,14.86,1
20120901|2012-06-25 04:30,25,14.865,14.865,14.865,14.865,1
20120901|2012-06-25 05:30,25,14.87,14.87,14.87,14.87,3
20120901|2012-06-25 06:00,25,14.855,14.855,14.855,14.855,1
20120901|2012-06-25 06:30,25,14.87,14.87,14.87,14.87,1
20120901|2012-06-25 07:30,25,14.865,14.865,14.865,14.865,2
20120901|2012-06-25 08:00,25,14.87,14.87,14.865,14.87,5
20120901|2012-06-25 08:30,25,14.865,14.885,14.865,14.885,16
20120901|2012-06-25 09:00,25,14.885,14.92,14.88,14.92,19
20120901|2012-06-25 09:30,25,14.925,14.945,14.855,14.905,22
20120901|2012-06-25 10:00,25,14.905,14.95,14.85,14.86,49
20120901|2012-06-25 10:30,25,14.865,14.905,14.8,14.855,39
20120901|2012-06-25 11:00,25,14.845,14.915,14.845,14.915,9
20120901|2012-06-25 11:30,25,14.88,14.88,14.85,14.85,7
20120901|2012-06-25 12:00,25,14.8,14.8,14.73,14.74,29
20120901|2012-06-25 12:30,25,14.73,14.84,14.725,14.84,17
20120901|2012-06-25 13:00,25,14.81,14.89,14.745,14.88,37
20120901|2012-06-25 13:30,25,14.865,14.95,14.85,14.945,64
20120901|2012-06-25 17:00,26,14.945,14.945,14.875,14.875,5
20120901|2012-06-25 18:00,26,14.91,14.945,14.895,14.9,33
20120901|2012-06-25 18:30,26,14.88,14.88,14.88,14.88,1
20120901|2012-06-25 20:00,26,14.88,14.88,14.875,14.875,9
20120901|2012-06-25 20:30,26,14.89,14.89,14.89,14.89,2
20120901|2012-06-25 22:00,26,14.89,14.89,14.89,14.89,3
20120901|2012-06-25 23:30,26,14.915,14.92,14.915,14.92,7
20120901|2012-06-26 00:00,26,14.945,14.945,14.945,14.945,1
20120901|2012-06-26 00:30,26,14.94,14.94,14.94,14.94,2
20120901|2012-06-26 01:30,26,14.93,14.95,14.93,14.95,13
20120901|2012-06-26 02:00,26,14.935,14.96,14.93,14.96,10
20120901|2012-06-26 03:00,26,14.96,14.96,14.96,14.96,2
20120901|2012-06-26 03:30,26,14.97,15.065,14.97,15.065,68
20120901|2012-06-26 05:00,26,15.055,15.055,15.02,15.02,3
20120901|2012-06-26 05:30,26,15.045,15.06,15.005,15.06,16
20120901|2012-06-26 06:00,26,15.06,15.06,15.055,15.055,3
20120901|2012-06-26 07:00,26,15.065,15.065,15.065,15.065,1
20120901|2012-06-26 07:30,26,15.03,15.245,15.03,15.245,111
20120901|2012-06-26 08:00,26,15.245,15.31,15.165,15.185,43
20120901|2012-06-26 08:30,26,15.12,15.23,15.12,15.23,8
20120901|2012-06-26 09:00,26,15.175,15.18,15.145,15.175,21
20120901|2012-06-26 09:30,26,15.175,15.21,15.095,15.145,60
20120901|2012-06-26 10:00,26,15.15,15.17,15.12,15.12,22
20120901|2012-06-26 10:30,26,15.1,15.14,15.075,15.125,52
20120901|2012-06-26 11:00,26,15.12,15.13,15.095,15.1,31
20120901|2012-06-26 11:30,26,15.105,15.105,15.065,15.085,36
20120901|2012-06-26 12:00,26,15.065,15.1,15.03,15.04,28
20120901|2012-06-26 12:30,26,15.07,15.095,15.06,15.095,19
20120901|2012-06-26 13:00,26,15.07,15.095,15.07,15.07,10
20120901|2012-06-26 13:30,26,15.08,15.08,15,15,20
20120901|2012-06-26 17:00,27,15.09,15.09,15.035,15.09,7
20120901|2012-06-26 17:30,27,15.085,15.09,15.085,15.09,5
20120901|2012-06-26 19:00,27,15.09,15.09,15.09,15.09,1
20120901|2012-06-26 19:30,27,15.09,15.09,15.09,15.09,2
20120901|2012-06-26 20:30,27,15.08,15.08,15.08,15.08,1
20120901|2012-06-26 21:00,27,15.065,15.065,15.03,15.03,9
20120901|2012-06-26 22:00,27,15.03,15.03,15.03,15.03,1
20120901|2012-06-26 22:30,27,15.025,15.025,15.025,15.025,1
20120901|2012-06-27 00:30,27,15.035,15.035,15.035,15.035,20
20120901|2012-06-27 01:00,27,15.03,15.03,15.03,15.03,1
20120901|2012-06-27 02:00,27,15.09,15.09,15.09,15.09,3
20120901|2012-06-27 04:30,27,15.09,15.09,15.09,15.09,1
20120901|2012-06-27 05:00,27,15.09,15.1,15.09,15.1,3
20120901|2012-06-27 05:30,27,15.08,15.09,15.08,15.09,2
20120901|2012-06-27 06:00,27,15.09,15.09,15.09,15.09,2
20120901|2012-06-27 06:30,27,15.09,15.1,15.09,15.1,5
20120901|2012-06-27 07:00,27,15.08,15.125,15.08,15.125,16
20120901|2012-06-27 07:30,27,15.125,15.13,15.09,15.13,4
20120901|2012-06-27 08:00,27,15.125,15.17,15.105,15.17,40
20120901|2012-06-27 08:30,27,15.16,15.17,15.16,15.17,2
20120901|2012-06-27 09:00,27,15.17,15.2,15.17,15.2,44
20120901|2012-06-27 09:30,27,15.2,15.2,15.095,15.12,61
20120901|2012-06-27 10:00,27,15.12,15.12,15.08,15.105,23
20120901|2012-06-27 10:30,27,15.12,15.12,15.05,15.065,24
20120901|2012-06-27 11:00,27,15.05,15.08,15.045,15.08,9
20120901|2012-06-27 11:30,27,15.09,15.13,15.075,15.1,21
20120901|2012-06-27 12:00,27,15.115,15.165,15.115,15.14,12
20120901|2012-06-27 12:30,27,15.15,15.155,15.13,15.155,13
20120901|2012-06-27 13:00,27,15.13,15.13,15.005,15.04,71
20120901|2012-06-27 13:30,27,15.015,15.03,14.99,15.03,30
20120901|2012-06-27 17:00,28,14.99,14.99,14.945,14.97,6
20120901|2012-06-27 17:30,28,14.95,14.95,14.9,14.945,34
20120901|2012-06-27 18:30,28,14.94,14.94,14.94,14.94,3
20120901|2012-06-27 19:00,28,14.945,14.945,14.945,14.945,1
20120901|2012-06-27 20:30,28,14.945,14.97,14.945,14.96,11
20120901|2012-06-27 21:30,28,14.95,14.95,14.95,14.95,1
20120901|2012-06-27 23:00,28,14.965,14.975,14.965,14.975,26
20120901|2012-06-28 01:00,28,15,15,15,15,1
20120901|2012-06-28 01:30,28,14.99,15,14.975,15,6
20120901|2012-06-28 02:00,28,14.99,14.99,14.99,14.99,2
20120901|2012-06-28 02:30,28,15,15,15,15,2
20120901|2012-06-28 03:00,28,15,15,15,15,2
20120901|2012-06-28 03:30,28,15,15,15,15,2
20120901|2012-06-28 04:00,28,15,15.01,15,15.01,4
20120901|2012-06-28 04:30,28,15.025,15.03,15.025,15.025,4
20120901|2012-06-28 05:00,28,15.025,15.03,15.025,15.025,8
20120901|2012-06-28 05:30,28,15.025,15.025,15.025,15.025,3
20120901|2012-06-28 06:00,28,15.03,15.03,15.025,15.025,7
20120901|2012-06-28 06:30,28,15.025,15.045,15.025,15.045,2
20120901|2012-06-28 07:00,28,15.06,15.08,15.06,15.08,10
20120901|2012-06-28 07:30,28,15.08,15.08,15.08,15.08,1
20120901|2012-06-28 08:00,28,15.08,15.1,14.99,15.025,26
20120901|2012-06-28 08:30,28,14.995,14.995,14.96,14.96,25
20120901|2012-06-28 09:00,28,14.985,14.995,14.985,14.995,2
20120901|2012-06-28 09:30,28,15.02,15.1,15.02,15.03,24
20120901|2012-06-28 10:00,28,15.015,15.05,14.975,14.975,22
20120901|2012-06-28 10:30,28,14.975,14.98,14.965,14.965,7
20120901|2012-06-28 11:00,28,14.99,14.995,14.93,14.93,13
20120901|2012-06-28 11:30,28,14.935,14.965,14.92,14.92,22
20120901|2012-06-28 12:00,28,14.925,14.935,14.925,14.93,8
20120901|2012-06-28 12:30,28,14.945,14.95,14.945,14.95,2
20120901|2012-06-28 13:00,28,14.93,14.99,14.92,14.94,30
20120901|2012-06-28 13:30,28,14.92,14.93,14.9,14.9,36
20120901|2012-06-28 17:00,29,14.895,15.02,14.895,14.93,10
20120901|2012-06-28 17:30,29,14.925,14.925,14.925,14.925,3
20120901|2012-06-28 18:00,29,14.99,15.01,14.99,15.01,6
20120901|2012-06-28 18:30,29,14.935,14.935,14.935,14.935,1
20120901|2012-06-28 19:30,29,14.94,14.94,14.94,14.94,1
20120901|2012-06-28 21:00,29,14.985,14.985,14.985,14.985,1
20120901|2012-06-28 22:00,29,14.995,14.995,14.965,14.965,7
20120901|2012-06-28 22:30,29,14.965,14.965,14.965,14.965,1
20120901|2012-06-29 00:30,29,14.975,14.975,14.975,14.975,1
20120901|2012-06-29 01:30,29,14.99,14.99,14.99,14.99,1
20120901|2012-06-29 02:00,29,14.985,15.065,14.985,15.065,6
20120901|2012-06-29 02:30,29,15.045,15.045,15.045,15.045,1
20120901|2012-06-29 03:00,29,15.065,15.065,15.065,15.065,2
20120901|2012-06-29 06:30,29,15.005,15.005,15,15.005,5
20120901|2012-06-29 07:00,29,15.04,15.05,15.04,15.05,10
20120901|2012-06-29 07:30,29,15.09,15.1,14.655,14.655,122
20120901|2012-06-29 08:00,29,14.695,14.84,14.695,14.8,34
20120901|2012-06-29 08:30,29,14.79,14.79,14.745,14.77,17
20120901|2012-06-29 09:00,29,14.78,14.825,14.715,14.715,30
20120901|2012-06-29 09:30,29,14.735,14.74,14.405,14.405,362
20120901|2012-06-29 10:00,29,14.405,14.44,14.405,14.41,70
20120901|2012-06-29 10:30,29,14.405,14.495,14.405,14.48,22
20120901|2012-06-29 11:00,29,14.49,14.505,14.475,14.5,28
20120901|2012-06-29 11:30,29,14.5,14.5,14.49,14.5,7
20120901|2012-06-29 12:00,29,14.48,14.5,14.475,14.5,23
20120901|2012-06-29 12:30,29,14.5,14.555,14.5,14.555,17
20120901|2012-06-29 13:00,29,14.555,14.585,14.53,14.56,52
20120901|2012-06-29 13:30,29,14.55,14.565,14.445,14.53,112
20120901|2012-07-01 17:00,2,14.525,14.675,14.525,14.655,34
20120901|2012-07-01 17:30,2,14.62,14.66,14.615,14.66,8
20120901|2012-07-01 18:00,2,14.66,14.66,14.65,14.66,3
20120901|2012-07-01 18:30,2,14.665,14.675,14.665,14.67,8
20120901|2012-07-01 19:00,2,14.675,14.685,14.665,14.665,5
20120901|2012-07-01 19:30,2,14.665,14.685,14.665,14.685,4
20120901|2012-07-01 20:00,2,14.67,14.67,14.66,14.66,2
20120901|2012-07-01 20:30,2,14.655,14.655,14.635,14.64,5
20120901|2012-07-01 21:00,2,14.64,14.64,14.615,14.615,6
20120901|2012-07-01 21:30,2,14.615,14.615,14.595,14.595,3
20120901|2012-07-01 22:00,2,14.595,14.595,14.585,14.585,2
20120901|2012-07-01 23:00,2,14.58,14.58,14.58,14.58,1
20120901|2012-07-02 02:00,2,14.615,14.615,14.58,14.58,3
20120901|2012-07-02 02:30,2,14.585,14.585,14.565,14.565,3
20120901|2012-07-02 05:00,2,14.575,14.575,14.57,14.57,3
20120901|2012-07-02 06:00,2,14.57,14.57,14.57,14.57,2
20120901|2012-07-02 06:30,2,14.56,14.56,14.56,14.56,2
20120901|2012-07-02 07:00,2,14.57,14.615,14.57,14.615,2
20120901|2012-07-02 08:00,2,14.615,14.62,14.615,14.615,6
20120901|2012-07-02 08:30,2,14.615,14.68,14.615,14.68,6
20120901|2012-07-02 09:00,2,14.645,14.695,14.635,14.68,27
20120901|2012-07-02 09:30,2,14.69,14.825,14.64,14.825,205
20120901|2012-07-02 10:00,2,14.8,14.805,14.755,14.76,22
20120901|2012-07-02 10:30,2,14.77,14.77,14.74,14.76,16
20120901|2012-07-02 11:00,2,14.755,14.77,14.68,14.75,46
20120901|2012-07-02 11:30,2,14.71,14.775,14.69,14.775,128
20120901|2012-07-02 12:00,2,14.77,14.8,14.74,14.74,11
20120901|2012-07-02 12:30,2,14.75,14.755,14.73,14.73,16
20120901|2012-07-02 13:00,2,14.73,14.77,14.68,14.68,104
20120901|2012-07-02 13:30,2,14.68,14.77,14.63,14.63,45
20120901|2012-07-02 17:00,3,14.795,14.84,14.68,14.7,14
20120901|2012-07-02 20:30,3,14.71,14.71,14.71,14.71,1
20120901|2012-07-02 21:00,3,14.67,14.67,14.655,14.655,4
20120901|2012-07-02 21:30,3,14.67,14.67,14.67,14.67,1
20120901|2012-07-02 22:30,3,14.74,14.74,14.74,14.74,3
20120901|2012-07-03 01:30,3,14.69,14.69,14.69,14.69,2
20120901|2012-07-03 02:00,3,14.755,14.755,14.755,14.755,1
20120901|2012-07-03 03:30,3,14.75,14.75,14.75,14.75,1
20120901|2012-07-03 04:00,3,14.75,14.75,14.75,14.75,1
20120901|2012-07-03 04:30,3,14.755,14.755,14.755,14.755,3
20120901|2012-07-03 06:00,3,14.74,14.74,14.74,14.74,2
20120901|2012-07-03 06:30,3,14.76,14.82,14.76,14.82,5
20120901|2012-07-03 07:00,3,14.815,14.815,14.815,14.815,1
20120901|2012-07-03 07:30,3,14.755,14.755,14.755,14.755,1
20120901|2012-07-03 08:00,3,14.78,14.81,14.78,14.81,3
20120901|2012-07-03 08:30,3,14.8,14.885,14.795,14.885,24
20120901|2012-07-03 09:00,3,14.885,14.935,14.855,14.88,247
20120901|2012-07-03 09:30,3,14.88,14.92,14.88,14.895,17
20120901|2012-07-03 10:00,3,14.905,15.065,14.905,14.94,137
20120901|2012-07-03 10:30,3,14.92,14.925,14.905,14.92,8
20120901|2012-07-03 11:00,3,14.945,15,14.945,14.98,9
20120901|2012-07-03 11:30,3,14.955,15.02,14.88,14.995,78
20120901|2012-07-05 09:30,5,15.04,15.23,15.04,15.165,214
20120901|2012-07-05 10:00,5,15.155,15.175,15.135,15.135,21
20120901|2012-07-05 10:30,5,15.135,15.145,15.11,15.145,18
20120901|2012-07-05 11:00,5,15.145,15.145,15.075,15.08,30
20120901|2012-07-05 11:30,5,15.075,15.155,15.06,15.06,29
20120901|2012-07-05 12:00,5,15.05,15.105,15.05,15.105,9
20120901|2012-07-05 12:30,5,15.125,15.25,15.125,15.23,67
20120901|2012-07-05 13:00,5,15.19,15.19,15.175,15.185,6
20120901|2012-07-05 13:30,5,15.185,15.185,15.105,15.15,44
20120901|2012-07-05 17:00,6,15.045,15.045,15.045,15.045,1
20120901|2012-07-05 18:00,6,15.145,15.145,15.145,15.145,1
20120901|2012-07-05 19:30,6,15.1,15.105,15.1,15.1,4
20120901|2012-07-05 20:00,6,15.1,15.135,15.1,15.135,4
20120901|2012-07-05 21:00,6,15.07,15.07,15.07,15.07,1
20120901|2012-07-05 22:00,6,15.055,15.055,15.055,15.055,2
20120901|2012-07-05 22:30,6,15.07,15.07,15.035,15.035,4
20120901|2012-07-05 23:30,6,15.08,15.11,15.08,15.11,3
20120901|2012-07-06 01:00,6,15.09,15.09,15.09,15.09,1
20120901|2012-07-06 02:30,6,15.115,15.13,15.115,15.13,7
20120901|2012-07-06 04:00,6,15.15,15.15,15.15,15.15,1
20120901|2012-07-06 04:30,6,15.13,15.13,15.13,15.13,1
20120901|2012-07-06 05:00,6,15.15,15.15,15.125,15.125,6
20120901|2012-07-06 05:30,6,15.13,15.13,15.12,15.12,54
20120901|2012-07-06 06:00,6,15.1,15.1,15.04,15.04,4
20120901|2012-07-06 06:30,6,15.12,15.15,15.12,15.15,6
20120901|2012-07-06 07:00,6,15.075,15.145,15.07,15.145,4
20120901|2012-07-06 07:30,6,15.075,15.075,15.06,15.06,8
20120901|2012-07-06 08:00,6,15.06,15.06,14.91,14.93,37
20120901|2012-07-06 08:30,6,15.005,15.005,14.915,14.915,7
20120901|2012-07-06 09:00,6,14.945,14.95,14.935,14.94,7
20120901|2012-07-06 09:30,6,14.965,15.065,14.92,15.04,81
20120901|2012-07-06 10:00,6,15.035,15.065,15.015,15.065,22
20120901|2012-07-06 10:30,6,15.045,15.045,15,15,5
20120901|2012-07-06 11:00,6,15.02,15.05,15.01,15.04,16
20120901|2012-07-06 11:30,6,15.045,15.12,15.045,15.07,36
20120901|2012-07-06 12:00,6,15.08,15.08,15.075,15.075,3
20120901|2012-07-06 12:30,6,15.065,15.12,15.065,15.085,42
20120901|2012-07-06 13:00,6,15.085,15.085,15.01,15.01,70
20120901|2012-07-06 13:30,6,15.05,15.11,15.03,15.08,48
20120901|2012-07-08 17:00,9,15.14,15.15,15.09,15.15,69
20120901|2012-07-08 17:30,9,15.12,15.12,15.1,15.1,27
20120901|2012-07-08 18:00,9,15.12,15.125,15.12,15.125,3
20120901|2012-07-08 18:30,9,15.14,15.14,15.14,15.14,1
20120901|2012-07-08 20:00,9,15.12,15.12,15.12,15.12,1
20120901|2012-07-08 21:00,9,15.145,15.145,15.12,15.12,2
20120901|2012-07-08 22:00,9,15.12,15.15,15.1,15.15,54
20120901|2012-07-08 23:30,9,15.15,15.15,15.15,15.15,2
20120901|2012-07-09 00:30,9,15.15,15.15,15.15,15.15,2
20120901|2012-07-09 01:00,9,15.15,15.15,15.15,15.15,1
20120901|2012-07-09 02:00,9,15.17,15.175,15.17,15.175,11
20120901|2012-07-09 02:30,9,15.18,15.18,15.18,15.18,1
20120901|2012-07-09 03:00,9,15.19,15.225,15.19,15.225,25
20120901|2012-07-09 03:30,9,15.225,15.23,15.225,15.225,7
20120901|2012-07-09 04:00,9,15.225,15.225,15.2,15.2,7
20120901|2012-07-09 04:30,9,15.22,15.22,15.22,15.22,3
20120901|2012-07-09 05:00,9,15.23,15.23,15.21,15.23,5
20120901|2012-07-09 05:30,9,15.23,15.23,15.23,15.23,8
20120901|2012-07-09 06:00,9,15.22,15.22,15.22,15.22,12
20120901|2012-07-09 06:30,9,15.2,15.2,15.2,15.2,3
20120901|2012-07-09 07:00,9,15.2,15.22,15.2,15.22,4
20120901|2012-07-09 07:30,9,15.225,15.23,15.225,15.23,2
20120901|2012-07-09 08:00,9,15.22,15.25,15.2,15.2,49
20120901|2012-07-09 08:30,9,15.235,15.3,15.235,15.275,35
20120901|2012-07-09 09:00,9,15.275,15.35,15.265,15.3,37
20120901|2012-07-09 09:30,9,15.32,15.335,15.265,15.29,82
20120901|2012-07-09 10:00,9,15.26,15.285,15.17,15.235,96
20120901|2012-07-09 10:30,9,15.2,15.2,15.155,15.2,35
20120901|2012-07-09 11:00,9,15.205,15.235,15.185,15.2,80
20120901|2012-07-09 11:30,9,15.19,15.22,15.19,15.22,94
20120901|2012-07-09 12:00,9,15.18,15.18,15.105,15.105,20
20120901|2012-07-09 12:30,9,15.105,15.235,15.105,15.205,135
20120901|2012-07-09 13:00,9,15.21,15.21,15.19,15.19,9
20120901|2012-07-09 13:30,9,15.18,15.27,15.18,15.26,72
20120901|2012-07-09 17:00,10,15.22,15.22,15.21,15.21,2
20120901|2012-07-09 17:30,10,15.21,15.21,15.21,15.21,1
20120901|2012-07-09 18:00,10,15.205,15.205,15.16,15.16,14
20120901|2012-07-09 18:30,10,15.16,15.16,15.16,15.16,1
20120901|2012-07-09 19:00,10,15.19,15.205,15.19,15.205,2
20120901|2012-07-09 19:30,10,15.19,15.19,15.19,15.19,1
20120901|2012-07-09 20:00,10,15.2,15.2,15.17,15.17,3
20120901|2012-07-09 20:30,10,15.17,15.17,15.17,15.17,2
20120901|2012-07-09 21:00,10,15.2,15.2,15.2,15.2,1
20120901|2012-07-09 21:30,10,15.2,15.2,15.2,15.2,1
20120901|2012-07-10 00:00,10,15.21,15.225,15.21,15.225,7
20120901|2012-07-10 01:00,10,15.225,15.225,15.225,15.225,1
20120901|2012-07-10 01:30,10,15.22,15.225,15.22,15.225,3
20120901|2012-07-10 02:00,10,15.23,15.23,15.23,15.23,1
20120901|2012-07-10 03:00,10,15.185,15.185,15.185,15.185,2
20120901|2012-07-10 03:30,10,15.185,15.185,15.185,15.185,1
20120901|2012-07-10 04:00,10,15.18,15.18,15.18,15.18,2
20120901|2012-07-10 04:30,10,15.23,15.23,15.23,15.23,1
20120901|2012-07-10 05:00,10,15.24,15.25,15.225,15.225,3
20120901|2012-07-10 05:30,10,15.185,15.185,15.185,15.185,1
20120901|2012-07-10 06:00,10,15.185,15.185,15.185,15.185,1
20120901|2012-07-10 07:00,10,15.23,15.23,15.23,15.23,1
20120901|2012-07-10 07:30,10,15.215,15.215,15.2,15.2,12
20120901|2012-07-10 08:30,10,15.18,15.18,15.18,15.18,3
20120901|2012-07-10 09:30,10,15.21,15.385,15.2,15.385,140
20120901|2012-07-10 10:00,10,15.36,15.52,15.36,15.52,163
20120901|2012-07-10 10:30,10,15.525,15.615,15.48,15.48,180
20120901|2012-07-10 11:00,10,15.485,15.6,15.48,15.535,161
20120901|2012-07-10 11:30,10,15.525,15.525,15.46,15.48,41
20120901|2012-07-10 12:00,10,15.47,15.49,15.46,15.46,16
20120901|2012-07-10 12:30,10,15.45,15.46,15.375,15.46,189
20120901|2012-07-10 13:00,10,15.45,15.555,15.45,15.48,147
20120901|2012-07-10 13:30,10,15.49,15.535,15.415,15.46,83
20120901|2012-07-10 17:00,11,15.405,15.405,15.405,15.405,6
20120901|2012-07-10 18:00,11,15.425,15.425,15.425,15.425,1
20120901|2012-07-10 19:00,11,15.425,15.425,15.425,15.425,1
20120901|2012-07-10 19:30,11,15.425,15.425,15.425,15.425,1
20120901|2012-07-10 20:00,11,15.425,15.425,15.425,15.425,1
20120901|2012-07-10 20:30,11,15.405,15.405,15.405,15.405,2
20120901|2012-07-10 21:00,11,15.405,15.405,15.405,15.405,2
20120901|2012-07-10 22:00,11,15.4,15.4,15.375,15.375,4
20120901|2012-07-10 22:30,11,15.38,15.38,15.37,15.37,18
20120901|2012-07-10 23:00,11,15.355,15.355,15.31,15.325,27
20120901|2012-07-10 23:30,11,15.335,15.345,15.335,15.345,3
20120901|2012-07-11 00:00,11,15.36,15.365,15.35,15.365,5
20120901|2012-07-11 00:30,11,15.36,15.36,15.35,15.35,2
20120901|2012-07-11 01:00,11,15.35,15.35,15.35,15.35,2
20120901|2012-07-11 01:30,11,15.335,15.335,15.335,15.335,1
20120901|2012-07-11 02:00,11,15.335,15.335,15.335,15.335,1
20120901|2012-07-11 04:00,11,15.35,15.35,15.35,15.35,1
20120901|2012-07-11 05:00,11,15.35,15.35,15.335,15.335,2
20120901|2012-07-11 05:30,11,15.345,15.345,15.335,15.335,7
20120901|2012-07-11 06:00,11,15.345,15.345,15.31,15.31,3
20120901|2012-07-11 06:30,11,15.35,15.35,15.35,15.35,1
20120901|2012-07-11 07:00,11,15.35,15.35,15.35,15.35,12
20120901|2012-07-11 07:30,11,15.39,15.52,15.35,15.38,71
20120901|2012-07-11 08:00,11,15.425,15.48,15.39,15.405,33
20120901|2012-07-11 08:30,11,15.41,15.49,15.405,15.48,31
20120901|2012-07-11 09:00,11,15.49,15.535,15.445,15.47,37
20120901|2012-07-11 09:30,11,15.48,15.605,15.48,15.51,111
20120901|2012-07-11 10:00,11,15.51,15.51,15.37,15.41,45
20120901|2012-07-11 10:30,11,15.4,15.4,15.325,15.36,60
20120901|2012-07-11 11:00,11,15.36,15.43,15.35,15.35,40
20120901|2012-07-11 11:30,11,15.385,15.385,15.37,15.37,7
20120901|2012-07-11 12:00,11,15.385,15.385,15.325,15.325,15
20120901|2012-07-11 12:30,11,15.325,15.34,15.31,15.32,33
20120901|2012-07-11 13:00,11,15.31,15.31,15.17,15.17,80
20120901|2012-07-11 13:30,11,15.165,15.165,14.96,15.1,163
20120901|2012-07-11 17:00,12,15.045,15.075,15.04,15.075,8
20120901|2012-07-11 17:30,12,15.085,15.085,15.085,15.085,2
20120901|2012-07-11 18:30,12,15.145,15.145,15.145,15.145,2
20120901|2012-07-11 19:00,12,15.13,15.13,15.13,15.13,1
20120901|2012-07-11 20:00,12,15.11,15.11,15.085,15.085,2
20120901|2012-07-11 20:30,12,15.085,15.085,15.085,15.085,1
20120901|2012-07-12 00:30,12,15.085,15.085,15.03,15.03,8
20120901|2012-07-12 01:00,12,15.03,15.03,15.03,15.03,1
20120901|2012-07-12 01:30,12,15.03,15.03,15.03,15.03,2
20120901|2012-07-12 02:00,12,15.03,15.03,15.03,15.03,1
20120901|2012-07-12 04:00,12,15.03,15.03,15.03,15.03,1
20120901|2012-07-12 05:30,12,15.03,15.03,15.03,15.03,1
20120901|2012-07-12 07:30,12,15.085,15.085,15.085,15.085,1
20120901|2012-07-12 08:00,12,15.085,15.085,15.03,15.03,3
20120901|2012-07-12 08:30,12,15.03,15.03,14.95,14.975,20
20120901|2012-07-12 09:00,12,14.975,14.975,14.975,14.975,3
20120901|2012-07-12 09:30,12,14.955,14.955,14.87,14.87,140
20120901|2012-07-12 10:00,12,14.895,14.99,14.895,14.985,30
20120901|2012-07-12 10:30,12,14.99,15.04,14.99,15.03,52
20120901|2012-07-12 11:00,12,15.07,15.15,15.055,15.065,45
20120901|2012-07-12 11:30,12,15.11,15.115,15.055,15.055,15
20120901|2012-07-12 12:00,12,15.055,15.055,15,15,29
20120901|2012-07-12 12:30,12,15.06,15.06,15.06,15.06,2
20120901|2012-07-12 13:00,12,15.08,15.1,15.08,15.09,7
20120901|2012-07-12 13:30,12,15.065,15.105,14.985,14.985,76
20120901|2012-07-12 20:00,13,15.025,15.025,15.025,15.025,4
20120901|2012-07-12 20:30,13,15.025,15.025,15.01,15.01,8
20120901|2012-07-13 00:00,13,15.025,15.025,15.025,15.025,1
20120901|2012-07-13 00:30,13,15.045,15.045,15.045,15.045,1
20120901|2012-07-13 01:00,13,15.005,15.005,15,15,2
20120901|2012-07-13 01:30,13,14.99,15.015,14.99,15.015,2
20120901|2012-07-13 03:30,13,15,15,15,15,1
20120901|2012-07-13 04:00,13,15.005,15.005,15.005,15.005,1
20120901|2012-07-13 04:30,13,15.04,15.095,15.04,15.095,11
20120901|2012-07-13 05:00,13,15.1,15.1,15.1,15.1,1
20120901|2012-07-13 06:30,13,15.1,15.11,15.06,15.11,10
20120901|2012-07-13 07:00,13,15.1,15.1,15.1,15.1,2
20120901|2012-07-13 07:30,13,15.11,15.11,15.105,15.105,3
20120901|2012-07-13 08:30,13,15.11,15.16,15.1,15.16,11
20120901|2012-07-13 09:00,13,15.15,15.15,15.105,15.105,12
20120901|2012-07-13 09:30,13,15.135,15.16,15.1,15.105,19
20120901|2012-07-13 10:00,13,15.14,15.145,15.1,15.12,52
20120901|2012-07-13 10:30,13,15.11,15.14,15.11,15.13,10
20120901|2012-07-13 11:00,13,15.13,15.13,15.125,15.125,12
20120901|2012-07-13 11:30,13,15.125,15.135,15.125,15.125,25
20120901|2012-07-13 12:00,13,15.125,15.23,15.125,15.23,52
20120901|2012-07-13 12:30,13,15.225,15.3,15.225,15.3,164
20120901|2012-07-13 13:00,13,15.29,15.29,15.255,15.265,107
20120901|2012-07-13 13:30,13,15.265,15.3,15.26,15.285,48
20120901|2012-07-15 17:00,16,15.285,15.35,15.285,15.35,13
20120901|2012-07-15 17:30,16,15.35,15.35,15.35,15.35,1
20120901|2012-07-15 18:00,16,15.35,15.38,15.35,15.38,4
20120901|2012-07-15 19:00,16,15.35,15.38,15.335,15.335,5
20120901|2012-07-15 19:30,16,15.33,15.35,15.33,15.35,2
20120901|2012-07-15 20:00,16,15.345,15.35,15.345,15.35,3
20120901|2012-07-15 20:30,16,15.305,15.335,15.305,15.335,2
20120901|2012-07-15 21:00,16,15.34,15.36,15.34,15.36,4
20120901|2012-07-15 21:30,16,15.36,15.36,15.36,15.36,1
20120901|2012-07-15 23:00,16,15.375,15.375,15.375,15.375,1
20120901|2012-07-16 01:00,16,15.38,15.38,15.38,15.38,1
20120901|2012-07-16 01:30,16,15.365,15.4,15.365,15.4,11
20120901|2012-07-16 02:30,16,15.34,15.34,15.34,15.34,1
20120901|2012-07-16 03:30,16,15.39,15.4,15.39,15.4,15
20120901|2012-07-16 04:00,16,15.4,15.4,15.4,15.4,2
20120901|2012-07-16 04:30,16,15.38,15.39,15.38,15.39,6
20120901|2012-07-16 05:00,16,15.375,15.39,15.375,15.39,2
20120901|2012-07-16 05:30,16,15.445,15.45,15.445,15.445,10
20120901|2012-07-16 06:00,16,15.415,15.415,15.415,15.415,1
20120901|2012-07-16 06:30,16,15.45,15.47,15.45,15.47,9
20120901|2012-07-16 07:00,16,15.47,15.47,15.46,15.46,5
20120901|2012-07-16 07:30,16,15.47,15.47,15.46,15.46,10
20120901|2012-07-16 08:00,16,15.46,15.48,15.46,15.48,5
20120901|2012-07-16 08:30,16,15.475,15.475,15.47,15.47,7
20120901|2012-07-16 09:00,16,15.485,15.5,15.47,15.48,57
20120901|2012-07-16 09:30,16,15.47,15.53,15.47,15.51,72
20120901|2012-07-16 10:00,16,15.51,15.545,15.505,15.545,28
20120901|2012-07-16 10:30,16,15.535,15.535,15.52,15.52,56
20120901|2012-07-16 11:00,16,15.54,15.58,15.54,15.56,55
20120901|2012-07-16 11:30,16,15.575,15.595,15.57,15.57,32
20120901|2012-07-16 12:00,16,15.57,15.645,15.57,15.645,50
20120901|2012-07-16 12:30,16,15.645,15.7,15.64,15.7,62
20120901|2012-07-16 13:00,16,15.705,15.765,15.635,15.665,180
20120901|2012-07-16 13:30,16,15.645,15.645,15.59,15.64,29
20120901|2012-07-16 17:00,17,15.625,15.63,15.58,15.595,10
20120901|2012-07-16 18:00,17,15.6,15.62,15.6,15.6,11
20120901|2012-07-16 18:30,17,15.595,15.625,15.595,15.6,4
20120901|2012-07-16 19:30,17,15.595,15.62,15.595,15.62,5
20120901|2012-07-16 20:00,17,15.595,15.595,15.595,15.595,1
20120901|2012-07-16 20:30,17,15.62,15.62,15.605,15.605,2
20120901|2012-07-16 21:00,17,15.605,15.605,15.605,15.605,1
20120901|2012-07-16 21:30,17,15.625,15.625,15.625,15.625,1
20120901|2012-07-16 23:00,17,15.625,15.625,15.625,15.625,1
20120901|2012-07-16 23:30,17,15.625,15.625,15.625,15.625,2
20120901|2012-07-17 00:30,17,15.625,15.625,15.625,15.625,1
20120901|2012-07-17 01:00,17,15.63,15.63,15.6,15.6,3
20120901|2012-07-17 01:30,17,15.625,15.64,15.625,15.64,10
20120901|2012-07-17 02:00,17,15.64,15.65,15.64,15.65,15
20120901|2012-07-17 02:30,17,15.675,15.675,15.605,15.605,4
20120901|2012-07-17 03:30,17,15.665,15.665,15.66,15.665,16
20120901|2012-07-17 04:30,17,15.665,15.67,15.665,15.67,6
20120901|2012-07-17 05:00,17,15.655,15.67,15.65,15.67,22
20120901|2012-07-17 05:30,17,15.68,15.68,15.68,15.68,1
20120901|2012-07-17 06:00,17,15.67,15.69,15.67,15.69,20
20120901|2012-07-17 06:30,17,15.675,15.675,15.67,15.67,5
20120901|2012-07-17 07:00,17,15.67,15.67,15.67,15.67,2
20120901|2012-07-17 07:30,17,15.67,15.67,15.66,15.66,4
20120901|2012-07-17 08:00,17,15.625,15.625,15.595,15.595,9
20120901|2012-07-17 08:30,17,15.595,15.665,15.595,15.665,9
20120901|2012-07-17 09:00,17,15.63,15.665,15.575,15.64,23
20120901|2012-07-17 09:30,17,15.64,15.735,15.64,15.735,127
20120901|2012-07-17 10:00,17,15.74,15.75,15.675,15.715,38
20120901|2012-07-17 10:30,17,15.68,15.72,15.68,15.72,38
20120901|2012-07-17 11:00,17,15.725,15.725,15.7,15.7,10
20120901|2012-07-17 11:30,17,15.68,15.68,15.665,15.68,14
20120901|2012-07-17 12:00,17,15.68,15.7,15.66,15.66,14
20120901|2012-07-17 12:30,17,15.66,15.67,15.65,15.67,16
20120901|2012-07-17 13:00,17,15.62,15.63,15.6,15.615,11
20120901|2012-07-17 13:30,17,15.575,15.58,15.53,15.53,18
20120901|2012-07-17 17:00,18,15.54,15.54,15.54,15.54,2
20120901|2012-07-17 17:30,18,15.52,15.525,15.485,15.525,7
20120901|2012-07-17 18:30,18,15.515,15.515,15.515,15.515,1
20120901|2012-07-17 19:00,18,15.51,15.51,15.51,15.51,1
20120901|2012-07-17 19:30,18,15.55,15.55,15.55,15.55,1
20120901|2012-07-17 20:30,18,15.53,15.53,15.53,15.53,2
20120901|2012-07-17 21:30,18,15.495,15.495,15.495,15.495,2
20120901|2012-07-17 22:00,18,15.55,15.555,15.55,15.555,13
20120901|2012-07-18 00:00,18,15.595,15.595,15.595,15.595,1
20120901|2012-07-18 01:00,18,15.605,15.605,15.605,15.605,2
20120901|2012-07-18 02:00,18,15.605,15.615,15.56,15.56,5
20120901|2012-07-18 05:00,18,15.54,15.54,15.54,15.54,1
20120901|2012-07-18 07:00,18,15.545,15.545,15.54,15.54,4
20120901|2012-07-18 08:00,18,15.55,15.565,15.54,15.55,9
20120901|2012-07-18 08:30,18,15.57,15.6,15.535,15.6,26
20120901|2012-07-18 09:00,18,15.59,15.59,15.54,15.54,12
20120901|2012-07-18 09:30,18,15.54,15.54,15.37,15.435,160
20120901|2012-07-18 10:00,18,15.44,15.46,15.4,15.4,19
20120901|2012-07-18 10:30,18,15.42,15.465,15.42,15.435,15
20120901|2012-07-18 11:00,18,15.435,15.435,15.405,15.405,10
20120901|2012-07-18 11:30,18,15.43,15.46,15.4,15.45,28
20120901|2012-07-18 12:00,18,15.465,15.53,15.44,15.44,50
20120901|2012-07-18 12:30,18,15.435,15.545,15.4,15.545,69
20120901|2012-07-18 13:00,18,15.545,15.555,15.52,15.52,25
20120901|2012-07-18 13:30,18,15.555,15.57,15.52,15.52,19
20120901|2012-07-18 17:00,19,15.555,15.555,15.55,15.55,6
20120901|2012-07-18 18:30,19,15.565,15.565,15.565,15.565,1
20120901|2012-07-18 19:30,19,15.575,15.575,15.575,15.575,2
20120901|2012-07-18 22:00,19,15.575,15.59,15.575,15.59,8
20120901|2012-07-18 23:30,19,15.595,15.595,15.595,15.595,1
20120901|2012-07-19 00:00,19,15.6,15.6,15.6,15.6,2
20120901|2012-07-19 00:30,19,15.6,15.605,15.6,15.605,19
20120901|2012-07-19 01:00,19,15.54,15.54,15.54,15.54,1
20120901|2012-07-19 01:30,19,15.55,15.615,15.55,15.615,4
20120901|2012-07-19 02:00,19,15.615,15.65,15.615,15.65,18
20120901|2012-07-19 04:00,19,15.6,15.6,15.6,15.6,1
20120901|2012-07-19 04:30,19,15.645,15.67,15.64,15.67,4
20120901|2012-07-19 05:30,19,15.68,15.68,15.65,15.68,3
20120901|2012-07-19 06:00,19,15.69,15.69,15.685,15.685,2
20120901|2012-07-19 06:30,19,15.665,15.665,15.665,15.665,1
20120901|2012-07-19 07:00,19,15.66,15.695,15.66,15.695,3
20120901|2012-07-19 07:30,19,15.69,15.705,15.69,15.705,7
20120901|2012-07-19 08:00,19,15.715,15.775,15.715,15.745,94
20120901|2012-07-19 08:30,19,15.745,15.81,15.745,15.8,114
20120901|2012-07-19 09:00,19,15.795,15.81,15.765,15.765,12
20120901|2012-07-19 09:30,19,15.75,15.75,15.415,15.46,194
20120901|2012-07-19 10:00,19,15.46,15.515,15.455,15.505,26
20120901|2012-07-19 10:30,19,15.51,15.55,15.49,15.55,35
20120901|2012-07-19 11:00,19,15.57,15.585,15.545,15.545,22
20120901|2012-07-19 11:30,19,15.545,15.57,15.535,15.535,8
20120901|2012-07-19 12:00,19,15.545,15.555,15.545,15.55,7
20120901|2012-07-19 12:30,19,15.525,15.53,15.515,15.515,9
20120901|2012-07-19 13:00,19,15.505,15.505,15.44,15.485,32
20120901|2012-07-19 13:30,19,15.515,15.56,15.47,15.52,24
20120901|2012-07-19 17:00,20,15.435,15.435,15.43,15.43,4
20120901|2012-07-19 17:30,20,15.48,15.56,15.48,15.56,13
20120901|2012-07-19 18:00,20,15.485,15.485,15.485,15.485,1
20120901|2012-07-19 18:30,20,15.56,15.57,15.56,15.57,2
20120901|2012-07-19 19:30,20,15.57,15.57,15.57,15.57,1
20120901|2012-07-19 20:30,20,15.555,15.555,15.555,15.555,1
20120901|2012-07-19 21:00,20,15.56,15.56,15.56,15.56,2
20120901|2012-07-19 21:30,20,15.57,15.575,15.57,15.575,2
20120901|2012-07-19 22:00,20,15.575,15.595,15.575,15.595,6
20120901|2012-07-19 23:00,20,15.6,15.61,15.6,15.61,2
20120901|2012-07-19 23:30,20,15.565,15.565,15.565,15.565,5
20120901|2012-07-20 00:00,20,15.55,15.55,15.55,15.55,1
20120901|2012-07-20 01:00,20,15.605,15.605,15.605,15.605,1
20120901|2012-07-20 02:00,20,15.605,15.635,15.605,15.635,9
20120901|2012-07-20 02:30,20,15.655,15.68,15.655,15.68,7
20120901|2012-07-20 03:30,20,15.7,15.71,15.7,15.71,5
20120901|2012-07-20 04:00,20,15.71,15.71,15.71,15.71,2
20120901|2012-07-20 04:30,20,15.6,15.6,15.6,15.6,1
20120901|2012-07-20 05:30,20,15.675,15.685,15.675,15.685,4
20120901|2012-07-20 06:00,20,15.65,15.655,15.65,15.655,2
20120901|2012-07-20 06:30,20,15.595,15.595,15.575,15.575,6
20120901|2012-07-20 07:00,20,15.575,15.62,15.57,15.57,6
20120901|2012-07-20 07:30,20,15.58,15.605,15.58,15.605,2
20120901|2012-07-20 08:00,20,15.58,15.58,15.58,15.58,4
20120901|2012-07-20 08:30,20,15.58,15.58,15.58,15.58,1
20120901|2012-07-20 09:00,20,15.565,15.565,15.535,15.56,9
20120901|2012-07-20 09:30,20,15.565,15.595,15.565,15.57,8
20120901|2012-07-20 10:00,20,15.555,15.585,15.55,15.585,17
20120901|2012-07-20 10:30,20,15.56,15.56,15.54,15.56,15
20120901|2012-07-20 11:00,20,15.55,15.585,15.53,15.58,12
20120901|2012-07-20 11:30,20,15.55,15.55,15.48,15.53,20
20120901|2012-07-20 12:00,20,15.505,15.505,15.46,15.46,5
20120901|2012-07-20 12:30,20,15.515,15.515,15.515,15.515,1
20120901|2012-07-20 13:00,20,15.48,15.51,15.48,15.48,11
20120901|2012-07-20 13:30,20,15.465,15.55,15.46,15.54,40
20120901|2012-07-22 17:00,23,15.545,15.545,15.45,15.45,11
20120901|2012-07-22 17:30,23,15.45,15.45,15.45,15.45,1
20120901|2012-07-22 18:30,23,15.495,15.555,15.495,15.5,6
20120901|2012-07-22 19:00,23,15.5,15.57,15.5,15.57,6
20120901|2012-07-22 19:30,23,15.44,15.445,15.425,15.425,6
20120901|2012-07-22 20:00,23,15.43,15.43,15.43,15.43,4
20120901|2012-07-22 20:30,23,15.515,15.525,15.5,15.525,21
20120901|2012-07-22 21:30,23,15.48,15.48,15.48,15.48,1
20120901|2012-07-22 22:00,23,15.515,15.515,15.515,15.515,3
20120901|2012-07-22 23:00,23,15.515,15.545,15.515,15.545,5
20120901|2012-07-22 23:30,23,15.47,15.47,15.47,15.47,1
20120901|2012-07-23 01:00,23,15.465,15.465,15.46,15.46,12
20120901|2012-07-23 02:00,23,15.505,15.505,15.46,15.46,5
20120901|2012-07-23 02:30,23,15.505,15.505,15.505,15.505,1
20120901|2012-07-23 03:00,23,15.46,15.46,15.46,15.46,1
20120901|2012-07-23 03:30,23,15.495,15.495,15.495,15.495,1
20120901|2012-07-23 04:00,23,15.495,15.495,15.46,15.46,2
20120901|2012-07-23 04:30,23,15.44,15.44,15.44,15.44,2
20120901|2012-07-23 05:00,23,15.44,15.44,15.25,15.35,89
20120901|2012-07-23 05:30,23,15.43,15.43,15.43,15.43,4
20120901|2012-07-23 06:00,23,15.43,15.43,15.36,15.36,3
20120901|2012-07-23 06:30,23,15.36,15.415,15.36,15.415,3
20120901|2012-07-23 07:00,23,15.405,15.42,15.395,15.41,5
20120901|2012-07-23 07:30,23,15.35,15.35,15.325,15.325,4
20120901|2012-07-23 08:00,23,15.4,15.4,15.4,15.4,1
20120901|2012-07-23 08:30,23,15.4,15.445,15.33,15.345,103
20120901|2012-07-23 09:00,23,15.415,15.435,15.405,15.405,11
20120901|2012-07-23 09:30,23,15.42,15.48,15.42,15.435,36
20120901|2012-07-23 10:00,23,15.435,15.5,15.37,15.5,32
20120901|2012-07-23 10:30,23,15.515,15.57,15.51,15.565,18
20120901|2012-07-23 11:00,23,15.54,15.54,15.51,15.51,8
20120901|2012-07-23 11:30,23,15.54,15.54,15.54,15.54,1
20120901|2012-07-23 12:00,23,15.54,15.54,15.47,15.47,12
20120901|2012-07-23 12:30,23,15.43,15.43,15.4,15.41,31
20120901|2012-07-23 13:00,23,15.425,15.5,15.425,15.43,30
20120901|2012-07-23 13:30,23,15.44,15.46,15.42,15.42,34
20120901|2012-07-23 18:30,24,15.435,15.435,15.42,15.42,11
20120901|2012-07-23 19:00,24,15.46,15.46,15.46,15.46,1
20120901|2012-07-23 20:00,24,15.485,15.485,15.335,15.39,27
20120901|2012-07-24 03:00,24,15.465,15.465,15.465,15.465,1
20120901|2012-07-24 07:00,24,15.44,15.48,15.44,15.475,17
20120901|2012-07-24 07:30,24,15.475,15.475,15.475,15.475,2
20120901|2012-07-24 08:00,24,15.485,15.52,15.485,15.52,3
20120901|2012-07-24 08:30,24,15.48,15.55,15.475,15.495,43
20120901|2012-07-24 09:00,24,15.44,15.44,15.18,15.18,129
20120901|2012-07-24 09:30,24,15.275,15.375,15.26,15.37,26
20120901|2012-07-24 10:00,24,15.33,15.33,15.27,15.27,7
20120901|2012-07-24 10:30,24,15.275,15.275,15.15,15.15,25
20120901|2012-07-24 11:00,24,15.195,15.195,15.05,15.13,178
20120901|2012-07-24 11:30,24,15.135,15.165,15.105,15.165,10
20120901|2012-07-24 12:00,24,15.14,15.26,15.14,15.215,16
20120901|2012-07-24 12:30,24,15.22,15.255,15.22,15.255,14
20120901|2012-07-24 13:00,24,15.255,15.3,15.205,15.225,11
20120901|2012-07-24 13:30,24,15.2,15.24,15.15,15.195,46
20120901|2012-07-24 17:00,25,15.265,15.265,15.22,15.22,2
20120901|2012-07-24 19:00,25,15.105,15.105,15.105,15.105,3
20120901|2012-07-24 19:30,25,15.2,15.2,15.17,15.17,3
20120901|2012-07-24 20:00,25,15.18,15.18,15.18,15.18,1
20120901|2012-07-24 22:30,25,15.145,15.145,15.145,15.145,2
20120901|2012-07-24 23:00,25,15.165,15.165,15.165,15.165,1
20120901|2012-07-25 01:00,25,15.165,15.165,15.165,15.165,4
20120901|2012-07-25 01:30,25,15.165,15.165,15.165,15.165,3
20120901|2012-07-25 02:00,25,15.165,15.165,15.16,15.16,5
20120901|2012-07-25 03:00,25,15.215,15.255,15.215,15.255,10
20120901|2012-07-25 03:30,25,15.26,15.26,15.26,15.26,1
20120901|2012-07-25 04:00,25,15.28,15.28,15.26,15.28,3
20120901|2012-07-25 04:30,25,15.28,15.28,15.28,15.28,1
20120901|2012-07-25 05:00,25,15.26,15.26,15.26,15.26,12
20120901|2012-07-25 05:30,25,15.28,15.28,15.28,15.28,1
20120901|2012-07-25 06:00,25,15.28,15.295,15.28,15.295,8
20120901|2012-07-25 06:30,25,15.28,15.3,15.28,15.3,9
20120901|2012-07-25 07:00,25,15.3,15.3,15.3,15.3,3
20120901|2012-07-25 07:30,25,15.3,15.3,15.3,15.3,7
20120901|2012-07-25 08:00,25,15.32,15.515,15.32,15.515,22
20120901|2012-07-25 08:30,25,15.445,15.45,15.445,15.45,21
20120901|2012-07-25 09:00,25,15.48,15.52,15.375,15.48,46
20120901|2012-07-25 09:30,25,15.395,15.445,15.32,15.32,41
20120901|2012-07-25 10:00,25,15.32,15.35,15.32,15.35,40
20120901|2012-07-25 10:30,25,15.335,15.36,15.285,15.36,5
20120901|2012-07-25 11:00,25,15.39,15.4,15.39,15.4,8
20120901|2012-07-25 11:30,25,15.415,15.415,15.415,15.415,6
20120901|2012-07-25 12:00,25,15.44,15.445,15.345,15.37,28
20120901|2012-07-25 12:30,25,15.42,15.445,15.38,15.445,38
20120901|2012-07-25 13:00,25,15.445,15.45,15.445,15.45,4
20120901|2012-07-25 13:30,25,15.45,15.57,15.45,15.57,73
20120901|2012-07-25 17:00,26,15.5,15.52,15.485,15.485,5
20120901|2012-07-25 18:00,26,15.515,15.515,15.515,15.515,1
20120901|2012-07-25 20:00,26,15.445,15.445,15.445,15.445,1
20120901|2012-07-25 21:30,26,15.455,15.51,15.455,15.51,4
20120901|2012-07-25 22:00,26,15.5,15.5,15.5,15.5,1
20120901|2012-07-25 22:30,26,15.5,15.5,15.495,15.495,3
20120901|2012-07-26 01:30,26,15.55,15.565,15.55,15.565,6
20120901|2012-07-26 05:30,26,15.505,15.505,15.505,15.505,1
20120901|2012-07-26 06:00,26,15.52,15.52,15.52,15.52,2
20120901|2012-07-26 07:00,26,15.555,15.56,15.555,15.56,2
20120901|2012-07-26 07:30,26,15.565,15.6,15.565,15.6,7
20120901|2012-07-26 08:00,26,15.61,15.61,15.61,15.61,1
20120901|2012-07-26 08:30,26,15.54,15.54,15.38,15.425,34
20120901|2012-07-26 09:00,26,15.425,15.425,15.385,15.385,5
20120901|2012-07-26 09:30,26,15.47,15.515,15.425,15.495,67
20120901|2012-07-26 10:00,26,15.48,15.51,15.48,15.51,5
20120901|2012-07-26 11:00,26,15.495,15.525,15.495,15.515,36
20120901|2012-07-26 11:30,26,15.49,15.49,15.49,15.49,3
20120901|2012-07-26 12:00,26,15.48,15.525,15.45,15.45,11
20120901|2012-07-26 12:30,26,15.435,15.455,15.425,15.425,14
20120901|2012-07-26 13:00,26,15.42,15.42,15.365,15.365,21
20120901|2012-07-26 13:30,26,15.385,15.47,15.365,15.375,34
20120901|2012-07-26 17:00,27,15.375,15.375,15.375,15.375,1
20120901|2012-07-26 20:00,27,15.38,15.38,15.38,15.38,1
20120901|2012-07-26 21:00,27,15.37,15.37,15.365,15.365,2
20120901|2012-07-27 01:30,27,15.385,15.385,15.385,15.385,1
20120901|2012-07-27 02:30,27,15.365,15.365,15.365,15.365,1
20120901|2012-07-27 05:00,27,15.415,15.44,15.415,15.44,2
20120901|2012-07-27 06:30,27,15.38,15.39,15.38,15.39,2
20120901|2012-07-27 07:00,27,15.465,15.465,15.465,15.465,1
20120901|2012-07-27 07:30,27,15.41,15.41,15.41,15.41,1
20120901|2012-07-27 08:00,27,15.465,15.465,15.465,15.465,3
20120901|2012-07-27 08:30,27,15.405,15.47,15.405,15.47,4
20120901|2012-07-27 09:00,27,15.43,15.495,15.4,15.495,13
20120901|2012-07-27 09:30,27,15.495,15.515,15.495,15.515,26
20120901|2012-07-27 10:00,27,15.515,15.7,15.515,15.56,103
20120901|2012-07-27 10:30,27,15.605,15.605,15.605,15.605,6
20120901|2012-07-27 11:00,27,15.605,15.63,15.56,15.56,69
20120901|2012-07-27 11:30,27,15.58,15.58,15.495,15.515,27
20120901|2012-07-27 12:00,27,15.495,15.495,15.495,15.495,1
20120901|2012-07-27 12:30,27,15.515,15.56,15.515,15.56,13
20120901|2012-07-27 13:00,27,15.555,15.63,15.52,15.52,36
20120901|2012-07-27 13:30,27,15.56,15.65,15.51,15.635,88
20120901|2012-07-29 17:00,30,15.6,15.65,15.6,15.65,17
20120901|2012-07-29 17:30,30,15.62,15.68,15.62,15.67,19
20120901|2012-07-29 18:00,30,15.595,15.625,15.595,15.595,7
20120901|2012-07-29 18:30,30,15.645,15.65,15.645,15.65,3
20120901|2012-07-29 19:00,30,15.65,15.675,15.65,15.675,2
20120901|2012-07-29 19:30,30,15.675,15.675,15.675,15.675,1
20120901|2012-07-29 20:00,30,15.66,15.67,15.66,15.67,3
20120901|2012-07-29 20:30,30,15.625,15.625,15.625,15.625,1
20120901|2012-07-29 21:00,30,15.63,15.63,15.63,15.63,1
20120901|2012-07-29 21:30,30,15.67,15.735,15.67,15.735,35
20120901|2012-07-30 01:00,30,15.71,15.72,15.71,15.72,3
20120901|2012-07-30 02:00,30,15.715,15.725,15.715,15.725,6
20120901|2012-07-30 03:00,30,15.725,15.735,15.725,15.735,7
20120901|2012-07-30 03:30,30,15.735,15.735,15.735,15.735,4
20120901|2012-07-30 05:30,30,15.735,15.735,15.735,15.735,4
20120901|2012-07-30 06:30,30,15.735,15.785,15.735,15.785,89
20120901|2012-07-30 07:00,30,15.735,15.77,15.71,15.77,6
20120901|2012-07-30 08:00,30,15.72,15.72,15.72,15.72,1
20120901|2012-07-30 08:30,30,15.76,15.76,15.715,15.75,15
20120901|2012-07-30 09:00,30,15.735,15.79,15.735,15.77,34
20120901|2012-07-30 09:30,30,15.79,15.81,15.73,15.755,113
20120901|2012-07-30 10:00,30,15.735,15.77,15.695,15.77,27
20120901|2012-07-30 10:30,30,15.745,15.79,15.745,15.79,50
20120901|2012-07-30 11:00,30,15.755,15.765,15.7,15.725,20
20120901|2012-07-30 11:30,30,15.69,15.7,15.65,15.7,26
20120901|2012-07-30 12:00,30,15.66,15.675,15.66,15.675,3
20120901|2012-07-30 12:30,30,15.7,15.73,15.7,15.73,10
20120901|2012-07-30 13:00,30,15.75,15.76,15.7,15.725,18
20120901|2012-07-30 13:30,30,15.735,15.84,15.735,15.81,102
20120901|2012-07-30 17:00,31,15.64,15.735,15.64,15.735,2
20120901|2012-07-30 19:30,31,15.79,15.795,15.79,15.795,2
20120901|2012-07-30 20:00,31,15.78,15.78,15.78,15.78,1
20120901|2012-07-30 21:00,31,15.805,15.805,15.79,15.79,4
20120901|2012-07-31 00:00,31,15.805,15.81,15.805,15.81,3
20120901|2012-07-31 01:00,31,15.8,15.81,15.8,15.81,2
20120901|2012-07-31 02:00,31,15.81,15.81,15.81,15.81,8
20120901|2012-07-31 03:00,31,15.765,15.765,15.74,15.74,2
20120901|2012-07-31 04:00,31,15.81,15.81,15.81,15.81,1
20120901|2012-07-31 07:00,31,15.805,15.805,15.705,15.705,6
20120901|2012-07-31 08:00,31,15.805,15.805,15.8,15.805,7
20120901|2012-07-31 08:30,31,15.8,15.805,15.7,15.7,29
20120901|2012-07-31 09:00,31,15.71,15.73,15.53,15.665,134
20120901|2012-07-31 09:30,31,15.655,15.8,15.655,15.665,94
20120901|2012-07-31 10:00,31,15.665,15.7,15.62,15.7,46
20120901|2012-07-31 10:30,31,15.67,15.67,15.67,15.67,1
20120901|2012-07-31 11:00,31,15.655,15.655,15.615,15.615,23
20120901|2012-07-31 11:30,31,15.64,15.65,15.605,15.65,15
20120901|2012-07-31 12:00,31,15.65,15.65,15.635,15.65,20
20120901|2012-07-31 12:30,31,15.65,15.67,15.605,15.605,12
20120901|2012-07-31 13:00,31,15.63,15.63,15.56,15.58,20
20120901|2012-07-31 13:30,31,15.565,15.66,15.555,15.66,28
20120901|2012-07-31 18:30,1,15.575,15.575,15.575,15.575,1
20120901|2012-07-31 19:00,1,15.655,15.67,15.655,15.67,2
20120901|2012-07-31 21:00,1,15.665,15.69,15.665,15.69,5
20120901|2012-07-31 21:30,1,15.67,15.67,15.67,15.67,1
20120901|2012-08-01 01:00,1,15.67,15.67,15.67,15.67,1
20120901|2012-08-01 02:00,1,15.695,15.695,15.695,15.695,2
20120901|2012-08-01 02:30,1,15.695,15.695,15.695,15.695,5
20120901|2012-08-01 04:00,1,15.68,15.68,15.68,15.68,1
20120901|2012-08-01 04:30,1,15.675,15.675,15.675,15.675,2
20120901|2012-08-01 05:00,1,15.675,15.675,15.675,15.675,1
20120901|2012-08-01 05:30,1,15.675,15.675,15.66,15.66,3
20120901|2012-08-01 06:00,1,15.665,15.665,15.595,15.595,37
20120901|2012-08-01 06:30,1,15.615,15.635,15.615,15.635,21
20120901|2012-08-01 07:00,1,15.635,15.635,15.555,15.555,11
20120901|2012-08-01 07:30,1,15.59,15.59,15.585,15.585,2
20120901|2012-08-01 08:00,1,15.55,15.625,15.55,15.625,5
20120901|2012-08-01 08:30,1,15.64,15.64,15.64,15.64,3
20120901|2012-08-01 09:00,1,15.6,15.6,15.57,15.585,17
20120901|2012-08-01 09:30,1,15.56,15.585,15.515,15.56,50
20120901|2012-08-01 10:00,1,15.54,15.55,15.51,15.51,19
20120901|2012-08-01 10:30,1,15.525,15.525,15.48,15.515,40
20120901|2012-08-01 11:00,1,15.49,15.49,15.49,15.49,1
20120901|2012-08-01 11:30,1,15.51,15.53,15.49,15.53,9
20120901|2012-08-01 12:00,1,15.515,15.55,15.51,15.55,16
20120901|2012-08-01 13:00,1,15.53,15.57,15.505,15.505,6
20120901|2012-08-01 13:30,1,15.52,15.61,15.505,15.61,25
20120901|2012-08-01 17:00,2,15.635,15.635,15.635,15.635,1
20120901|2012-08-02 00:30,2,15.625,15.625,15.58,15.58,4
20120901|2012-08-02 01:00,2,15.595,15.595,15.595,15.595,1
20120901|2012-08-02 02:00,2,15.65,15.65,15.65,15.65,1
20120901|2012-08-02 03:30,2,15.625,15.625,15.625,15.625,1
20120901|2012-08-02 07:30,2,15.625,15.625,15.605,15.625,6
20120901|2012-08-02 08:00,2,15.66,15.68,15.56,15.655,34
20120901|2012-08-02 08:30,2,15.62,15.655,15.62,15.655,5
20120901|2012-08-02 09:00,2,15.655,15.67,15.64,15.665,20
20120901|2012-08-02 09:30,2,15.665,15.845,15.645,15.705,234
20120901|2012-08-02 10:00,2,15.71,15.745,15.68,15.735,30
20120901|2012-08-02 10:30,2,15.76,15.785,15.755,15.755,23
20120901|2012-08-02 11:00,2,15.785,15.82,15.77,15.82,37
20120901|2012-08-02 11:30,2,15.82,15.86,15.745,15.745,72
20120901|2012-08-02 12:00,2,15.755,15.755,15.735,15.735,12
20120901|2012-08-02 12:30,2,15.8,15.82,15.8,15.82,3
20120901|2012-08-02 13:00,2,15.815,15.83,15.815,15.83,42
20120901|2012-08-02 13:30,2,15.82,15.88,15.82,15.875,60
20120901|2012-08-02 17:00,3,15.83,15.86,15.82,15.82,16
20120901|2012-08-02 18:00,3,15.82,15.82,15.82,15.82,2
20120901|2012-08-02 18:30,3,15.85,15.85,15.85,15.85,1
20120901|2012-08-02 19:00,3,15.82,15.82,15.82,15.82,2
20120901|2012-08-02 19:30,3,15.82,15.82,15.82,15.82,6
20120901|2012-08-02 20:30,3,15.82,15.82,15.82,15.82,2
20120901|2012-08-02 21:00,3,15.82,15.82,15.805,15.805,9
20120901|2012-08-03 01:00,3,15.84,15.84,15.84,15.84,1
20120901|2012-08-03 01:30,3,15.845,15.87,15.845,15.86,7
20120901|2012-08-03 03:00,3,15.86,15.86,15.845,15.845,3
20120901|2012-08-03 04:00,3,15.875,15.875,15.875,15.875,1
20120901|2012-08-03 04:30,3,15.875,15.88,15.875,15.88,4
20120901|2012-08-03 05:00,3,15.88,15.88,15.88,15.88,1
20120901|2012-08-03 05:30,3,15.88,15.88,15.88,15.88,1
20120901|2012-08-03 06:00,3,15.875,15.88,15.875,15.88,34
20120901|2012-08-03 06:30,3,15.87,15.895,15.87,15.89,28
20120901|2012-08-03 07:00,3,15.9,15.9,15.895,15.895,28
20120901|2012-08-03 07:30,3,15.895,15.91,15.895,15.91,9
20120901|2012-08-03 08:00,3,15.9,15.905,15.86,15.86,24
20120901|2012-08-03 08:30,3,15.895,15.9,15.88,15.9,14
20120901|2012-08-03 09:00,3,15.9,15.94,15.88,15.935,92
20120901|2012-08-03 09:30,3,15.94,16.02,15.92,15.975,336
20120901|2012-08-03 10:00,3,15.975,16,15.935,15.975,65
20120901|2012-08-03 10:30,3,16.005,16.005,15.97,16,31
20120901|2012-08-03 11:00,3,15.995,16.01,15.98,16.01,64
20120901|2012-08-03 11:30,3,16,16,15.955,15.985,46
20120901|2012-08-03 12:00,3,15.955,15.97,15.955,15.97,9
20120901|2012-08-03 12:30,3,15.98,16.015,15.95,15.975,36
20120901|2012-08-03 13:00,3,15.975,15.99,15.94,15.96,43
20120901|2012-08-03 13:30,3,15.96,15.98,15.94,15.98,44
20120901|2012-08-05 17:00,6,15.925,15.925,15.81,15.81,23
20120901|2012-08-05 17:30,6,15.815,15.815,15.815,15.815,1
20120901|2012-08-05 18:00,6,15.815,15.815,15.815,15.815,1
20120901|2012-08-05 19:00,6,15.785,15.785,15.785,15.785,4
20120901|2012-08-05 21:30,6,15.885,15.885,15.885,15.885,1
20120901|2012-08-06 00:00,6,15.88,15.88,15.88,15.88,2
20120901|2012-08-06 01:00,6,15.885,15.885,15.885,15.885,1
20120901|2012-08-06 02:00,6,15.885,15.89,15.885,15.89,5
20120901|2012-08-06 04:00,6,15.9,15.9,15.9,15.9,2
20120901|2012-08-06 04:30,6,15.9,15.9,15.9,15.9,2
20120901|2012-08-06 05:00,6,15.9,15.9,15.9,15.9,2
20120901|2012-08-06 06:00,6,15.92,15.925,15.9,15.9,10
20120901|2012-08-06 08:00,6,15.9,15.9,15.9,15.9,2
20120901|2012-08-06 09:00,6,15.845,15.845,15.81,15.81,45
20120901|2012-08-06 09:30,6,15.81,16.09,15.81,16.09,240
20120901|2012-08-06 10:00,6,16.085,16.09,16.02,16.04,64
20120901|2012-08-06 10:30,6,16.025,16.025,15.96,16,37
20120901|2012-08-06 11:00,6,15.975,15.975,15.97,15.97,8
20120901|2012-08-06 11:30,6,15.995,15.995,15.985,15.995,8
20120901|2012-08-06 12:00,6,15.995,16,15.985,15.985,11
20120901|2012-08-06 12:30,6,15.975,15.975,15.965,15.965,7
20120901|2012-08-06 13:00,6,15.945,15.97,15.935,15.97,6
20120901|2012-08-06 13:30,6,15.94,15.97,15.94,15.94,22
20120901|2012-08-06 17:00,7,15.87,15.885,15.87,15.885,2
20120901|2012-08-06 19:00,7,15.925,15.925,15.925,15.925,1
20120901|2012-08-07 00:30,7,15.92,15.92,15.92,15.92,1
20120901|2012-08-07 01:00,7,15.915,15.915,15.915,15.915,1
20120901|2012-08-07 02:00,7,15.935,15.94,15.935,15.94,3
20120901|2012-08-07 03:00,7,15.935,15.935,15.935,15.935,1
20120901|2012-08-07 04:00,7,15.935,15.935,15.935,15.935,1
20120901|2012-08-07 06:30,7,15.94,15.95,15.94,15.95,14
20120901|2012-08-07 07:00,7,15.97,15.975,15.97,15.975,11
20120901|2012-08-07 08:30,7,15.955,15.98,15.955,15.98,3
20120901|2012-08-07 09:00,7,15.98,15.98,15.98,15.98,1
20120901|2012-08-07 09:30,7,15.98,15.98,15.925,15.925,37
20120901|2012-08-07 10:00,7,15.92,15.92,15.85,15.87,21
20120901|2012-08-07 10:30,7,15.89,15.92,15.89,15.92,5
20120901|2012-08-07 11:00,7,15.92,15.92,15.895,15.895,2
20120901|2012-08-07 12:00,7,15.905,15.905,15.9,15.9,4
20120901|2012-08-07 12:30,7,15.88,15.895,15.865,15.865,7
20120901|2012-08-07 13:00,7,15.87,15.87,15.82,15.82,34
20120901|2012-08-07 13:30,7,15.81,15.865,15.71,15.735,52
20120901|2012-08-07 17:00,8,15.71,15.71,15.63,15.63,13
20120901|2012-08-07 19:00,8,15.665,15.665,15.665,15.665,1
20120901|2012-08-07 19:30,8,15.665,15.665,15.665,15.665,2
20120901|2012-08-07 20:30,8,15.665,15.675,15.665,15.665,7
20120901|2012-08-07 22:30,8,15.68,15.68,15.68,15.68,2
20120901|2012-08-07 23:30,8,15.665,15.665,15.665,15.665,1
20120901|2012-08-08 00:00,8,15.7,15.7,15.7,15.7,1
20120901|2012-08-08 00:30,8,15.665,15.665,15.665,15.665,4
20120901|2012-08-08 01:30,8,15.665,15.665,15.665,15.665,4
20120901|2012-08-08 02:30,8,15.665,15.665,15.665,15.665,2
20120901|2012-08-08 03:30,8,15.7,15.7,15.7,15.7,1
20120901|2012-08-08 04:00,8,15.665,15.665,15.665,15.665,1
20120901|2012-08-08 07:30,8,15.68,15.705,15.68,15.705,27
20120901|2012-08-08 08:00,8,15.68,15.71,15.68,15.71,7
20120901|2012-08-08 08:30,8,15.68,15.715,15.675,15.68,6
20120901|2012-08-08 09:00,8,15.7,15.71,15.68,15.71,28
20120901|2012-08-08 09:30,8,15.71,15.71,15.7,15.71,33
20120901|2012-08-08 10:00,8,15.71,15.75,15.71,15.745,62
20120901|2012-08-08 10:30,8,15.75,15.75,15.725,15.725,24
20120901|2012-08-08 11:00,8,15.745,15.75,15.745,15.75,6
20120901|2012-08-08 11:30,8,15.75,15.75,15.7,15.725,5
20120901|2012-08-08 12:00,8,15.715,15.725,15.7,15.7,27
20120901|2012-08-08 12:30,8,15.71,15.71,15.695,15.71,27
20120901|2012-08-08 13:00,8,15.705,15.71,15.66,15.665,47
20120901|2012-08-08 13:30,8,15.675,15.705,15.66,15.705,30
20120901|2012-08-08 20:30,9,15.68,15.68,15.64,15.64,3
20120901|2012-08-08 21:30,9,15.63,15.63,15.63,15.63,1
20120901|2012-08-08 22:00,9,15.625,15.66,15.605,15.66,8
20120901|2012-08-08 23:00,9,15.7,15.7,15.7,15.7,3
20120901|2012-08-08 23:30,9,15.71,15.72,15.71,15.72,5
20120901|2012-08-09 00:00,9,15.735,15.735,15.735,15.735,1
20120901|2012-08-09 01:00,9,15.68,15.68,15.68,15.68,1
20120901|2012-08-09 01:30,9,15.735,15.735,15.735,15.735,1
20120901|2012-08-09 02:30,9,15.7,15.7,15.7,15.7,1
20120901|2012-08-09 03:00,9,15.68,15.68,15.65,15.65,2
20120901|2012-08-09 03:30,9,15.695,15.695,15.695,15.695,1
20120901|2012-08-09 04:00,9,15.655,15.67,15.61,15.67,12
20120901|2012-08-09 04:30,9,15.64,15.64,15.64,15.64,1
20120901|2012-08-09 07:30,9,15.65,15.65,15.65,15.65,1
20120901|2012-08-09 08:00,9,15.655,15.655,15.635,15.635,3
20120901|2012-08-09 09:00,9,15.68,15.77,15.68,15.77,18
20120901|2012-08-09 09:30,9,15.77,15.79,15.77,15.79,4
20120901|2012-08-09 10:00,9,15.8,15.8,15.76,15.76,48
20120901|2012-08-09 10:30,9,15.77,15.78,15.77,15.78,4
20120901|2012-08-09 11:00,9,15.79,15.79,15.75,15.785,4
20120901|2012-08-09 11:30,9,15.785,15.785,15.785,15.785,1
20120901|2012-08-09 12:00,9,15.8,15.83,15.8,15.83,20
20120901|2012-08-09 12:30,9,15.83,15.84,15.81,15.81,15
20120901|2012-08-09 13:00,9,15.81,15.835,15.8,15.8,15
20120901|2012-08-09 13:30,9,15.83,15.94,15.83,15.94,80
20120901|2012-08-09 17:00,10,15.89,15.94,15.89,15.94,37
20120901|2012-08-09 19:00,10,15.92,15.92,15.92,15.92,2
20120901|2012-08-09 19:30,10,15.88,15.885,15.88,15.885,3
20120901|2012-08-09 22:00,10,15.875,15.875,15.875,15.875,1
20120901|2012-08-09 22:30,10,15.9,15.9,15.9,15.9,1
20120901|2012-08-10 01:00,10,15.89,15.89,15.89,15.89,1
20120901|2012-08-10 02:00,10,15.91,15.91,15.91,15.91,2
20120901|2012-08-10 03:00,10,15.91,15.91,15.91,15.91,1
20120901|2012-08-10 06:00,10,15.895,15.895,15.87,15.89,5
20120901|2012-08-10 06:30,10,15.895,15.895,15.895,15.895,1
20120901|2012-08-10 07:00,10,15.865,15.865,15.86,15.86,7
20120901|2012-08-10 07:30,10,15.93,16.01,15.88,15.88,143
20120901|2012-08-10 08:00,10,15.885,15.96,15.885,15.96,14
20120901|2012-08-10 08:30,10,15.96,15.96,15.96,15.96,3
20120901|2012-08-10 09:00,10,15.96,15.995,15.96,15.965,7
20120901|2012-08-10 09:30,10,16,16.025,15.97,16.025,62
20120901|2012-08-10 10:00,10,15.99,16.025,15.99,16.025,22
20120901|2012-08-10 10:30,10,16.03,16.04,15.92,15.975,62
20120901|2012-08-10 11:00,10,15.975,16.035,15.975,16.015,38
20120901|2012-08-10 11:30,10,16.01,16.02,16.01,16.02,19
20120901|2012-08-10 12:00,10,15.995,16,15.98,15.98,7
20120901|2012-08-10 12:30,10,16,16.005,16,16,26
20120901|2012-08-10 13:00,10,16,16.01,15.96,16,21
20120901|2012-08-10 13:30,10,16,16.005,15.93,15.945,19
20120901|2012-08-12 17:00,13,15.895,15.895,15.875,15.875,4
20120901|2012-08-12 19:00,13,15.885,15.885,15.885,15.885,1
20120901|2012-08-12 20:00,13,15.885,15.885,15.86,15.86,15
20120901|2012-08-12 20:30,13,15.84,15.84,15.76,15.79,102
20120901|2012-08-12 21:00,13,15.795,15.81,15.795,15.81,6
20120901|2012-08-12 23:00,13,15.84,15.84,15.84,15.84,1
20120901|2012-08-12 23:30,13,15.81,15.81,15.78,15.78,10
20120901|2012-08-13 00:30,13,15.775,15.775,15.775,15.775,1
20120901|2012-08-13 01:00,13,15.79,15.79,15.79,15.79,1
20120901|2012-08-13 02:00,13,15.76,15.76,15.755,15.755,3
20120901|2012-08-13 03:00,13,15.8,15.8,15.8,15.8,1
20120901|2012-08-13 06:00,13,15.785,15.785,15.785,15.785,4
20120901|2012-08-13 07:00,13,15.785,15.82,15.78,15.82,10
20120901|2012-08-13 08:00,13,15.805,15.805,15.805,15.805,3
20120901|2012-08-13 08:30,13,15.76,15.76,15.725,15.725,46
20120901|2012-08-13 09:00,13,15.73,15.755,15.465,15.63,297
20120901|2012-08-13 09:30,13,15.635,15.685,15.575,15.685,51
20120901|2012-08-13 10:00,13,15.705,15.74,15.695,15.74,17
20120901|2012-08-13 10:30,13,15.75,15.81,15.75,15.78,21
20120901|2012-08-13 11:00,13,15.76,15.775,15.755,15.755,6
20120901|2012-08-13 11:30,13,15.775,15.795,15.775,15.795,4
20120901|2012-08-13 12:00,13,15.79,15.82,15.72,15.72,52
20120901|2012-08-13 12:30,13,15.75,15.77,15.75,15.75,6
20120901|2012-08-13 13:00,13,15.77,15.81,15.73,15.73,25
20120901|2012-08-13 13:30,13,15.72,15.75,15.625,15.63,91
20120901|2012-08-13 19:00,14,15.665,15.665,15.665,15.665,1
20120901|2012-08-13 20:00,14,15.665,15.665,15.665,15.665,1
20120901|2012-08-13 20:30,14,15.7,15.7,15.7,15.7,1
20120901|2012-08-13 23:00,14,15.655,15.655,15.655,15.655,1
20120901|2012-08-14 01:30,14,15.655,15.655,15.65,15.65,2
20120901|2012-08-14 02:30,14,15.625,15.625,15.625,15.625,2
20120901|2012-08-14 07:30,14,15.625,15.625,15.615,15.615,5
20120901|2012-08-14 08:00,14,15.615,15.625,15.6,15.6,11
20120901|2012-08-14 08:30,14,15.56,15.56,15.5,15.5,23
20120901|2012-08-14 09:00,14,15.51,15.51,15.425,15.44,65
20120901|2012-08-14 09:30,14,15.45,15.45,15.325,15.4,209
20120901|2012-08-14 10:00,14,15.375,15.375,15.375,15.375,19
20120901|2012-08-14 10:30,14,15.375,15.38,15.36,15.38,53
20120901|2012-08-14 11:00,14,15.375,15.39,15.37,15.39,58
20120901|2012-08-14 11:30,14,15.39,15.395,15.375,15.39,32
20120901|2012-08-14 12:00,14,15.39,15.395,15.335,15.335,48
20120901|2012-08-14 12:30,14,15.335,15.335,15.295,15.295,85
20120901|2012-08-14 13:00,14,15.295,15.33,15.27,15.325,52
20120901|2012-08-14 13:30,14,15.33,15.34,15.29,15.295,33
20120901|2012-08-14 17:00,15,15.335,15.335,15.335,15.335,2
20120901|2012-08-14 19:00,15,15.31,15.31,15.285,15.285,3
20120901|2012-08-14 20:00,15,15.28,15.28,15.28,15.28,1
20120901|2012-08-14 20:30,15,15.3,15.3,15.3,15.3,3
20120901|2012-08-14 21:00,15,15.31,15.31,15.31,15.31,1
20120901|2012-08-14 22:00,15,15.305,15.34,15.305,15.32,77
20120901|2012-08-14 22:30,15,15.325,15.325,15.32,15.32,18
20120901|2012-08-14 23:00,15,15.325,15.33,15.325,15.325,5
20120901|2012-08-15 00:00,15,15.32,15.34,15.32,15.34,19
20120901|2012-08-15 01:00,15,15.3,15.3,15.3,15.3,2
20120901|2012-08-15 02:00,15,15.3,15.3,15.295,15.295,10
20120901|2012-08-15 05:00,15,15.28,15.28,15.255,15.255,2
20120901|2012-08-15 06:30,15,15.275,15.275,15.265,15.265,2
20120901|2012-08-15 07:00,15,15.31,15.31,15.31,15.31,1
20120901|2012-08-15 07:30,15,15.27,15.27,15.23,15.23,6
20120901|2012-08-15 08:00,15,15.25,15.25,15.24,15.24,13
20120901|2012-08-15 08:30,15,15.225,15.26,15.225,15.26,5
20120901|2012-08-15 09:00,15,15.235,15.235,15.145,15.22,73
20120901|2012-08-15 09:30,15,15.22,15.22,15.06,15.08,232
20120901|2012-08-15 10:00,15,15.1,15.115,15.085,15.085,49
20120901|2012-08-15 10:30,15,15.08,15.095,15.07,15.085,36
20120901|2012-08-15 11:00,15,15.085,15.2,15.085,15.2,51
20120901|2012-08-15 11:30,15,15.195,15.2,15.19,15.195,8
20120901|2012-08-15 12:00,15,15.19,15.205,15.165,15.165,39
20120901|2012-08-15 12:30,15,15.165,15.18,15.165,15.18,11
20120901|2012-08-15 13:00,15,15.165,15.18,15.165,15.165,14
20120901|2012-08-15 13:30,15,15.18,15.18,15.15,15.175,14
20120901|2012-08-15 17:00,16,15.24,15.24,15.24,15.24,3
20120901|2012-08-15 18:30,16,15.23,15.23,15.19,15.19,3
20120901|2012-08-15 19:30,16,15.155,15.2,15.145,15.2,7
20120901|2012-08-15 20:30,16,15.2,15.2,15.2,15.2,1
20120901|2012-08-15 21:00,16,15.215,15.215,15.215,15.215,1
20120901|2012-08-15 22:00,16,15.22,15.22,15.22,15.22,1
20120901|2012-08-15 22:30,16,15.225,15.225,15.225,15.225,1
20120901|2012-08-15 23:30,16,15.22,15.22,15.165,15.17,31
20120901|2012-08-16 00:00,16,15.17,15.17,15.17,15.17,7
20120901|2012-08-16 01:00,16,15.16,15.16,15.16,15.16,3
20120901|2012-08-16 02:00,16,15.145,15.145,15.1,15.1,9
20120901|2012-08-16 04:30,16,15.14,15.14,15.14,15.14,1
20120901|2012-08-16 05:00,16,15.14,15.14,15.14,15.14,1
20120901|2012-08-16 06:00,16,15.14,15.14,15.14,15.14,1
20120901|2012-08-16 06:30,16,15.115,15.115,15.115,15.115,1
20120901|2012-08-16 07:00,16,15.14,15.14,15.125,15.125,2
20120901|2012-08-16 07:30,16,15.105,15.11,15.09,15.11,13
20120901|2012-08-16 08:30,16,15.09,15.1,15.08,15.1,7
20120901|2012-08-16 09:00,16,15.1,15.11,15.07,15.085,11
20120901|2012-08-16 09:30,16,15.08,15.08,14.89,14.985,197
20120901|2012-08-16 10:00,16,14.98,14.995,14.97,14.975,77
20120901|2012-08-16 10:30,16,14.995,15.055,14.97,15.055,28
20120901|2012-08-16 11:00,16,15.055,15.215,15.055,15.215,56
20120901|2012-08-16 11:30,16,15.2,15.21,15.14,15.21,18
20120901|2012-08-16 12:00,16,15.2,15.2,15.18,15.18,4
20120901|2012-08-16 12:30,16,15.23,15.29,15.23,15.27,42
20120901|2012-08-16 13:00,16,15.26,15.285,15.255,15.26,13
20120901|2012-08-16 13:30,16,15.265,15.34,15.255,15.33,110
20120901|2012-08-16 17:30,17,15.325,15.325,15.325,15.325,1
20120901|2012-08-16 18:00,17,15.255,15.255,15.255,15.255,1
20120901|2012-08-16 19:00,17,15.275,15.275,15.255,15.255,3
20120901|2012-08-16 21:30,17,15.315,15.315,15.315,15.315,1
20120901|2012-08-17 00:30,17,15.27,15.27,15.27,15.27,1
20120901|2012-08-17 01:00,17,15.29,15.29,15.29,15.29,1
20120901|2012-08-17 01:30,17,15.245,15.245,15.245,15.245,3
20120901|2012-08-17 04:30,17,15.23,15.23,15.23,15.23,1
20120901|2012-08-17 05:30,17,15.285,15.325,15.285,15.325,5
20120901|2012-08-17 07:30,17,15.305,15.35,15.305,15.35,2
20120901|2012-08-17 08:00,17,15.325,15.325,15.325,15.325,4
20120901|2012-08-17 08:30,17,15.325,15.325,15.325,15.325,1
20120901|2012-08-17 09:00,17,15.315,15.315,15.315,15.315,2
20120901|2012-08-17 09:30,17,15.3,15.305,15.25,15.305,28
20120901|2012-08-17 10:00,17,15.315,15.43,15.315,15.37,82
20120901|2012-08-17 10:30,17,15.4,15.405,15.36,15.36,66
20120901|2012-08-17 11:00,17,15.36,15.36,15.36,15.36,5
20120901|2012-08-17 11:30,17,15.36,15.36,15.36,15.36,5
20120901|2012-08-17 12:00,17,15.36,15.36,15.36,15.36,1
20120901|2012-08-17 12:30,17,15.365,15.42,15.35,15.405,11
20120901|2012-08-17 13:00,17,15.42,15.435,15.42,15.42,17
20120901|2012-08-17 13:30,17,15.42,15.43,15.41,15.42,16
20120901|2012-08-19 20:00,20,15.365,15.365,15.365,15.365,1
20120901|2012-08-19 21:00,20,15.415,15.415,15.415,15.415,1
20120901|2012-08-20 00:30,20,15.405,15.405,15.405,15.405,1
20120901|2012-08-20 01:00,20,15.41,15.42,15.41,15.42,2
20120901|2012-08-20 02:00,20,15.445,15.45,15.375,15.375,6
20120901|2012-08-20 02:30,20,15.445,15.445,15.445,15.445,1
20120901|2012-08-20 03:30,20,15.445,15.445,15.445,15.445,1
20120901|2012-08-20 06:30,20,15.445,15.445,15.445,15.445,1
20120901|2012-08-20 07:00,20,15.44,15.44,15.44,15.44,1
20120901|2012-08-20 08:00,20,15.435,15.435,15.435,15.435,4
20120901|2012-08-20 08:30,20,15.435,15.435,15.41,15.41,5
20120901|2012-08-20 09:30,20,15.38,15.395,15.365,15.395,8
20120901|2012-08-20 10:00,20,15.425,15.52,15.425,15.51,56
20120901|2012-08-20 10:30,20,15.49,15.51,15.485,15.51,5
20120901|2012-08-20 11:00,20,15.515,15.515,15.48,15.48,5
20120901|2012-08-20 12:00,20,15.52,15.52,15.52,15.52,3
20120901|2012-08-20 12:30,20,15.525,15.54,15.525,15.54,19
20120901|2012-08-20 13:00,20,15.53,15.555,15.5,15.525,12
20120901|2012-08-20 13:30,20,15.515,15.615,15.505,15.59,42
20120901|2012-08-20 17:00,21,15.575,15.575,15.575,15.575,2
20120901|2012-08-20 18:00,21,15.585,15.585,15.58,15.58,7
20120901|2012-08-20 19:00,21,15.59,15.59,15.59,15.59,4
20120901|2012-08-21 01:00,21,15.545,15.545,15.545,15.545,3
20120901|2012-08-21 02:00,21,15.545,15.585,15.545,15.585,7
20120901|2012-08-21 04:30,21,15.585,15.585,15.585,15.585,1
20120901|2012-08-21 06:30,21,15.55,15.55,15.55,15.55,2
20120901|2012-08-21 07:00,21,15.585,15.585,15.585,15.585,1
20120901|2012-08-21 07:30,21,15.61,15.61,15.61,15.61,1
20120901|2012-08-21 08:00,21,15.62,15.695,15.62,15.695,43
20120901|2012-08-21 08:30,21,15.69,15.825,15.69,15.825,51
20120901|2012-08-21 09:00,21,15.825,15.825,15.74,15.74,20
20120901|2012-08-21 09:30,21,15.76,15.815,15.76,15.77,68
20120901|2012-08-21 10:00,21,15.785,15.815,15.75,15.765,31
20120901|2012-08-21 10:30,21,15.77,15.77,15.73,15.76,21
20120901|2012-08-21 11:00,21,15.765,15.77,15.745,15.745,9
20120901|2012-08-21 11:30,21,15.77,15.775,15.75,15.75,11
20120901|2012-08-21 12:00,21,15.775,15.78,15.75,15.775,9
20120901|2012-08-21 12:30,21,15.755,15.775,15.74,15.77,11
20120901|2012-08-21 13:00,21,15.705,15.73,15.68,15.72,39
20120901|2012-08-21 13:30,21,15.675,15.76,15.675,15.69,21
20120901|2012-08-22 08:00,22,15.67,15.67,15.67,15.67,1
20120901|2012-08-22 08:30,22,15.67,15.7,15.67,15.7,6
20120901|2012-08-22 09:00,22,15.7,15.7,15.64,15.64,19
20120901|2012-08-22 09:30,22,15.68,15.68,15.625,15.625,22
20120901|2012-08-22 10:00,22,15.66,15.66,15.625,15.66,5
20120901|2012-08-22 10:30,22,15.615,15.615,15.605,15.605,16
20120901|2012-08-22 11:00,22,15.605,15.605,15.585,15.595,5
20120901|2012-08-22 11:30,22,15.595,15.595,15.595,15.595,1
20120901|2012-08-22 12:00,22,15.585,15.585,15.57,15.57,5
20120901|2012-08-22 12:30,22,15.595,15.645,15.595,15.6,10
20120901|2012-08-22 13:00,22,15.61,15.615,15.58,15.58,5
20120901|2012-08-22 13:30,22,15.595,15.615,15.575,15.575,48
20120901|2012-08-22 17:00,23,15.495,15.5,15.415,15.455,24
20120901|2012-08-22 18:00,23,15.49,15.49,15.49,15.49,1
20120901|2012-08-22 18:30,23,15.495,15.495,15.495,15.495,1
20120901|2012-08-22 19:00,23,15.5,15.5,15.5,15.5,6
20120901|2012-08-22 19:30,23,15.545,15.575,15.545,15.575,12
20120901|2012-08-22 20:30,23,15.57,15.58,15.57,15.58,10
20120901|2012-08-22 21:30,23,15.575,15.58,15.575,15.58,2
20120901|2012-08-22 22:00,23,15.565,15.565,15.565,15.565,1
20120901|2012-08-22 23:00,23,15.54,15.56,15.535,15.56,5
20120901|2012-08-23 00:00,23,15.525,15.525,15.52,15.52,8
20120901|2012-08-23 00:30,23,15.52,15.52,15.52,15.52,3
20120901|2012-08-23 04:30,23,15.52,15.52,15.52,15.52,1
20120901|2012-08-23 07:00,23,15.52,15.52,15.49,15.49,5
20120901|2012-08-23 07:30,23,15.49,15.5,15.49,15.5,2
20120901|2012-08-23 08:00,23,15.49,15.495,15.445,15.445,11
20120901|2012-08-23 08:30,23,15.45,15.51,15.42,15.42,20
20120901|2012-08-23 09:00,23,15.45,15.46,15.45,15.46,5
20120901|2012-08-23 09:30,23,15.46,15.46,15.36,15.415,45
20120901|2012-08-23 10:00,23,15.44,15.47,15.44,15.465,35
20120901|2012-08-23 10:30,23,15.465,15.465,15.465,15.465,15
20120901|2012-08-23 11:00,23,15.475,15.475,15.475,15.475,3
20120901|2012-08-23 11:30,23,15.47,15.47,15.47,15.47,1
20120901|2012-08-23 12:00,23,15.465,15.465,15.38,15.38,32
20120901|2012-08-23 12:30,23,15.39,15.44,15.39,15.44,6
20120901|2012-08-23 13:30,23,15.44,15.44,15.4,15.435,16
20120901|2012-08-23 17:00,24,15.42,15.45,15.42,15.45,11
20120901|2012-08-23 17:30,24,15.475,15.505,15.475,15.505,5
20120901|2012-08-23 20:30,24,15.505,15.505,15.505,15.505,3
20120901|2012-08-23 21:00,24,15.515,15.545,15.515,15.545,2
20120901|2012-08-24 01:00,24,15.44,15.44,15.44,15.44,1
20120901|2012-08-24 01:30,24,15.42,15.42,15.4,15.4,12
20120901|2012-08-24 02:00,24,15.39,15.39,15.39,15.39,1
20120901|2012-08-24 04:30,24,15.45,15.45,15.45,15.45,5
20120901|2012-08-24 07:30,24,15.43,15.43,15.4,15.4,3
20120901|2012-08-24 08:30,24,15.46,15.48,15.46,15.48,6
20120901|2012-08-24 09:30,24,15.43,15.44,15.405,15.435,25
20120901|2012-08-24 10:00,24,15.435,15.435,15.435,15.435,9
20120901|2012-08-24 10:30,24,15.425,15.425,15.405,15.405,3
20120901|2012-08-24 11:00,24,15.43,15.43,15.325,15.34,110
20120901|2012-08-24 11:30,24,15.345,15.375,15.345,15.375,5
20120901|2012-08-24 12:00,24,15.37,15.37,15.31,15.35,17
20120901|2012-08-24 12:30,24,15.37,15.375,15.35,15.35,8
20120901|2012-08-24 13:00,24,15.38,15.38,15.38,15.38,2
20120901|2012-08-24 13:30,24,15.39,15.425,15.39,15.42,42
20120901|2012-08-26 17:00,27,15.42,15.64,15.42,15.64,23
20120901|2012-08-26 19:00,27,15.58,15.58,15.58,15.58,3
20120901|2012-08-26 20:00,27,15.59,15.59,15.59,15.59,5
20120901|2012-08-26 23:30,27,15.58,15.58,15.58,15.58,1
20120901|2012-08-27 02:00,27,15.575,15.575,15.575,15.575,1
20120901|2012-08-27 03:30,27,15.6,15.6,15.6,15.6,2
20120901|2012-08-27 04:00,27,15.575,15.575,15.57,15.57,5
20120901|2012-08-27 07:00,27,15.55,15.555,15.54,15.555,11
20120901|2012-08-27 08:00,27,15.53,15.53,15.485,15.485,8
20120901|2012-08-27 09:00,27,15.455,15.455,15.455,15.455,1
20120901|2012-08-27 09:30,27,15.4,15.4,15.38,15.38,12
20120901|2012-08-27 10:00,27,15.415,15.415,15.41,15.41,7
20120901|2012-08-27 10:30,27,15.42,15.42,15.34,15.34,18
20120901|2012-08-27 11:00,27,15.38,15.395,15.33,15.33,9
20120901|2012-08-27 11:30,27,15.395,15.395,15.395,15.395,1
20120901|2012-08-27 12:30,27,15.33,15.33,15.33,15.33,2
20120901|2012-08-27 13:00,27,15.315,15.315,15.3,15.3,11
20120901|2012-08-27 13:30,27,15.33,15.33,15.3,15.33,10
20120901|2012-08-28 02:00,28,15.285,15.285,15.285,15.285,2
20120901|2012-08-28 04:00,28,15.3,15.3,15.3,15.3,1
20120901|2012-08-28 06:00,28,15.32,15.32,15.32,15.32,1
20120901|2012-08-28 07:30,28,15.3,15.3,15.3,15.3,1
20120901|2012-08-28 08:30,28,15.32,15.32,15.29,15.29,5
20120901|2012-08-28 09:00,28,15.305,15.305,15.305,15.305,10
20120901|2012-08-28 09:30,28,15.295,15.295,15.265,15.265,12
20120901|2012-08-28 10:00,28,15.29,15.31,15.29,15.31,6
20120901|2012-08-28 10:30,28,15.32,15.32,15.32,15.32,6
20120901|2012-08-28 11:00,28,15.32,15.38,15.32,15.38,23
20120901|2012-08-28 11:30,28,15.35,15.35,15.33,15.33,9
20120901|2012-08-28 12:00,28,15.315,15.345,15.31,15.345,24
20120901|2012-08-28 12:30,28,15.34,15.345,15.34,15.345,8
20120901|2012-08-28 13:30,28,15.375,15.39,15.375,15.39,5
20120901|2012-08-28 23:00,29,15.34,15.34,15.34,15.34,1
20120901|2012-08-29 06:00,29,15.38,15.38,15.38,15.38,1
20120901|2012-08-29 06:30,29,15.38,15.38,15.38,15.38,1
20120901|2012-08-29 07:00,29,15.37,15.37,15.37,15.37,1
20120901|2012-08-29 07:30,29,15.36,15.36,15.36,15.36,1
20120901|2012-08-29 08:00,29,15.36,15.395,15.36,15.385,5
20120901|2012-08-29 08:30,29,15.385,15.385,15.33,15.345,40
20120901|2012-08-29 09:00,29,15.33,15.345,15.33,15.345,25
20120901|2012-08-29 09:30,29,15.33,15.345,15.315,15.345,15
20120901|2012-08-29 10:00,29,15.32,15.32,15.25,15.255,63
20120901|2012-08-29 10:30,29,15.285,15.3,15.25,15.27,65
20120901|2012-08-29 11:00,29,15.25,15.27,15.22,15.22,13
20120901|2012-08-29 11:30,29,15.24,15.295,15.24,15.295,30
20120901|2012-08-29 12:00,29,15.285,15.285,15.24,15.24,15
20120901|2012-08-29 12:30,29,15.25,15.285,15.24,15.24,4
20120901|2012-08-29 13:00,29,15.225,15.285,15.21,15.285,10
20120901|2012-08-29 13:30,29,15.255,15.255,15.215,15.25,10
20120901|2012-08-29 17:00,30,15.38,15.38,15.38,15.38,5
20120901|2012-08-29 20:00,30,15.23,15.23,15.23,15.23,1
20120901|2012-08-29 21:30,30,15.23,15.23,15.23,15.23,1
20120901|2012-08-29 22:00,30,15.235,15.24,15.235,15.24,3
20120901|2012-08-30 00:00,30,15.245,15.245,15.245,15.245,1
20120901|2012-08-30 05:30,30,15.2,15.2,15.2,15.2,9
20120901|2012-08-30 06:00,30,15.14,15.155,15.14,15.155,3
20120901|2012-08-30 06:30,30,15.165,15.165,15.165,15.165,1
20120901|2012-08-30 08:30,30,15.16,15.16,15.02,15.02,42
20120901|2012-08-30 09:00,30,15.025,15.04,15,15.02,45
20120901|2012-08-30 09:30,30,15.02,15.055,14.84,14.84,57
20120901|2012-08-30 10:00,30,14.84,14.915,14.84,14.865,13
20120901|2012-08-30 10:30,30,14.91,14.93,14.905,14.93,7
20120901|2012-08-30 11:00,30,15.03,15.03,15.03,15.03,1
20120901|2012-08-30 11:30,30,15.03,15.03,15.005,15.005,33
20120901|2012-08-30 12:00,30,15.005,15.05,15,15.05,5
20120901|2012-08-30 12:30,30,15.05,15.05,15.05,15.05,3
20120901|2012-08-30 13:00,30,15.02,15.1,15,15.04,16
20120901|2012-08-30 13:30,30,15.02,15.02,15.02,15.02,1
20120901|2012-08-30 23:00,31,15.05,15.05,15.05,15.05,1
20120901|2012-08-31 02:00,31,15.035,15.035,15.035,15.035,2
20120901|2012-08-31 09:30,31,14.925,14.925,14.925,14.925,1
20120901|2012-08-31 11:30,31,14.925,14.925,14.925,14.925,2
20120901|2012-08-31 13:00,31,15.1,15.1,15.1,15.1,1
20120901|2012-08-31 13:30,31,14.925,14.925,14.925,14.925,2
20120901|2012-09-04 09:30,4,14.98,14.98,14.945,14.98,10
20120901|2012-09-04 13:00,4,14.94,14.94,14.93,14.93,7
20120901|2012-09-04 13:30,4,14.94,14.94,14.93,14.93,3
20120901|2012-09-05 08:30,5,14.835,14.85,14.835,14.84,5
20120901|2012-09-05 09:30,5,14.75,14.75,14.75,14.75,1
20120901|2012-09-05 13:30,5,14.68,14.68,14.65,14.65,2
20120901|2012-09-06 09:30,6,14.54,14.54,14.45,14.45,2
20120901|2012-09-06 10:00,6,14.46,14.46,14.4,14.4,2
20120901|2012-09-06 10:30,6,14.415,14.415,14.415,14.415,1
20120901|2012-09-06 12:30,6,14.47,14.47,14.47,14.47,1
20120901|2012-09-07 10:00,7,14.41,14.41,14.41,14.41,1
20120901|2012-09-07 11:30,7,14.55,14.55,14.55,14.55,1
20120901|2012-09-09 17:00,10,14.735,14.74,14.68,14.68,5
20120901|2012-09-09 18:00,10,14.68,14.68,14.68,14.68,2
20120901|2012-09-13 09:30,13,14.73,14.73,14.73,14.73,2
20121101|2011-09-28 01:30,28,17.5,17.5,17.5,17.5,1
20121101|2011-10-12 12:30,12,17,17,17,17,1
20121101|2011-10-17 06:30,17,16.985,16.985,16.985,16.985,1
20121101|2011-11-29 12:00,29,14.9,14.9,14.9,14.9,1
20121101|2011-11-30 09:30,30,15.15,15.15,15.15,15.15,1
20121101|2011-12-23 09:30,23,14.87,14.87,14.87,14.87,3
20121101|2011-12-28 09:30,28,14.155,14.17,14.155,14.155,4
20121101|2012-01-18 10:00,18,15.255,15.255,15.255,15.255,1
20121101|2012-02-14 09:30,14,15.15,15.155,15.15,15.155,5
20121101|2012-02-14 12:30,14,15.3,15.3,15.3,15.3,1
20121101|2012-02-15 12:30,15,15.26,15.265,15.26,15.26,3
20121101|2012-02-17 10:30,17,15.06,15.06,15.06,15.06,1
20121101|2012-02-21 10:00,21,15.15,15.15,15.15,15.15,1
20121101|2012-02-21 13:00,21,14.93,14.93,14.85,14.85,10
20121101|2012-02-22 09:30,22,14.81,14.81,14.81,14.81,4
20121101|2012-02-23 13:00,23,14.935,14.935,14.935,14.935,1
20121101|2012-02-24 11:00,24,14.93,14.93,14.93,14.93,1
20121101|2012-02-24 12:00,24,14.89,14.89,14.89,14.89,1
20121101|2012-02-27 09:30,27,15.14,15.14,15.14,15.14,1
20121101|2012-02-27 10:00,27,15.18,15.18,15.18,15.18,1
20121101|2012-02-28 09:30,28,15.06,15.06,15.06,15.06,1
20121101|2012-02-28 12:30,28,15.13,15.16,15.13,15.16,3
20121101|2012-02-29 01:30,29,15.155,15.155,15.155,15.155,2
20121101|2012-02-29 03:30,29,15.15,15.15,15.15,15.15,1
20121101|2012-02-29 09:30,29,15.13,15.13,15.13,15.13,5
20121101|2012-02-29 13:00,29,15.13,15.13,15.13,15.13,1
20121101|2012-02-29 18:00,1,15.32,15.32,15.32,15.32,1
20121101|2012-03-01 09:30,1,15.19,15.19,15.19,15.19,3
20121101|2012-03-01 12:30,1,15.095,15.095,15.07,15.07,5
20121101|2012-03-01 13:00,1,14.97,14.97,14.965,14.965,4
20121101|2012-03-02 09:30,2,14.9,14.9,14.9,14.9,1
20121101|2012-03-06 03:00,6,15.045,15.045,15.045,15.045,1
20121101|2012-03-06 04:00,6,15.01,15.01,15.01,15.01,1
20121101|2012-03-08 09:30,8,14.96,14.96,14.96,14.96,1
20121101|2012-03-08 10:30,8,14.86,14.86,14.86,14.86,1
20121101|2012-03-08 12:30,8,14.83,14.83,14.83,14.83,1
20121101|2012-03-08 13:00,8,14.715,14.715,14.715,14.715,1
20121101|2012-03-08 21:00,9,14.71,14.71,14.71,14.71,1
20121101|2012-03-12 09:30,12,14.8,14.8,14.8,14.8,1
20121101|2012-03-13 11:00,13,15.125,15.125,15.125,15.125,1
20121101|2012-03-14 09:30,14,14.8,14.8,14.75,14.75,2
20121101|2012-03-14 10:00,14,14.75,14.75,14.75,14.75,3
20121101|2012-03-14 12:00,14,14.91,14.91,14.91,14.91,4
20121101|2012-03-14 13:00,14,14.75,14.75,14.75,14.75,1
20121101|2012-03-14 18:00,15,14.69,14.69,14.69,14.69,2
20121101|2012-03-16 09:30,16,15.31,15.32,15.24,15.28,5
20121101|2012-03-16 11:30,16,15.07,15.07,15.07,15.07,1
20121101|2012-03-16 12:00,16,15.18,15.18,15.18,15.18,3
20121101|2012-03-19 10:00,19,15.41,15.45,15.41,15.45,5
20121101|2012-03-19 21:00,20,15.34,15.34,15.34,15.34,1
20121101|2012-03-19 21:30,20,15.34,15.34,15.34,15.34,1
20121101|2012-03-20 10:00,20,15.14,15.14,15.14,15.14,1
20121101|2012-03-20 10:30,20,15.06,15.06,15.06,15.06,2
20121101|2012-03-22 09:30,22,15.01,15.01,15.01,15.01,2
20121101|2012-03-23 11:30,23,15.26,15.26,15.26,15.26,1
20121101|2012-03-27 11:00,27,15.8,15.93,15.8,15.93,8
20121101|2012-03-27 11:30,27,15.93,15.93,15.785,15.785,4
20121101|2012-03-27 12:30,27,15.985,15.985,15.985,15.985,1
20121101|2012-03-28 10:30,28,15.46,15.46,15.46,15.46,1
20121101|2012-03-29 09:30,29,15.67,15.67,15.645,15.645,2
20121101|2012-03-29 12:00,29,15.67,15.67,15.67,15.67,2
20121101|2012-03-29 12:30,29,15.645,15.645,15.645,15.645,2
20121101|2012-03-29 13:00,29,15.62,15.62,15.62,15.62,1
20121101|2012-03-30 09:30,30,15.225,15.225,15.225,15.225,1
20121101|2012-03-30 13:00,30,15.55,15.55,15.55,15.55,2
20121101|2012-04-02 09:30,2,15.35,15.4,15.35,15.4,4
20121101|2012-04-02 11:30,2,15.6,15.6,15.6,15.6,1
20121101|2012-04-03 18:00,4,15.65,15.65,15.65,15.65,1
20121101|2012-04-03 18:30,4,15.65,15.65,15.65,15.65,1
20121101|2012-04-03 19:30,4,15.65,15.65,15.65,15.65,1
20121101|2012-04-04 02:00,4,15.65,15.65,15.65,15.65,3
20121101|2012-04-04 06:00,4,15.65,15.65,15.65,15.65,1
20121101|2012-04-04 12:00,4,15.645,15.645,15.645,15.645,2
20121101|2012-04-04 12:30,4,15.64,15.64,15.64,15.64,2
20121101|2012-04-05 09:30,5,15.71,15.71,15.67,15.67,5
20121101|2012-04-05 12:30,5,15.71,15.75,15.71,15.75,5
20121101|2012-04-05 13:00,5,15.75,15.75,15.75,15.75,2
20121101|2012-04-10 11:00,10,15.55,15.55,15.515,15.515,3
20121101|2012-04-10 12:30,10,15.65,15.655,15.65,15.655,5
20121101|2012-04-11 10:30,11,15.605,15.605,15.605,15.605,2
20121101|2012-04-16 00:30,16,16.02,16.02,16.02,16.02,2
20121101|2012-04-16 09:30,16,16.06,16.09,16.02,16.02,4
20121101|2012-04-16 10:00,16,16.05,16.07,16.05,16.07,5
20121101|2012-04-16 11:00,16,16.04,16.04,16.04,16.04,3
20121101|2012-04-16 11:30,16,16.015,16.015,16.015,16.015,1
20121101|2012-04-16 12:30,16,16.15,16.15,16.15,16.15,1
20121101|2012-04-17 09:30,17,16.165,16.25,16.165,16.25,26
20121101|2012-04-17 10:00,17,16.235,16.24,16.23,16.23,4
20121101|2012-04-17 12:30,17,16.22,16.22,16.22,16.22,2
20121101|2012-04-17 13:00,17,16.22,16.22,16.215,16.22,5
20121101|2012-04-18 09:30,18,16.175,16.175,16.175,16.175,2
20121101|2012-04-18 11:30,18,16.09,16.09,16.09,16.09,1
20121101|2012-04-18 18:30,19,16.1,16.1,16.1,16.1,1
20121101|2012-04-19 04:30,19,16.1,16.1,16.1,16.1,2
20121101|2012-04-19 11:00,19,16.1,16.1,16.1,16.1,2
20121101|2012-04-20 09:30,20,16.1,16.1,16.1,16.1,2
20121101|2012-04-20 11:00,20,16.1,16.1,16.1,16.1,2
20121101|2012-04-20 11:30,20,16.1,16.14,16.1,16.14,3
20121101|2012-04-20 12:00,20,16.15,16.18,16.15,16.18,14
20121101|2012-04-20 12:30,20,16.185,16.185,16.185,16.185,2
20121101|2012-04-20 13:00,20,16.16,16.16,16.16,16.16,1
20121101|2012-04-23 09:30,23,16.23,16.23,16.23,16.23,1
20121101|2012-04-23 10:00,23,16.24,16.3,16.24,16.3,7
20121101|2012-04-23 11:30,23,16.305,16.305,16.305,16.305,2
20121101|2012-04-23 12:00,23,16.31,16.31,16.31,16.31,1
20121101|2012-04-23 12:30,23,16.31,16.325,16.31,16.325,2
20121101|2012-04-24 04:00,24,16.335,16.335,16.335,16.335,1
20121101|2012-04-24 09:30,24,16.385,16.385,16.385,16.385,1
20121101|2012-04-24 10:30,24,16.385,16.385,16.385,16.385,1
20121101|2012-04-24 11:30,24,16.295,16.295,16.295,16.295,1
20121101|2012-04-25 06:30,25,16.38,16.38,16.38,16.38,2
20121101|2012-04-25 09:30,25,16.425,16.425,16.425,16.425,1
20121101|2012-04-25 11:00,25,16.395,16.395,16.395,16.395,1
20121101|2012-04-26 12:30,26,16.245,16.245,16.245,16.245,1
20121101|2012-04-26 13:00,26,16.16,16.16,16.16,16.16,5
20121101|2012-04-26 22:30,27,16.115,16.115,16.115,16.115,1
20121101|2012-04-27 11:00,27,15.655,15.655,15.655,15.655,5
20121101|2012-04-27 11:30,27,15.62,15.62,15.61,15.61,2
20121101|2012-04-27 12:30,27,15.645,15.645,15.64,15.64,2
20121101|2012-04-27 13:00,27,15.745,15.75,15.63,15.63,8
20121101|2012-05-01 09:30,1,15.4,15.4,15.4,15.4,1
20121101|2012-05-02 06:30,2,15.46,15.46,15.46,15.46,2
20121101|2012-05-02 12:00,2,15.405,15.405,15.38,15.38,4
20121101|2012-05-02 13:00,2,15.32,15.32,15.32,15.32,1
20121101|2012-05-03 11:30,3,15.63,15.63,15.63,15.63,1
20121101|2012-05-03 12:30,3,15.6,15.6,15.6,15.6,5
20121101|2012-05-04 10:30,4,15.445,15.45,15.44,15.44,15
20121101|2012-05-08 09:30,8,15.745,15.76,15.74,15.76,10
20121101|2012-05-08 12:00,8,15.72,15.72,15.72,15.72,1
20121101|2012-05-10 09:30,10,16.06,16.085,16,16,8
20121101|2012-05-10 11:00,10,16.02,16.02,16.02,16.02,1
20121101|2012-05-10 11:30,10,16.12,16.14,16.1,16.14,9
20121101|2012-05-10 12:00,10,16.12,16.12,16.11,16.11,12
20121101|2012-05-10 13:00,10,16.23,16.23,16.23,16.23,1
20121101|2012-05-11 02:30,11,16.25,16.25,16.245,16.245,3
20121101|2012-05-11 10:30,11,16.265,16.38,16.265,16.35,17
20121101|2012-05-11 11:00,11,16.225,16.25,16.225,16.25,5
20121101|2012-05-11 12:00,11,16.21,16.21,16.205,16.205,2
20121101|2012-05-11 13:00,11,16.215,16.215,16.215,16.215,1
20121101|2012-05-14 03:30,14,16.15,16.15,16.15,16.15,1
20121101|2012-05-14 07:00,14,16.015,16.015,16.015,16.015,1
20121101|2012-05-14 09:30,14,16.08,16.1,16.08,16.1,3
20121101|2012-05-14 10:30,14,16.195,16.205,16.195,16.205,5
20121101|2012-05-15 07:00,15,16.115,16.115,16.115,16.115,1
20121101|2012-05-15 13:00,15,15.9,15.9,15.9,15.9,1
20121101|2012-05-16 05:00,16,15.8,15.8,15.8,15.8,2
20121101|2012-05-16 09:30,16,15.795,15.795,15.795,15.795,1
20121101|2012-05-16 10:30,16,15.75,15.75,15.75,15.75,2
20121101|2012-05-16 13:00,16,15.6,15.6,15.6,15.6,2
20121101|2012-05-17 09:30,17,15.69,15.69,15.69,15.69,1
20121101|2012-05-17 10:30,17,15.77,15.77,15.77,15.77,1
20121101|2012-05-17 11:00,17,15.7,15.7,15.7,15.7,2
20121101|2012-05-17 12:30,17,15.755,15.78,15.755,15.77,9
20121101|2012-05-17 13:00,17,15.72,15.72,15.72,15.72,1
20121101|2012-05-18 11:00,18,15.72,15.72,15.72,15.72,1
20121101|2012-05-18 11:30,18,15.7,15.7,15.7,15.7,1
20121101|2012-05-18 12:00,18,15.695,15.695,15.68,15.68,5
20121101|2012-05-18 12:30,18,15.645,15.645,15.645,15.645,4
20121101|2012-05-18 13:00,18,15.67,15.67,15.67,15.67,6
20121101|2012-05-21 07:00,21,15.8,15.8,15.8,15.8,1
20121101|2012-05-22 12:30,22,15.77,15.77,15.77,15.77,2
20121101|2012-05-23 13:00,23,15.555,15.555,15.555,15.555,1
20121101|2012-05-24 09:00,24,15.665,15.665,15.665,15.665,1
20121101|2012-05-24 12:00,24,15.57,15.57,15.57,15.57,2
20121101|2012-05-24 12:30,24,15.56,15.56,15.365,15.365,6
20121101|2012-05-24 13:00,24,15.39,15.39,15.39,15.39,1
20121101|2012-05-25 10:30,25,15.3,15.3,15.26,15.26,2
20121101|2012-05-25 11:00,25,15.195,15.195,15.195,15.195,5
20121101|2012-05-25 11:30,25,15.03,15.03,15.02,15.03,4
20121101|2012-05-25 12:00,25,15.075,15.08,15.075,15.08,2
20121101|2012-05-25 12:30,25,15.105,15.105,15,15,20
20121101|2012-05-28 19:00,29,15.01,15.05,15.01,15.05,7
20121101|2012-05-29 03:00,29,15.025,15.025,15.025,15.025,1
20121101|2012-05-29 08:30,29,15.035,15.035,15.035,15.035,1
20121101|2012-05-29 09:00,29,15.025,15.025,15.025,15.025,1
20121101|2012-05-29 09:30,29,14.965,14.965,14.93,14.93,8
20121101|2012-05-29 10:00,29,14.89,14.89,14.85,14.85,28
20121101|2012-05-29 11:00,29,14.87,14.87,14.865,14.865,4
20121101|2012-05-29 11:30,29,14.875,14.875,14.875,14.875,3
20121101|2012-05-29 12:00,29,14.85,14.85,14.79,14.79,9
20121101|2012-05-29 12:30,29,14.78,14.78,14.78,14.78,2
20121101|2012-05-29 22:00,30,14.75,14.75,14.75,14.75,1
20121101|2012-05-30 04:00,30,14.75,14.75,14.75,14.75,2
20121101|2012-05-30 04:30,30,14.75,14.75,14.75,14.75,1
20121101|2012-05-30 05:00,30,14.75,14.75,14.75,14.75,4
20121101|2012-05-30 05:30,30,14.75,14.75,14.75,14.75,7
20121101|2012-05-30 07:00,30,14.785,14.785,14.785,14.785,1
20121101|2012-05-30 08:00,30,14.77,14.77,14.77,14.77,1
20121101|2012-05-30 08:30,30,14.82,14.83,14.82,14.83,5
20121101|2012-05-30 09:00,30,14.83,14.89,14.825,14.89,28
20121101|2012-05-30 09:30,30,14.875,14.895,14.84,14.85,46
20121101|2012-05-30 10:00,30,14.845,14.91,14.845,14.865,46
20121101|2012-05-30 10:30,30,14.865,14.885,14.765,14.78,87
20121101|2012-05-30 11:00,30,14.77,14.79,14.77,14.79,3
20121101|2012-05-30 12:00,30,14.765,14.765,14.765,14.765,2
20121101|2012-05-31 09:00,31,14.825,14.825,14.825,14.825,1
20121101|2012-05-31 09:30,31,14.77,14.77,14.77,14.77,2
20121101|2012-05-31 10:00,31,14.755,14.765,14.75,14.75,29
20121101|2012-05-31 10:30,31,14.75,14.75,14.75,14.75,3
20121101|2012-05-31 11:00,31,14.75,14.75,14.75,14.75,3
20121101|2012-05-31 13:00,31,14.75,14.75,14.75,14.75,65
20121101|2012-05-31 20:30,1,14.835,14.835,14.835,14.835,1
20121101|2012-06-01 02:00,1,14.78,14.78,14.78,14.78,2
20121101|2012-06-01 05:30,1,14.67,14.67,14.67,14.67,14
20121101|2012-06-01 07:00,1,14.675,14.675,14.675,14.675,1
20121101|2012-06-01 07:30,1,14.67,14.67,14.67,14.67,7
20121101|2012-06-01 09:30,1,14.67,14.67,14.65,14.65,82
20121101|2012-06-01 10:00,1,14.65,14.65,14.65,14.65,3
20121101|2012-06-01 11:30,1,14.655,14.655,14.65,14.65,6
20121101|2012-06-01 12:00,1,14.65,14.65,14.65,14.65,7
20121101|2012-06-03 18:30,4,14.55,14.55,14.55,14.55,30
20121101|2012-06-03 20:00,4,14.55,14.55,14.55,14.55,2
20121101|2012-06-03 20:30,4,14.55,14.55,14.55,14.55,3
20121101|2012-06-03 22:00,4,14.55,14.55,14.55,14.55,5
20121101|2012-06-03 23:00,4,14.55,14.55,14.55,14.55,6
20121101|2012-06-04 02:00,4,14.55,14.55,14.55,14.55,2
20121101|2012-06-04 02:30,4,14.55,14.55,14.55,14.55,2
20121101|2012-06-04 03:30,4,14.55,14.55,14.55,14.55,14
20121101|2012-06-04 05:00,4,14.55,14.55,14.55,14.55,3
20121101|2012-06-04 05:30,4,14.55,14.55,14.55,14.55,8
20121101|2012-06-04 09:00,4,14.55,14.55,14.55,14.55,25
20121101|2012-06-04 09:30,4,14.51,14.51,14.465,14.47,7
20121101|2012-06-04 10:00,4,14.45,14.45,14.45,14.45,100
20121101|2012-06-04 10:30,4,14.43,14.43,14.43,14.43,3
20121101|2012-06-04 11:00,4,14.42,14.42,14.395,14.395,2
20121101|2012-06-04 11:30,4,14.36,14.36,14.35,14.35,102
20121101|2012-06-04 12:30,4,14.39,14.39,14.375,14.375,2
20121101|2012-06-04 13:00,4,14.36,14.36,14.36,14.36,1
20121101|2012-06-04 13:30,4,14.3,14.3,14.3,14.3,5
20121101|2012-06-04 19:00,5,14.355,14.355,14.355,14.355,1
20121101|2012-06-04 20:00,5,14.33,14.33,14.33,14.33,1
20121101|2012-06-04 21:00,5,14.33,14.33,14.33,14.33,4
20121101|2012-06-05 01:30,5,14.31,14.31,14.31,14.31,2
20121101|2012-06-05 04:00,5,14.305,14.305,14.305,14.305,2
20121101|2012-06-05 09:30,5,14.325,14.325,14.265,14.27,13
20121101|2012-06-05 13:30,5,14.355,14.355,14.355,14.355,1
20121101|2012-06-06 00:30,6,14.475,14.475,14.475,14.475,1
20121101|2012-06-06 09:30,6,14.515,14.515,14.515,14.515,1
20121101|2012-06-06 10:00,6,14.55,14.55,14.54,14.54,2
20121101|2012-06-06 12:00,6,14.54,14.54,14.54,14.54,1
20121101|2012-06-07 09:00,7,14.635,14.635,14.635,14.635,1
20121101|2012-06-07 12:30,7,14.695,14.695,14.695,14.695,1
20121101|2012-06-08 09:30,8,14.585,14.585,14.585,14.585,1
20121101|2012-06-08 13:30,8,14.6,14.6,14.6,14.6,1
20121101|2012-06-11 02:30,11,14.73,14.73,14.73,14.73,1
20121101|2012-06-11 09:30,11,14.66,14.66,14.66,14.66,2
20121101|2012-06-11 11:00,11,14.56,14.56,14.56,14.56,2
20121101|2012-06-11 12:00,11,14.545,14.545,14.545,14.545,1
20121101|2012-06-11 12:30,11,14.515,14.515,14.515,14.515,2
20121101|2012-06-11 17:00,12,14.505,14.505,14.505,14.505,3
20121101|2012-06-11 18:00,12,14.505,14.505,14.505,14.505,2
20121101|2012-06-12 05:00,12,14.48,14.48,14.48,14.48,2
20121101|2012-06-12 08:30,12,14.625,14.625,14.625,14.625,1
20121101|2012-06-12 09:30,12,14.59,14.59,14.59,14.59,1
20121101|2012-06-12 12:00,12,14.625,14.625,14.625,14.625,25
20121101|2012-06-12 12:30,12,14.6,14.6,14.6,14.6,10
20121101|2012-06-12 13:00,12,14.6,14.6,14.6,14.6,1
20121101|2012-06-13 09:00,13,14.515,14.515,14.515,14.515,1
20121101|2012-06-13 09:30,13,14.53,14.535,14.515,14.515,38
20121101|2012-06-13 11:30,13,14.5,14.5,14.5,14.5,8
20121101|2012-06-14 04:30,14,14.35,14.35,14.35,14.35,1
20121101|2012-06-14 08:30,14,14.5,14.5,14.5,14.5,1
20121101|2012-06-14 09:30,14,14.465,14.465,14.465,14.465,1
20121101|2012-06-14 11:00,14,14.41,14.41,14.41,14.41,2
20121101|2012-06-14 12:30,14,14.36,14.36,14.36,14.36,3
20121101|2012-06-14 13:00,14,14.375,14.375,14.375,14.375,1
20121101|2012-06-14 18:00,15,14.5,14.5,14.5,14.5,1
20121101|2012-06-15 09:30,15,14.42,14.42,14.42,14.42,5
20121101|2012-06-15 13:00,15,14.42,14.42,14.42,14.42,1
20121101|2012-06-15 13:30,15,14.4,14.4,14.4,14.4,1
20121101|2012-06-18 08:00,18,14.43,14.43,14.43,14.43,1
20121101|2012-06-18 09:00,18,14.475,14.475,14.475,14.475,2
20121101|2012-06-18 09:30,18,14.47,14.47,14.385,14.385,6
20121101|2012-06-18 10:00,18,14.465,14.475,14.465,14.475,4
20121101|2012-06-18 10:30,18,14.47,14.505,14.47,14.505,4
20121101|2012-06-18 11:00,18,14.535,14.56,14.52,14.52,11
20121101|2012-06-18 11:30,18,14.54,14.54,14.54,14.54,4
20121101|2012-06-18 12:00,18,14.5,14.515,14.5,14.515,4
20121101|2012-06-18 12:30,18,14.52,14.52,14.47,14.47,7
20121101|2012-06-18 13:00,18,14.49,14.49,14.49,14.49,1
20121101|2012-06-19 06:00,19,14.65,14.65,14.65,14.65,4
20121101|2012-06-19 08:00,19,14.74,14.74,14.74,14.74,1
20121101|2012-06-19 09:30,19,14.95,15.03,14.95,15.03,13
20121101|2012-06-19 10:00,19,15.025,15.025,15.025,15.025,2
20121101|2012-06-19 10:30,19,15.015,15.05,15,15,10
20121101|2012-06-19 11:00,19,14.98,15.01,14.97,15.01,5
20121101|2012-06-19 11:30,19,14.98,15,14.98,15,4
20121101|2012-06-19 12:00,19,15,15.005,15,15.005,3
20121101|2012-06-19 12:30,19,15.005,15.045,15.005,15.045,2
20121101|2012-06-19 13:00,19,15.04,15.04,15.03,15.03,2
20121101|2012-06-19 19:00,20,14.935,14.935,14.935,14.935,1
20121101|2012-06-20 10:00,20,14.99,14.99,14.99,14.99,1
20121101|2012-06-20 12:00,20,14.965,15.06,14.965,15.06,20
20121101|2012-06-20 12:30,20,15.08,15.08,15.08,15.08,2
20121101|2012-06-20 13:00,20,15.03,15.05,15.03,15.05,22
20121101|2012-06-21 06:30,21,15,15,15,15,1
20121101|2012-06-21 10:00,21,15.13,15.13,15.13,15.13,5
20121101|2012-06-21 10:30,21,14.98,14.98,14.97,14.97,3
20121101|2012-06-21 12:30,21,14.93,14.93,14.875,14.875,90
20121101|2012-06-21 13:00,21,14.875,14.875,14.87,14.87,2
20121101|2012-06-21 23:30,22,14.805,14.805,14.805,14.805,1
20121101|2012-06-22 01:30,22,14.79,14.79,14.79,14.79,1
20121101|2012-06-22 08:00,22,14.89,14.895,14.89,14.895,7
20121101|2012-06-22 08:30,22,14.97,15.045,14.97,15.045,3
20121101|2012-06-22 09:00,22,15,15.05,15,15.05,4
20121101|2012-06-22 09:30,22,15.045,15.045,14.985,14.985,4
20121101|2012-06-22 10:00,22,14.985,14.985,14.97,14.97,4
20121101|2012-06-22 11:00,22,14.99,14.99,14.99,14.99,2
20121101|2012-06-22 13:30,22,14.93,14.93,14.93,14.93,1
20121101|2012-06-24 17:30,25,15.1,15.1,15.1,15.1,1
20121101|2012-06-24 19:30,25,15.09,15.09,15.09,15.09,1
20121101|2012-06-25 04:00,25,15.12,15.12,15.12,15.12,1
20121101|2012-06-25 08:00,25,15.13,15.13,15.13,15.13,3
20121101|2012-06-25 09:00,25,15.15,15.185,15.15,15.18,7
20121101|2012-06-25 09:30,25,15.185,15.2,15.13,15.13,7
20121101|2012-06-25 10:00,25,15.185,15.185,15.11,15.11,4
20121101|2012-06-25 10:30,25,15.165,15.165,15.165,15.165,1
20121101|2012-06-25 12:00,25,15.02,15.02,15,15,4
20121101|2012-06-25 13:00,25,15.12,15.12,15.12,15.12,1
20121101|2012-06-26 09:00,26,15.41,15.41,15.41,15.41,1
20121101|2012-06-26 09:30,26,15.415,15.415,15.415,15.415,1
20121101|2012-06-26 10:00,26,15.425,15.425,15.425,15.425,1
20121101|2012-06-26 10:30,26,15.355,15.355,15.355,15.355,1
20121101|2012-06-26 11:30,26,15.36,15.36,15.36,15.36,5
20121101|2012-06-26 12:00,26,15.3,15.3,15.3,15.3,1
20121101|2012-06-26 13:00,26,15.355,15.355,15.355,15.355,1
20121101|2012-06-26 17:00,27,15.305,15.305,15.305,15.305,1
20121101|2012-06-26 17:30,27,15.345,15.345,15.345,15.345,1
20121101|2012-06-26 21:00,27,15.285,15.285,15.285,15.285,8
20121101|2012-06-27 01:00,27,15.29,15.29,15.29,15.29,1
20121101|2012-06-27 01:30,27,15.29,15.29,15.29,15.29,1
20121101|2012-06-27 08:00,27,15.4,15.43,15.4,15.43,3
20121101|2012-06-27 09:30,27,15.415,15.415,15.415,15.415,11
20121101|2012-06-27 10:30,27,15.32,15.32,15.32,15.32,1
20121101|2012-06-27 11:30,27,15.365,15.39,15.365,15.39,2
20121101|2012-06-27 13:00,27,15.305,15.305,15.29,15.29,6
20121101|2012-06-27 13:30,27,15.25,15.25,15.25,15.25,3
20121101|2012-06-27 17:30,28,15.2,15.2,15.2,15.2,4
20121101|2012-06-27 18:30,28,15.2,15.2,15.2,15.2,1
20121101|2012-06-28 06:30,28,15.3,15.3,15.3,15.3,1
20121101|2012-06-28 08:00,28,15.245,15.245,15.245,15.245,1
20121101|2012-06-28 08:30,28,15.24,15.24,15.24,15.24,1
20121101|2012-06-28 10:00,28,15.265,15.265,15.245,15.245,2
20121101|2012-06-28 12:00,28,15.185,15.185,15.185,15.185,2
20121101|2012-06-28 13:30,28,15.18,15.18,15.18,15.18,1
20121101|2012-06-29 07:30,29,15.325,15.325,14.92,15,39
20121101|2012-06-29 08:30,29,15.05,15.05,15.05,15.05,1
20121101|2012-06-29 09:00,29,15,15,15,15,2
20121101|2012-06-29 09:30,29,14.95,14.95,14.665,14.665,17
20121101|2012-06-29 10:00,29,14.66,14.69,14.66,14.69,36
20121101|2012-06-29 10:30,29,14.69,14.75,14.69,14.75,13
20121101|2012-06-29 11:00,29,14.75,14.75,14.735,14.75,15
20121101|2012-06-29 12:00,29,14.74,14.74,14.74,14.74,10
20121101|2012-06-29 12:30,29,14.75,14.82,14.75,14.82,12
20121101|2012-06-29 13:00,29,14.82,14.84,14.79,14.84,17
20121101|2012-06-29 13:30,29,14.805,14.805,14.715,14.715,9
20121101|2012-07-01 17:00,2,14.92,14.92,14.92,14.92,2
20121101|2012-07-01 17:30,2,14.91,14.925,14.91,14.925,5
20121101|2012-07-01 18:30,2,14.935,14.935,14.93,14.93,2
20121101|2012-07-01 19:30,2,14.95,14.95,14.95,14.95,4
20121101|2012-07-02 05:00,2,14.84,14.84,14.84,14.84,1
20121101|2012-07-02 09:00,2,14.905,14.945,14.895,14.945,10
20121101|2012-07-02 09:30,2,14.99,15.065,14.99,15.065,5
20121101|2012-07-02 11:00,2,14.945,14.945,14.945,14.945,2
20121101|2012-07-02 12:00,2,15.04,15.04,15.04,15.04,1
20121101|2012-07-02 13:00,2,15.025,15.025,14.97,14.97,4
20121101|2012-07-02 13:30,2,14.995,15.035,14.95,14.96,9
20121101|2012-07-02 17:00,3,14.97,14.97,14.95,14.95,2
20121101|2012-07-02 22:30,3,15,15,15,15,1
20121101|2012-07-03 02:00,3,15.02,15.02,15.02,15.02,1
20121101|2012-07-03 06:30,3,15.025,15.085,15.025,15.085,5
20121101|2012-07-03 08:30,3,15.08,15.08,15.08,15.08,1
20121101|2012-07-03 09:00,3,15.185,15.2,15.185,15.2,4
20121101|2012-07-03 09:30,3,15.145,15.145,15.145,15.145,5
20121101|2012-07-03 10:00,3,15.205,15.205,15.205,15.205,4
20121101|2012-07-03 10:30,3,15.18,15.18,15.165,15.165,2
20121101|2012-07-03 11:00,3,15.225,15.225,15.225,15.225,1
20121101|2012-07-03 11:30,3,15.225,15.285,15.225,15.285,4
20121101|2012-07-05 09:30,5,15.465,15.465,15.415,15.435,13
20121101|2012-07-05 10:00,5,15.415,15.415,15.415,15.415,1
20121101|2012-07-05 10:30,5,15.39,15.39,15.385,15.385,5
20121101|2012-07-05 11:00,5,15.385,15.385,15.31,15.31,5
20121101|2012-07-05 11:30,5,15.4,15.4,15.35,15.37,6
20121101|2012-07-05 12:00,5,15.37,15.37,15.37,15.37,1
20121101|2012-07-05 12:30,5,15.45,15.5,15.45,15.5,5
20121101|2012-07-05 13:00,5,15.45,15.455,15.45,15.455,2
20121101|2012-07-05 13:30,5,15.44,15.44,15.38,15.425,6
20121101|2012-07-05 19:00,6,15.38,15.38,15.38,15.38,1
20121101|2012-07-05 19:30,6,15.4,15.4,15.4,15.4,1
20121101|2012-07-05 21:00,6,15.4,15.4,15.4,15.4,1
20121101|2012-07-05 22:30,6,15.35,15.35,15.35,15.35,1
20121101|2012-07-06 02:30,6,15.4,15.4,15.4,15.4,2
20121101|2012-07-06 04:00,6,15.425,15.425,15.425,15.425,1
20121101|2012-07-06 05:30,6,15.4,15.4,15.4,15.4,2
20121101|2012-07-06 06:00,6,15.37,15.37,15.305,15.305,4
20121101|2012-07-06 06:30,6,15.4,15.4,15.4,15.4,1
20121101|2012-07-06 08:00,6,15.305,15.305,15.305,15.305,1
20121101|2012-07-06 09:30,6,15.2,15.2,15.2,15.2,2
20121101|2012-07-06 13:30,6,15.385,15.385,15.385,15.385,1
20121101|2012-07-08 17:00,9,15.43,15.43,15.43,15.43,2
20121101|2012-07-08 18:00,9,15.4,15.405,15.4,15.405,3
20121101|2012-07-08 22:00,9,15.395,15.43,15.395,15.43,2
20121101|2012-07-09 00:30,9,15.43,15.43,15.43,15.43,2
20121101|2012-07-09 01:00,9,15.425,15.425,15.425,15.425,1
20121101|2012-07-09 02:00,9,15.445,15.45,15.445,15.45,6
20121101|2012-07-09 03:30,9,15.5,15.5,15.5,15.5,1
20121101|2012-07-09 04:00,9,15.475,15.475,15.47,15.47,3
20121101|2012-07-09 05:30,9,15.51,15.51,15.51,15.51,5
20121101|2012-07-09 08:00,9,15.51,15.51,15.51,15.51,1
20121101|2012-07-09 08:30,9,15.56,15.56,15.56,15.56,1
20121101|2012-07-09 09:00,9,15.58,15.58,15.58,15.58,2
20121101|2012-07-09 09:30,9,15.6,15.615,15.6,15.615,6
20121101|2012-07-09 10:00,9,15.515,15.515,15.45,15.45,5
20121101|2012-07-09 11:00,9,15.5,15.5,15.49,15.49,4
20121101|2012-07-09 11:30,9,15.5,15.5,15.5,15.5,3
20121101|2012-07-09 12:00,9,15.44,15.44,15.44,15.44,1
20121101|2012-07-09 12:30,9,15.435,15.455,15.435,15.455,2
20121101|2012-07-09 13:00,9,15.47,15.47,15.47,15.47,1
20121101|2012-07-09 13:30,9,15.47,15.515,15.47,15.515,3
20121101|2012-07-09 20:00,10,15.485,15.485,15.485,15.485,1
20121101|2012-07-10 00:00,10,15.495,15.5,15.495,15.5,3
20121101|2012-07-10 01:00,10,15.5,15.5,15.5,15.5,1
20121101|2012-07-10 01:30,10,15.5,15.5,15.5,15.5,1
20121101|2012-07-10 05:00,10,15.5,15.5,15.5,15.5,1
20121101|2012-07-10 07:30,10,15.475,15.475,15.475,15.475,1
20121101|2012-07-10 09:00,10,15.505,15.505,15.505,15.505,1
20121101|2012-07-10 09:30,10,15.505,15.635,15.505,15.635,10
20121101|2012-07-10 10:00,10,15.655,15.7,15.645,15.7,4
20121101|2012-07-10 10:30,10,15.87,15.87,15.75,15.75,13
20121101|2012-07-10 11:00,10,15.75,15.85,15.75,15.8,24
20121101|2012-07-10 11:30,10,15.785,15.8,15.74,15.74,31
20121101|2012-07-10 12:00,10,15.74,15.74,15.73,15.73,6
20121101|2012-07-10 12:30,10,15.69,15.69,15.64,15.64,8
20121101|2012-07-10 13:00,10,15.72,15.8,15.72,15.8,9
20121101|2012-07-10 20:30,11,15.67,15.67,15.67,15.67,2
20121101|2012-07-10 23:00,11,15.605,15.605,15.595,15.595,3
20121101|2012-07-11 00:30,11,15.63,15.63,15.63,15.63,1
20121101|2012-07-11 01:30,11,15.6,15.6,15.6,15.6,1
20121101|2012-07-11 06:00,11,15.615,15.615,15.575,15.575,3
20121101|2012-07-11 06:30,11,15.62,15.62,15.62,15.62,1
20121101|2012-07-11 07:00,11,15.62,15.62,15.62,15.62,1
20121101|2012-07-11 07:30,11,15.66,15.79,15.66,15.7,30
20121101|2012-07-11 08:00,11,15.7,15.76,15.695,15.76,5
20121101|2012-07-11 08:30,11,15.72,15.72,15.72,15.72,1
20121101|2012-07-11 09:00,11,15.8,15.8,15.8,15.8,2
20121101|2012-07-11 09:30,11,15.75,15.87,15.75,15.77,24
20121101|2012-07-11 10:00,11,15.725,15.725,15.64,15.64,4
20121101|2012-07-11 10:30,11,15.64,15.64,15.625,15.625,2
20121101|2012-07-11 11:00,11,15.67,15.7,15.615,15.615,7
20121101|2012-07-11 13:00,11,15.52,15.52,15.46,15.46,39
20121101|2012-07-11 13:30,11,15.39,15.4,15.25,15.4,16
20121101|2012-07-12 04:00,12,15.24,15.24,15.24,15.24,1
20121101|2012-07-12 08:00,12,15.3,15.3,15.3,15.3,1
20121101|2012-07-12 08:30,12,15.3,15.3,15.265,15.265,3
20121101|2012-07-12 09:00,12,15.245,15.245,15.245,15.245,2
20121101|2012-07-12 09:30,12,15.22,15.22,15.14,15.14,16
20121101|2012-07-12 10:30,12,15.26,15.3,15.26,15.3,9
20121101|2012-07-12 11:00,12,15.4,15.4,15.4,15.4,1
20121101|2012-07-12 11:30,12,15.38,15.385,15.38,15.385,2
20121101|2012-07-12 12:00,12,15.31,15.31,15.31,15.31,3
20121101|2012-07-12 13:30,12,15.33,15.33,15.27,15.27,2
20121101|2012-07-13 02:30,13,15.27,15.27,15.27,15.27,1
20121101|2012-07-13 04:30,13,15.35,15.35,15.35,15.35,1
20121101|2012-07-13 06:30,13,15.36,15.36,15.36,15.36,1
20121101|2012-07-13 07:30,13,15.37,15.37,15.37,15.37,1
20121101|2012-07-13 09:30,13,15.38,15.39,15.37,15.37,5
20121101|2012-07-13 10:00,13,15.365,15.365,15.365,15.365,2
20121101|2012-07-13 11:00,13,15.39,15.39,15.39,15.39,1
20121101|2012-07-13 12:00,13,15.4,15.5,15.4,15.5,7
20121101|2012-07-13 12:30,13,15.505,15.57,15.495,15.495,11
20121101|2012-07-13 13:00,13,15.58,15.58,15.545,15.545,2
20121101|2012-07-13 13:30,13,15.53,15.565,15.53,15.565,4
20121101|2012-07-15 17:00,16,15.55,15.605,15.55,15.605,3
20121101|2012-07-15 19:00,16,15.615,15.615,15.615,15.615,1
20121101|2012-07-15 19:30,16,15.615,15.615,15.615,15.615,1
20121101|2012-07-15 21:30,16,15.62,15.62,15.62,15.62,1
20121101|2012-07-15 23:00,16,15.64,15.64,15.64,15.64,1
20121101|2012-07-16 01:30,16,15.63,15.63,15.63,15.63,2
20121101|2012-07-16 03:30,16,15.65,15.65,15.65,15.65,1
20121101|2012-07-16 05:00,16,15.65,15.65,15.65,15.65,1
20121101|2012-07-16 05:30,16,15.7,15.7,15.7,15.7,1
20121101|2012-07-16 06:00,16,15.67,15.67,15.67,15.67,1
20121101|2012-07-16 06:30,16,15.715,15.715,15.715,15.715,1
20121101|2012-07-16 07:00,16,15.73,15.73,15.73,15.73,1
20121101|2012-07-16 07:30,16,15.73,15.735,15.73,15.735,3
20121101|2012-07-16 09:00,16,15.735,15.745,15.725,15.725,8
20121101|2012-07-16 09:30,16,15.765,15.765,15.765,15.765,2
20121101|2012-07-16 10:00,16,15.775,15.795,15.76,15.795,4
20121101|2012-07-16 10:30,16,15.78,15.78,15.775,15.775,6
20121101|2012-07-16 11:00,16,15.83,15.83,15.805,15.805,5
20121101|2012-07-16 11:30,16,15.85,15.85,15.85,15.85,2
20121101|2012-07-16 12:00,16,15.875,15.9,15.875,15.9,7
20121101|2012-07-16 12:30,16,15.91,15.94,15.91,15.93,6
20121101|2012-07-16 13:00,16,15.97,16.015,15.89,15.92,40
20121101|2012-07-16 13:30,16,15.895,15.895,15.89,15.895,6
20121101|2012-07-16 17:00,17,15.905,15.905,15.895,15.895,6
20121101|2012-07-16 18:00,17,15.87,15.87,15.87,15.87,4
20121101|2012-07-16 20:00,17,15.85,15.85,15.85,15.85,1
20121101|2012-07-16 20:30,17,15.86,15.86,15.86,15.86,1
20121101|2012-07-17 06:00,17,15.925,15.925,15.925,15.925,3
20121101|2012-07-17 06:30,17,15.925,15.925,15.925,15.925,1
20121101|2012-07-17 07:00,17,15.925,15.925,15.925,15.925,1
20121101|2012-07-17 07:30,17,15.925,15.925,15.88,15.88,2
20121101|2012-07-17 08:00,17,15.86,15.86,15.86,15.86,4
20121101|2012-07-17 08:30,17,15.85,15.905,15.85,15.905,2
20121101|2012-07-17 09:00,17,15.89,15.91,15.86,15.91,7
20121101|2012-07-17 09:30,17,15.91,15.955,15.91,15.935,40
20121101|2012-07-17 10:00,17,15.99,16,15.99,16,4
20121101|2012-07-17 10:30,17,15.945,15.98,15.945,15.97,18
20121101|2012-07-17 11:00,17,15.99,15.99,15.955,15.955,9
20121101|2012-07-17 12:30,17,15.9,15.925,15.9,15.925,2
20121101|2012-07-17 13:00,17,15.875,15.885,15.86,15.875,5
20121101|2012-07-17 18:30,18,15.775,15.775,15.775,15.775,1
20121101|2012-07-17 19:00,18,15.775,15.775,15.775,15.775,1
20121101|2012-07-18 08:30,18,15.8,15.8,15.8,15.8,1
20121101|2012-07-18 09:00,18,15.84,15.84,15.8,15.8,3
20121101|2012-07-18 09:30,18,15.75,15.79,15.66,15.695,6
20121101|2012-07-18 10:30,18,15.705,15.705,15.705,15.705,2
20121101|2012-07-18 11:00,18,15.685,15.685,15.685,15.685,1
20121101|2012-07-18 11:30,18,15.68,15.68,15.68,15.68,1
20121101|2012-07-18 12:00,18,15.785,15.795,15.7,15.7,26
20121101|2012-07-18 12:30,18,15.69,15.8,15.69,15.8,5
20121101|2012-07-18 13:00,18,15.79,15.81,15.78,15.785,7
20121101|2012-07-18 13:30,18,15.815,15.815,15.815,15.815,1
20121101|2012-07-18 17:00,19,15.895,15.895,15.815,15.82,7
20121101|2012-07-18 22:00,19,15.84,15.84,15.84,15.84,1
20121101|2012-07-18 23:00,19,15.82,15.82,15.82,15.82,1
20121101|2012-07-19 00:30,19,15.86,15.86,15.86,15.86,2
20121101|2012-07-19 01:30,19,15.86,15.86,15.86,15.86,1
20121101|2012-07-19 04:30,19,15.9,15.9,15.9,15.9,1
20121101|2012-07-19 05:30,19,15.945,15.95,15.945,15.95,2
20121101|2012-07-19 06:00,19,15.94,15.94,15.94,15.94,1
20121101|2012-07-19 06:30,19,15.93,15.95,15.93,15.95,2
20121101|2012-07-19 07:00,19,15.96,15.96,15.96,15.96,1
20121101|2012-07-19 08:00,19,15.97,16.04,15.97,16.01,15
20121101|2012-07-19 08:30,19,16.04,16.075,16.04,16.075,3
20121101|2012-07-19 09:00,19,16.05,16.05,16.03,16.03,8
20121101|2012-07-19 09:30,19,15.965,15.965,15.685,15.72,18
20121101|2012-07-19 10:00,19,15.72,15.72,15.72,15.72,3
20121101|2012-07-19 10:30,19,15.765,15.79,15.755,15.755,6
20121101|2012-07-19 11:00,19,15.845,15.845,15.8,15.8,3
20121101|2012-07-19 11:30,19,15.815,15.815,15.8,15.8,3
20121101|2012-07-19 12:00,19,15.8,15.8,15.8,15.8,1
20121101|2012-07-19 12:30,19,15.785,15.785,15.785,15.785,1
20121101|2012-07-19 13:00,19,15.755,15.755,15.755,15.755,1
20121101|2012-07-19 13:30,19,15.78,15.78,15.755,15.755,3
20121101|2012-07-19 17:00,20,15.69,15.69,15.69,15.69,1
20121101|2012-07-19 18:00,20,15.74,15.74,15.74,15.74,1
20121101|2012-07-19 20:30,20,15.815,15.815,15.815,15.815,1
20121101|2012-07-19 21:00,20,15.82,15.82,15.82,15.82,2
20121101|2012-07-20 00:00,20,15.81,15.81,15.81,15.81,1
20121101|2012-07-20 02:00,20,15.865,15.88,15.865,15.88,4
20121101|2012-07-20 04:30,20,15.96,15.96,15.96,15.96,1
20121101|2012-07-20 07:00,20,15.825,15.825,15.825,15.825,1
20121101|2012-07-20 09:00,20,15.83,15.83,15.81,15.825,4
20121101|2012-07-20 09:30,20,15.83,15.83,15.83,15.83,1
20121101|2012-07-20 10:00,20,15.81,15.825,15.81,15.825,2
20121101|2012-07-20 10:30,20,15.8,15.81,15.8,15.81,7
20121101|2012-07-20 11:00,20,15.825,15.85,15.825,15.85,5
20121101|2012-07-20 11:30,20,15.8,15.8,15.75,15.785,7
20121101|2012-07-20 12:00,20,15.76,15.78,15.76,15.78,3
20121101|2012-07-20 12:30,20,15.72,15.72,15.72,15.72,6
20121101|2012-07-20 13:00,20,15.735,15.765,15.735,15.765,3
20121101|2012-07-22 20:30,23,15.78,15.78,15.78,15.78,1
20121101|2012-07-22 22:00,23,15.77,15.77,15.77,15.77,1
20121101|2012-07-22 23:00,23,15.77,15.77,15.77,15.77,3
20121101|2012-07-23 01:00,23,15.715,15.715,15.715,15.715,1
20121101|2012-07-23 03:00,23,15.715,15.715,15.715,15.715,1
20121101|2012-07-23 04:30,23,15.695,15.695,15.695,15.695,2
20121101|2012-07-23 05:00,23,15.69,15.69,15.51,15.605,11
20121101|2012-07-23 07:30,23,15.585,15.585,15.585,15.585,1
20121101|2012-07-23 08:30,23,15.695,15.7,15.605,15.605,3
20121101|2012-07-23 09:00,23,15.66,15.66,15.66,15.66,1
20121101|2012-07-23 09:30,23,15.68,15.69,15.68,15.69,3
20121101|2012-07-23 10:00,23,15.69,15.75,15.69,15.75,3
20121101|2012-07-23 10:30,23,15.78,15.83,15.78,15.83,5
20121101|2012-07-23 11:00,23,15.78,15.78,15.78,15.78,1
20121101|2012-07-23 11:30,23,15.81,15.81,15.81,15.81,1
20121101|2012-07-23 12:00,23,15.81,15.81,15.81,15.81,5
20121101|2012-07-23 12:30,23,15.69,15.69,15.69,15.69,2
20121101|2012-07-23 13:00,23,15.685,15.705,15.685,15.69,6
20121101|2012-07-23 13:30,23,15.69,15.77,15.69,15.77,3
20121101|2012-07-23 20:00,24,15.65,15.65,15.65,15.65,1
20121101|2012-07-24 05:30,24,15.64,15.64,15.64,15.64,1
20121101|2012-07-24 07:00,24,15.73,15.73,15.73,15.73,2
20121101|2012-07-24 08:30,24,15.745,15.81,15.745,15.765,22
20121101|2012-07-24 09:00,24,15.62,15.62,15.45,15.45,8
20121101|2012-07-24 09:30,24,15.64,15.64,15.615,15.615,2
20121101|2012-07-24 10:00,24,15.595,15.595,15.55,15.55,3
20121101|2012-07-24 10:30,24,15.54,15.54,15.445,15.445,6
20121101|2012-07-24 11:00,24,15.41,15.415,15.33,15.415,21
20121101|2012-07-24 11:30,24,15.405,15.405,15.405,15.405,1
20121101|2012-07-24 13:00,24,15.47,15.47,15.47,15.47,1
20121101|2012-07-24 13:30,24,15.465,15.465,15.455,15.455,3
20121101|2012-07-24 20:30,25,15.435,15.435,15.435,15.435,1
20121101|2012-07-24 23:00,25,15.435,15.435,15.435,15.435,1
20121101|2012-07-25 07:00,25,15.57,15.57,15.57,15.57,3
20121101|2012-07-25 08:00,25,15.59,15.78,15.59,15.78,2
20121101|2012-07-25 08:30,25,15.715,15.715,15.715,15.715,1
20121101|2012-07-25 09:00,25,15.755,15.755,15.755,15.755,1
20121101|2012-07-25 09:30,25,15.64,15.64,15.6,15.6,6
20121101|2012-07-25 10:00,25,15.6,15.6,15.6,15.6,3
20121101|2012-07-25 10:30,25,15.6,15.6,15.6,15.6,1
20121101|2012-07-25 12:00,25,15.71,15.715,15.655,15.655,3
20121101|2012-07-25 12:30,25,15.67,15.715,15.67,15.715,22
20121101|2012-07-25 13:00,25,15.72,15.72,15.72,15.72,1
20121101|2012-07-25 13:30,25,15.72,15.805,15.72,15.805,7
20121101|2012-07-25 17:00,26,15.8,15.8,15.79,15.79,2
20121101|2012-07-25 20:00,26,15.71,15.71,15.71,15.71,1
20121101|2012-07-25 21:30,26,15.72,15.72,15.72,15.72,1
20121101|2012-07-25 22:30,26,15.76,15.76,15.76,15.76,2
20121101|2012-07-26 01:30,26,15.82,15.82,15.82,15.82,1
20121101|2012-07-26 07:00,26,15.82,15.82,15.82,15.82,1
20121101|2012-07-26 07:30,26,15.835,15.835,15.835,15.835,1
20121101|2012-07-26 08:30,26,15.8,15.8,15.8,15.8,1
20121101|2012-07-26 09:00,26,15.655,15.655,15.655,15.655,1
20121101|2012-07-26 09:30,26,15.74,15.775,15.74,15.775,3
20121101|2012-07-26 10:00,26,15.77,15.77,15.77,15.77,1
20121101|2012-07-26 12:30,26,15.7,15.72,15.7,15.7,6
20121101|2012-07-26 13:00,26,15.63,15.63,15.63,15.63,1
20121101|2012-07-26 13:30,26,15.715,15.735,15.715,15.735,4
20121101|2012-07-27 02:30,27,15.63,15.63,15.63,15.63,1
20121101|2012-07-27 05:00,27,15.71,15.71,15.71,15.71,1
20121101|2012-07-27 06:30,27,15.655,15.655,15.655,15.655,1
20121101|2012-07-27 08:00,27,15.735,15.735,15.735,15.735,2
20121101|2012-07-27 08:30,27,15.735,15.735,15.735,15.735,1
20121101|2012-07-27 09:00,27,15.7,15.7,15.7,15.7,1
20121101|2012-07-27 10:00,27,15.79,15.845,15.79,15.845,6
20121101|2012-07-27 10:30,27,15.88,15.88,15.88,15.88,1
20121101|2012-07-27 11:00,27,15.85,15.87,15.85,15.87,7
20121101|2012-07-27 11:30,27,15.795,15.795,15.79,15.79,2
20121101|2012-07-27 12:30,27,15.78,15.78,15.78,15.78,1
20121101|2012-07-27 13:00,27,15.825,15.85,15.79,15.79,4
20121101|2012-07-27 13:30,27,15.83,15.915,15.815,15.905,6
20121101|2012-07-29 17:00,30,15.875,15.875,15.875,15.875,1
20121101|2012-07-29 21:30,30,15.95,15.985,15.95,15.985,3
20121101|2012-07-30 02:00,30,15.98,15.98,15.98,15.98,1
20121101|2012-07-30 03:00,30,16,16,16,16,1
20121101|2012-07-30 03:30,30,16,16,16,16,3
20121101|2012-07-30 05:30,30,16,16,16,16,4
20121101|2012-07-30 06:00,30,16,16,16,16,2
20121101|2012-07-30 06:30,30,16,16.04,16,16.04,13
20121101|2012-07-30 09:00,30,16.035,16.04,16.035,16.04,5
20121101|2012-07-30 09:30,30,16.065,16.065,16.065,16.065,2
20121101|2012-07-30 10:00,30,16,16.045,16,16.045,4
20121101|2012-07-30 10:30,30,16.045,16.045,16.045,16.045,1
20121101|2012-07-30 11:00,30,16.02,16.02,15.96,15.96,16
20121101|2012-07-30 11:30,30,15.955,15.955,15.935,15.935,15
20121101|2012-07-30 12:30,30,15.975,15.975,15.975,15.975,1
20121101|2012-07-30 13:00,30,16.03,16.03,15.975,15.975,8
20121101|2012-07-30 13:30,30,16.03,16.115,16.015,16.105,13
20121101|2012-07-30 19:30,31,16.065,16.065,16.065,16.065,1
20121101|2012-07-30 21:00,31,16.065,16.065,16.065,16.065,1
20121101|2012-07-31 04:00,31,16.085,16.085,16.085,16.085,1
20121101|2012-07-31 07:00,31,16.08,16.08,16.08,16.08,1
20121101|2012-07-31 08:00,31,16.075,16.075,16.075,16.075,2
20121101|2012-07-31 09:00,31,15.925,15.925,15.84,15.84,25
20121101|2012-07-31 09:30,31,15.97,16.045,15.94,15.94,11
20121101|2012-07-31 11:00,31,15.93,15.93,15.92,15.92,12
20121101|2012-07-31 11:30,31,15.88,15.92,15.88,15.92,7
20121101|2012-07-31 12:00,31,15.92,15.92,15.92,15.92,8
20121101|2012-07-31 12:30,31,15.92,15.93,15.92,15.92,5
20121101|2012-07-31 13:00,31,15.885,15.885,15.885,15.885,1
20121101|2012-07-31 13:30,31,15.84,15.93,15.84,15.89,9
20121101|2012-07-31 19:00,1,15.93,15.93,15.93,15.93,1
20121101|2012-08-01 04:00,1,15.955,15.955,15.955,15.955,1
20121101|2012-08-01 04:30,1,15.95,15.95,15.95,15.95,1
20121101|2012-08-01 05:00,1,15.95,15.95,15.95,15.95,1
20121101|2012-08-01 06:00,1,15.88,15.88,15.88,15.88,1
20121101|2012-08-01 06:30,1,15.89,15.89,15.89,15.89,1
20121101|2012-08-01 08:00,1,15.89,15.89,15.89,15.89,1
20121101|2012-08-01 08:30,1,15.915,15.915,15.915,15.915,1
20121101|2012-08-01 09:00,1,15.855,15.855,15.855,15.855,1
20121101|2012-08-01 09:30,1,15.83,15.83,15.8,15.83,9
20121101|2012-08-01 10:00,1,15.83,15.83,15.83,15.83,2
20121101|2012-08-01 10:30,1,15.77,15.77,15.765,15.765,3
20121101|2012-08-01 11:00,1,15.765,15.765,15.765,15.765,1
20121101|2012-08-01 12:00,1,15.79,15.815,15.79,15.815,2
20121101|2012-08-01 13:00,1,15.805,15.83,15.805,15.83,2
20121101|2012-08-01 13:30,1,15.8,15.85,15.8,15.85,2
20121101|2012-08-02 00:30,2,15.9,15.905,15.9,15.905,2
20121101|2012-08-02 08:30,2,15.895,15.895,15.895,15.895,1
20121101|2012-08-02 09:00,2,15.93,15.93,15.93,15.93,1
20121101|2012-08-02 09:30,2,15.925,16.125,15.925,16.115,13
20121101|2012-08-02 10:00,2,15.99,16.025,15.98,16.015,13
20121101|2012-08-02 11:00,2,16.09,16.095,16.09,16.095,3
20121101|2012-08-02 11:30,2,16.1,16.125,16.02,16.02,6
20121101|2012-08-02 13:00,2,16.105,16.105,16.105,16.105,4
20121101|2012-08-02 13:30,2,16.105,16.14,16.105,16.12,7
20121101|2012-08-02 17:00,3,16.145,16.145,16.145,16.145,1
20121101|2012-08-02 18:30,3,16.13,16.13,16.13,16.13,1
20121101|2012-08-02 19:30,3,16.09,16.09,16.09,16.09,5
20121101|2012-08-02 21:00,3,16.09,16.09,16.09,16.09,2
20121101|2012-08-03 01:30,3,16.125,16.15,16.125,16.15,3
20121101|2012-08-03 03:00,3,16.125,16.125,16.125,16.125,1
20121101|2012-08-03 05:30,3,16.16,16.16,16.16,16.16,1
20121101|2012-08-03 06:00,3,16.16,16.16,16.16,16.16,17
20121101|2012-08-03 08:00,3,16.16,16.16,16.16,16.16,1
20121101|2012-08-03 08:30,3,16.16,16.175,16.16,16.175,12
20121101|2012-08-03 09:00,3,16.17,16.17,16.16,16.16,5
20121101|2012-08-03 09:30,3,16.25,16.29,16.25,16.29,12
20121101|2012-08-03 10:00,3,16.25,16.265,16.215,16.265,10
20121101|2012-08-03 10:30,3,16.28,16.28,16.275,16.28,5
20121101|2012-08-03 11:00,3,16.265,16.28,16.25,16.28,13
20121101|2012-08-03 12:30,3,16.265,16.265,16.265,16.265,2
20121101|2012-08-03 13:00,3,16.265,16.265,16.195,16.245,27
20121101|2012-08-03 13:30,3,16.225,16.255,16.225,16.255,20
20121101|2012-08-05 17:00,6,16.135,16.135,16.08,16.08,16
20121101|2012-08-05 17:30,6,16.085,16.085,16.085,16.085,1
20121101|2012-08-05 18:00,6,16.085,16.085,16.085,16.085,1
20121101|2012-08-05 19:00,6,16.055,16.055,16.05,16.05,2
20121101|2012-08-06 04:00,6,16.175,16.175,16.175,16.175,2
20121101|2012-08-06 04:30,6,16.175,16.175,16.175,16.175,1
20121101|2012-08-06 05:00,6,16.175,16.175,16.175,16.175,1
20121101|2012-08-06 06:00,6,16.195,16.195,16.195,16.195,3
20121101|2012-08-06 07:00,6,16.16,16.16,16.16,16.16,1
20121101|2012-08-06 08:00,6,16.17,16.17,16.165,16.165,2
20121101|2012-08-06 09:00,6,16.11,16.11,16.085,16.085,4
20121101|2012-08-06 09:30,6,16.18,16.365,16.16,16.365,39
20121101|2012-08-06 10:00,6,16.36,16.365,16.29,16.29,40
20121101|2012-08-06 10:30,6,16.28,16.28,16.24,16.27,11
20121101|2012-08-06 11:00,6,16.27,16.27,16.27,16.27,2
20121101|2012-08-06 11:30,6,16.265,16.265,16.265,16.265,1
20121101|2012-08-06 12:00,6,16.27,16.275,16.25,16.25,7
20121101|2012-08-06 12:30,6,16.24,16.24,16.24,16.24,4
20121101|2012-08-06 13:00,6,16.21,16.21,16.21,16.21,1
20121101|2012-08-06 13:30,6,16.24,16.24,16.205,16.23,5
20121101|2012-08-06 19:00,7,16.2,16.2,16.2,16.2,1
20121101|2012-08-07 00:30,7,16.185,16.185,16.185,16.185,1
20121101|2012-08-07 02:30,7,16.18,16.18,16.18,16.18,2
20121101|2012-08-07 03:00,7,16.21,16.21,16.21,16.21,1
20121101|2012-08-07 06:30,7,16.215,16.225,16.215,16.225,14
20121101|2012-08-07 07:00,7,16.25,16.26,16.25,16.25,26
20121101|2012-08-07 08:30,7,16.255,16.26,16.255,16.26,2
20121101|2012-08-07 09:30,7,16.255,16.255,16.2,16.2,7
20121101|2012-08-07 10:00,7,16.195,16.195,16.145,16.145,5
20121101|2012-08-07 12:30,7,16.145,16.145,16.145,16.145,1
20121101|2012-08-07 13:00,7,16.125,16.125,16.095,16.095,9
20121101|2012-08-07 13:30,7,16.095,16.14,15.98,16.005,21
20121101|2012-08-07 17:00,8,15.92,15.92,15.92,15.92,1
20121101|2012-08-07 19:00,8,15.94,15.94,15.94,15.94,1
20121101|2012-08-07 19:30,8,15.94,15.94,15.94,15.94,2
20121101|2012-08-08 00:30,8,15.94,15.94,15.94,15.94,1
20121101|2012-08-08 01:30,8,15.94,15.94,15.94,15.94,1
20121101|2012-08-08 02:30,8,15.94,15.94,15.94,15.94,1
20121101|2012-08-08 04:00,8,15.94,15.94,15.94,15.94,1
20121101|2012-08-08 08:30,8,15.99,15.99,15.99,15.99,1
20121101|2012-08-08 09:00,8,15.975,15.985,15.95,15.985,17
20121101|2012-08-08 09:30,8,15.985,15.985,15.97,15.97,11
20121101|2012-08-08 10:30,8,16.02,16.02,16.02,16.02,4
20121101|2012-08-08 11:00,8,16.025,16.025,16.025,16.025,1
20121101|2012-08-08 12:30,8,15.98,15.98,15.98,15.98,2
20121101|2012-08-08 13:00,8,15.98,15.98,15.93,15.935,17
20121101|2012-08-08 13:30,8,15.945,15.98,15.94,15.98,25
20121101|2012-08-08 18:00,9,15.96,15.96,15.96,15.96,1
20121101|2012-08-08 20:30,9,15.95,15.95,15.945,15.945,2
20121101|2012-08-08 22:00,9,15.88,15.88,15.875,15.875,2
20121101|2012-08-08 23:00,9,15.97,15.97,15.97,15.97,1
20121101|2012-08-08 23:30,9,15.99,15.99,15.99,15.99,1
20121101|2012-08-09 00:00,9,16.005,16.005,16.005,16.005,1
20121101|2012-08-09 01:00,9,15.95,15.95,15.95,15.95,1
20121101|2012-08-09 01:30,9,16.005,16.005,16.005,16.005,1
20121101|2012-08-09 03:00,9,15.95,15.95,15.92,15.92,2
20121101|2012-08-09 04:00,9,15.9,15.9,15.9,15.9,2
20121101|2012-08-09 09:00,9,15.95,16.03,15.95,16.03,6
20121101|2012-08-09 09:30,9,16.06,16.06,16.06,16.06,1
20121101|2012-08-09 10:00,9,16.06,16.07,16.04,16.04,6
20121101|2012-08-09 11:00,9,16.055,16.055,16.055,16.055,1
20121101|2012-08-09 12:30,9,16.1,16.1,16.1,16.1,1
20121101|2012-08-09 13:00,9,16.08,16.08,16.08,16.08,1
20121101|2012-08-09 13:30,9,16.105,16.21,16.105,16.21,8
20121101|2012-08-09 17:00,10,16.18,16.18,16.18,16.18,5
20121101|2012-08-09 19:30,10,16.145,16.155,16.145,16.155,3
20121101|2012-08-09 22:30,10,16.17,16.17,16.17,16.17,1
20121101|2012-08-10 07:00,10,16.13,16.175,16.13,16.175,2
20121101|2012-08-10 07:30,10,16.235,16.235,16.15,16.15,8
20121101|2012-08-10 08:00,10,16.155,16.23,16.155,16.23,10
20121101|2012-08-10 09:00,10,16.23,16.245,16.23,16.235,4
20121101|2012-08-10 09:30,10,16.275,16.28,16.275,16.28,4
20121101|2012-08-10 10:00,10,16.26,16.265,16.26,16.26,6
20121101|2012-08-10 11:00,10,16.26,16.285,16.26,16.285,5
20121101|2012-08-10 12:30,10,16.27,16.27,16.265,16.265,4
20121101|2012-08-10 13:00,10,16.27,16.28,16.26,16.27,9
20121101|2012-08-10 13:30,10,16.275,16.275,16.195,16.2,21
20121101|2012-08-12 17:00,13,16.19,16.19,16.19,16.19,1
20121101|2012-08-12 19:00,13,16.15,16.15,16.15,16.15,1
20121101|2012-08-12 20:00,13,16.15,16.15,16.13,16.13,7
20121101|2012-08-12 20:30,13,16.08,16.08,16.06,16.06,3
20121101|2012-08-12 21:00,13,16.07,16.07,16.07,16.07,2
20121101|2012-08-12 23:00,13,16.11,16.11,16.11,16.11,1
20121101|2012-08-12 23:30,13,16.07,16.07,16.07,16.07,2
20121101|2012-08-13 06:00,13,16.05,16.05,16.05,16.05,4
20121101|2012-08-13 07:00,13,16.05,16.05,16.05,16.05,1
20121101|2012-08-13 08:30,13,16.03,16.03,16,16.02,5
20121101|2012-08-13 09:00,13,16,16,15.75,15.9,56
20121101|2012-08-13 09:30,13,15.86,15.93,15.85,15.93,18
20121101|2012-08-13 10:00,13,16,16.01,16,16.01,3
20121101|2012-08-13 10:30,13,16.055,16.055,16.055,16.055,1
20121101|2012-08-13 12:00,13,16.07,16.07,16.015,16.015,4
20121101|2012-08-13 13:00,13,16.055,16.06,16.005,16.005,6
20121101|2012-08-13 13:30,13,16.02,16.025,15.915,15.915,37
20121101|2012-08-13 19:00,14,15.94,15.94,15.9,15.9,3
20121101|2012-08-14 01:30,14,15.93,15.93,15.93,15.93,1
20121101|2012-08-14 02:30,14,15.9,15.9,15.9,15.9,2
20121101|2012-08-14 07:30,14,15.89,15.89,15.89,15.89,2
20121101|2012-08-14 08:30,14,15.835,15.835,15.77,15.77,6
20121101|2012-08-14 09:00,14,15.785,15.785,15.7,15.71,53
20121101|2012-08-14 09:30,14,15.725,15.725,15.6,15.675,92
20121101|2012-08-14 10:00,14,15.65,15.65,15.63,15.65,18
20121101|2012-08-14 10:30,14,15.63,15.65,15.63,15.65,43
20121101|2012-08-14 11:00,14,15.65,15.67,15.65,15.67,54
20121101|2012-08-14 11:30,14,15.67,15.675,15.67,15.67,24
20121101|2012-08-14 12:00,14,15.67,15.67,15.615,15.615,27
20121101|2012-08-14 12:30,14,15.605,15.61,15.58,15.58,46
20121101|2012-08-14 13:00,14,15.56,15.61,15.55,15.6,33
20121101|2012-08-14 13:30,14,15.61,15.62,15.57,15.57,21
20121101|2012-08-14 17:00,15,15.615,15.63,15.615,15.63,3
20121101|2012-08-14 19:00,15,15.59,15.59,15.59,15.59,3
20121101|2012-08-15 00:30,15,15.63,15.63,15.63,15.63,2
20121101|2012-08-15 02:00,15,15.58,15.58,15.575,15.575,6
20121101|2012-08-15 03:30,15,15.63,15.63,15.63,15.63,1
20121101|2012-08-15 07:00,15,15.59,15.59,15.59,15.59,1
20121101|2012-08-15 08:00,15,15.515,15.515,15.515,15.515,4
20121101|2012-08-15 08:30,15,15.5,15.535,15.5,15.535,4
20121101|2012-08-15 09:00,15,15.51,15.51,15.42,15.49,23
20121101|2012-08-15 09:30,15,15.495,15.495,15.34,15.355,135
20121101|2012-08-15 10:00,15,15.395,15.395,15.36,15.365,38
20121101|2012-08-15 10:30,15,15.355,15.375,15.345,15.345,20
20121101|2012-08-15 11:00,15,15.365,15.48,15.365,15.48,28
20121101|2012-08-15 11:30,15,15.475,15.475,15.475,15.475,1
20121101|2012-08-15 12:00,15,15.48,15.485,15.445,15.47,14
20121101|2012-08-15 12:30,15,15.45,15.455,15.45,15.455,9
20121101|2012-08-15 13:00,15,15.455,15.455,15.455,15.455,3
20121101|2012-08-15 13:30,15,15.46,15.46,15.435,15.45,13
20121101|2012-08-15 17:00,16,15.47,15.52,15.47,15.5,4
20121101|2012-08-15 18:30,16,15.51,15.51,15.47,15.47,3
20121101|2012-08-15 21:00,16,15.495,15.495,15.495,15.495,1
20121101|2012-08-15 22:00,16,15.5,15.5,15.5,15.5,1
20121101|2012-08-15 23:30,16,15.5,15.5,15.48,15.48,3
20121101|2012-08-16 01:00,16,15.44,15.44,15.44,15.44,1
20121101|2012-08-16 02:00,16,15.425,15.425,15.42,15.42,4
20121101|2012-08-16 04:30,16,15.42,15.42,15.42,15.42,1
20121101|2012-08-16 05:00,16,15.42,15.42,15.42,15.42,1
20121101|2012-08-16 06:00,16,15.42,15.42,15.42,15.42,1
20121101|2012-08-16 07:00,16,15.405,15.405,15.405,15.405,1
20121101|2012-08-16 07:30,16,15.38,15.39,15.37,15.37,6
20121101|2012-08-16 08:30,16,15.37,15.38,15.36,15.38,8
20121101|2012-08-16 09:00,16,15.385,15.385,15.345,15.365,8
20121101|2012-08-16 09:30,16,15.355,15.355,15.19,15.25,79
20121101|2012-08-16 10:00,16,15.265,15.275,15.25,15.255,40
20121101|2012-08-16 10:30,16,15.275,15.33,15.25,15.33,38
20121101|2012-08-16 11:00,16,15.33,15.49,15.33,15.49,22
20121101|2012-08-16 11:30,16,15.475,15.475,15.41,15.465,11
20121101|2012-08-16 12:00,16,15.455,15.485,15.455,15.485,3
20121101|2012-08-16 12:30,16,15.505,15.56,15.505,15.56,16
20121101|2012-08-16 13:00,16,15.56,15.56,15.56,15.56,1
20121101|2012-08-16 13:30,16,15.535,15.6,15.53,15.6,32
20121101|2012-08-16 17:30,17,15.6,15.6,15.6,15.6,1
20121101|2012-08-16 18:00,17,15.525,15.525,15.525,15.525,1
20121101|2012-08-16 21:30,17,15.59,15.59,15.59,15.59,1
20121101|2012-08-17 00:00,17,15.565,15.565,15.565,15.565,1
20121101|2012-08-17 00:30,17,15.54,15.54,15.54,15.54,1
20121101|2012-08-17 01:30,17,15.52,15.52,15.52,15.52,1
20121101|2012-08-17 05:30,17,15.565,15.565,15.565,15.565,4
20121101|2012-08-17 07:30,17,15.625,15.625,15.625,15.625,1
20121101|2012-08-17 08:00,17,15.6,15.6,15.6,15.6,5
20121101|2012-08-17 08:30,17,15.6,15.605,15.6,15.6,9
20121101|2012-08-17 09:00,17,15.59,15.6,15.575,15.6,15
20121101|2012-08-17 09:30,17,15.575,15.585,15.53,15.585,24
20121101|2012-08-17 10:00,17,15.595,15.71,15.595,15.66,53
20121101|2012-08-17 10:30,17,15.675,15.685,15.645,15.645,49
20121101|2012-08-17 11:00,17,15.635,15.635,15.635,15.635,3
20121101|2012-08-17 11:30,17,15.635,15.635,15.635,15.635,5
20121101|2012-08-17 12:00,17,15.635,15.635,15.635,15.635,1
20121101|2012-08-17 12:30,17,15.665,15.7,15.64,15.685,11
20121101|2012-08-17 13:00,17,15.7,15.705,15.7,15.7,6
20121101|2012-08-17 13:30,17,15.7,15.71,15.69,15.7,18
20121101|2012-08-20 00:30,20,15.685,15.685,15.685,15.685,1
20121101|2012-08-20 02:00,20,15.725,15.725,15.725,15.725,3
20121101|2012-08-20 02:30,20,15.725,15.725,15.725,15.725,1
20121101|2012-08-20 03:30,20,15.725,15.725,15.725,15.725,1
20121101|2012-08-20 07:00,20,15.715,15.715,15.715,15.715,1
20121101|2012-08-20 08:00,20,15.715,15.715,15.715,15.715,2
20121101|2012-08-20 08:30,20,15.715,15.715,15.715,15.715,3
20121101|2012-08-20 09:30,20,15.655,15.655,15.645,15.645,5
20121101|2012-08-20 10:00,20,15.685,15.795,15.685,15.79,66
20121101|2012-08-20 10:30,20,15.765,15.79,15.765,15.79,5
20121101|2012-08-20 11:00,20,15.795,15.795,15.75,15.75,11
20121101|2012-08-20 11:30,20,15.79,15.8,15.79,15.8,5
20121101|2012-08-20 12:00,20,15.79,15.79,15.79,15.79,3
20121101|2012-08-20 12:30,20,15.8,15.81,15.8,15.81,15
20121101|2012-08-20 13:00,20,15.8,15.8,15.79,15.79,3
20121101|2012-08-20 13:30,20,15.795,15.88,15.795,15.87,19
20121101|2012-08-20 17:00,21,15.82,15.855,15.82,15.855,3
20121101|2012-08-20 19:00,21,15.865,15.865,15.865,15.865,1
20121101|2012-08-21 00:00,21,15.825,15.825,15.825,15.825,1
20121101|2012-08-21 00:30,21,15.825,15.825,15.82,15.82,4
20121101|2012-08-21 01:30,21,15.82,15.82,15.82,15.82,2
20121101|2012-08-21 03:00,21,15.82,15.85,15.82,15.85,2
20121101|2012-08-21 07:30,21,15.885,15.9,15.885,15.9,4
20121101|2012-08-21 08:00,21,15.88,15.97,15.88,15.97,27
20121101|2012-08-21 08:30,21,15.96,16.1,15.96,16.1,44
20121101|2012-08-21 09:00,21,16.1,16.1,16.025,16.025,26
20121101|2012-08-21 09:30,21,16.04,16.1,16.04,16.04,27
20121101|2012-08-21 10:00,21,16.065,16.1,16.04,16.04,30
20121101|2012-08-21 10:30,21,16.015,16.05,16.01,16.01,7
20121101|2012-08-21 11:00,21,16.05,16.05,16.025,16.025,6
20121101|2012-08-21 11:30,21,16.04,16.04,16.03,16.03,7
20121101|2012-08-21 12:00,21,16.035,16.05,16.025,16.05,5
20121101|2012-08-21 12:30,21,16.03,16.05,16,16,14
20121101|2012-08-21 13:00,21,16.025,16.025,15.96,15.96,28
20121101|2012-08-21 13:30,21,15.95,16.045,15.95,15.965,26
20121101|2012-08-21 17:00,22,16,16,16,16,2
20121101|2012-08-21 23:30,22,15.975,15.975,15.975,15.975,5
20121101|2012-08-22 01:00,22,15.98,15.98,15.98,15.98,1
20121101|2012-08-22 04:30,22,15.95,15.95,15.95,15.95,1
20121101|2012-08-22 05:00,22,15.98,16,15.98,16,2
20121101|2012-08-22 07:30,22,15.95,15.95,15.95,15.95,1
20121101|2012-08-22 08:30,22,15.95,15.98,15.95,15.98,5
20121101|2012-08-22 09:00,22,15.98,15.98,15.915,15.92,9
20121101|2012-08-22 09:30,22,15.91,15.96,15.89,15.89,8
20121101|2012-08-22 10:00,22,15.9,15.945,15.885,15.945,9
20121101|2012-08-22 10:30,22,15.895,15.9,15.89,15.89,8
20121101|2012-08-22 11:00,22,15.89,15.89,15.87,15.87,3
20121101|2012-08-22 11:30,22,15.88,15.88,15.88,15.88,1
20121101|2012-08-22 12:00,22,15.87,15.87,15.855,15.855,2
20121101|2012-08-22 12:30,22,15.88,15.93,15.88,15.93,6
20121101|2012-08-22 13:00,22,15.9,15.9,15.9,15.9,2
20121101|2012-08-22 13:30,22,15.875,15.92,15.84,15.84,40
20121101|2012-08-22 17:00,23,15.79,15.79,15.7,15.735,32
20121101|2012-08-22 17:30,23,15.78,15.78,15.775,15.775,2
20121101|2012-08-22 18:00,23,15.77,15.77,15.77,15.77,1
20121101|2012-08-22 18:30,23,15.78,15.78,15.78,15.78,1
20121101|2012-08-22 19:00,23,15.785,15.795,15.785,15.795,2
20121101|2012-08-22 19:30,23,15.83,15.86,15.83,15.86,15
20121101|2012-08-22 20:00,23,15.84,15.84,15.84,15.84,1
20121101|2012-08-22 20:30,23,15.855,15.855,15.855,15.855,2
20121101|2012-08-22 21:00,23,15.865,15.865,15.865,15.865,1
20121101|2012-08-22 21:30,23,15.86,15.865,15.86,15.865,3
20121101|2012-08-22 22:00,23,15.85,15.85,15.84,15.84,5
20121101|2012-08-22 23:00,23,15.825,15.845,15.82,15.845,4
20121101|2012-08-23 00:00,23,15.805,15.805,15.805,15.805,2
20121101|2012-08-23 01:30,23,15.79,15.79,15.79,15.79,3
20121101|2012-08-23 02:00,23,15.79,15.79,15.78,15.78,3
20121101|2012-08-23 04:30,23,15.805,15.805,15.805,15.805,1
20121101|2012-08-23 07:00,23,15.805,15.805,15.75,15.75,14
20121101|2012-08-23 07:30,23,15.77,15.77,15.77,15.77,1
20121101|2012-08-23 08:00,23,15.77,15.785,15.73,15.73,22
20121101|2012-08-23 08:30,23,15.735,15.78,15.705,15.73,41
20121101|2012-08-23 09:00,23,15.73,15.755,15.73,15.74,7
20121101|2012-08-23 09:30,23,15.74,15.745,15.64,15.74,52
20121101|2012-08-23 10:00,23,15.73,15.76,15.725,15.76,29
20121101|2012-08-23 10:30,23,15.75,15.75,15.75,15.75,16
20121101|2012-08-23 11:00,23,15.75,15.765,15.75,15.765,9
20121101|2012-08-23 11:30,23,15.755,15.76,15.755,15.76,2
20121101|2012-08-23 12:00,23,15.755,15.755,15.67,15.68,36
20121101|2012-08-23 12:30,23,15.68,15.725,15.68,15.725,6
20121101|2012-08-23 13:00,23,15.705,15.705,15.705,15.705,1
20121101|2012-08-23 13:30,23,15.72,15.72,15.68,15.68,20
20121101|2012-08-23 17:00,24,15.685,15.74,15.605,15.74,28
20121101|2012-08-23 17:30,24,15.75,15.795,15.75,15.795,11
20121101|2012-08-23 20:00,24,15.785,15.79,15.785,15.79,3
20121101|2012-08-23 21:00,24,15.8,15.8,15.8,15.8,1
20121101|2012-08-24 01:00,24,15.73,15.73,15.73,15.73,1
20121101|2012-08-24 01:30,24,15.735,15.735,15.68,15.68,38
20121101|2012-08-24 02:00,24,15.68,15.775,15.67,15.67,5
20121101|2012-08-24 04:30,24,15.74,15.775,15.74,15.775,6
20121101|2012-08-24 05:30,24,15.77,15.77,15.77,15.77,1
20121101|2012-08-24 06:30,24,15.77,15.77,15.77,15.77,2
20121101|2012-08-24 08:00,24,15.75,15.755,15.75,15.755,4
20121101|2012-08-24 08:30,24,15.755,15.755,15.75,15.75,4
20121101|2012-08-24 09:00,24,15.75,15.75,15.715,15.715,8
20121101|2012-08-24 09:30,24,15.705,15.73,15.675,15.73,34
20121101|2012-08-24 10:00,24,15.715,15.715,15.68,15.7,5
20121101|2012-08-24 10:30,24,15.71,15.71,15.685,15.685,4
20121101|2012-08-24 11:00,24,15.71,15.71,15.605,15.62,65
20121101|2012-08-24 11:30,24,15.625,15.67,15.625,15.66,20
20121101|2012-08-24 12:00,24,15.65,15.65,15.585,15.64,27
20121101|2012-08-24 12:30,24,15.65,15.655,15.62,15.63,10
20121101|2012-08-24 13:00,24,15.63,15.665,15.63,15.66,8
20121101|2012-08-24 13:30,24,15.67,15.705,15.67,15.7,76
20121101|2012-08-26 17:00,27,15.7,15.93,15.7,15.895,79
20121101|2012-08-26 17:30,27,15.89,15.89,15.89,15.89,5
20121101|2012-08-26 18:00,27,15.89,15.9,15.87,15.87,19
20121101|2012-08-26 18:30,27,15.895,15.895,15.895,15.895,1
20121101|2012-08-26 19:00,27,15.885,15.885,15.865,15.885,9
20121101|2012-08-26 20:00,27,15.875,15.885,15.875,15.885,3
20121101|2012-08-26 20:30,27,15.88,15.88,15.88,15.88,4
20121101|2012-08-26 21:30,27,15.87,15.87,15.87,15.87,2
20121101|2012-08-26 23:30,27,15.88,15.88,15.88,15.88,1
20121101|2012-08-27 01:00,27,15.855,15.88,15.855,15.88,3
20121101|2012-08-27 01:30,27,15.88,15.88,15.88,15.88,1
20121101|2012-08-27 02:00,27,15.86,15.885,15.86,15.885,2
20121101|2012-08-27 03:30,27,15.885,15.885,15.885,15.885,3
20121101|2012-08-27 04:00,27,15.855,15.855,15.85,15.85,5
20121101|2012-08-27 06:00,27,15.84,15.845,15.84,15.845,5
20121101|2012-08-27 06:30,27,15.85,15.85,15.835,15.835,25
20121101|2012-08-27 07:00,27,15.835,15.84,15.82,15.84,13
20121101|2012-08-27 08:00,27,15.815,15.815,15.7,15.705,36
20121101|2012-08-27 08:30,27,15.715,15.75,15.7,15.74,12
20121101|2012-08-27 09:00,27,15.74,15.745,15.74,15.745,11
20121101|2012-08-27 09:30,27,15.745,15.745,15.63,15.685,42
20121101|2012-08-27 10:00,27,15.685,15.72,15.68,15.7,30
20121101|2012-08-27 10:30,27,15.695,15.72,15.63,15.63,21
20121101|2012-08-27 11:00,27,15.67,15.685,15.6,15.65,28
20121101|2012-08-27 11:30,27,15.65,15.685,15.6,15.685,20
20121101|2012-08-27 12:00,27,15.625,15.67,15.625,15.67,6
20121101|2012-08-27 12:30,27,15.65,15.66,15.615,15.615,6
20121101|2012-08-27 13:00,27,15.605,15.63,15.59,15.62,24
20121101|2012-08-27 13:30,27,15.62,15.62,15.585,15.615,17
20121101|2012-08-27 17:00,28,15.62,15.62,15.62,15.62,2
20121101|2012-08-27 17:30,28,15.6,15.6,15.6,15.6,1
20121101|2012-08-28 01:00,28,15.605,15.605,15.605,15.605,1
20121101|2012-08-28 02:00,28,15.59,15.59,15.56,15.59,10
20121101|2012-08-28 04:00,28,15.59,15.59,15.59,15.59,1
20121101|2012-08-28 06:00,28,15.61,15.61,15.61,15.61,2
20121101|2012-08-28 07:30,28,15.595,15.595,15.595,15.595,1
20121101|2012-08-28 08:30,28,15.615,15.615,15.59,15.59,10
20121101|2012-08-28 09:00,28,15.605,15.605,15.605,15.605,11
20121101|2012-08-28 09:30,28,15.6,15.61,15.55,15.6,75
20121101|2012-08-28 10:00,28,15.59,15.605,15.585,15.605,6
20121101|2012-08-28 10:30,28,15.61,15.625,15.61,15.615,18
20121101|2012-08-28 11:00,28,15.61,15.685,15.61,15.65,40
20121101|2012-08-28 11:30,28,15.66,15.66,15.63,15.63,8
20121101|2012-08-28 12:00,28,15.635,15.64,15.605,15.64,43
20121101|2012-08-28 12:30,28,15.635,15.66,15.62,15.66,18
20121101|2012-08-28 13:00,28,15.635,15.635,15.635,15.635,1
20121101|2012-08-28 13:30,28,15.645,15.685,15.63,15.68,42
20121101|2012-08-28 18:00,29,15.68,15.68,15.68,15.68,2
20121101|2012-08-28 21:30,29,15.665,15.665,15.665,15.665,1
20121101|2012-08-28 22:30,29,15.67,15.67,15.67,15.67,1
20121101|2012-08-28 23:00,29,15.68,15.68,15.635,15.635,2
20121101|2012-08-29 01:30,29,15.65,15.65,15.65,15.65,1
20121101|2012-08-29 06:00,29,15.675,15.675,15.675,15.675,1
20121101|2012-08-29 06:30,29,15.665,15.665,15.665,15.665,2
20121101|2012-08-29 07:00,29,15.66,15.66,15.65,15.65,2
20121101|2012-08-29 07:30,29,15.65,15.68,15.645,15.65,6
20121101|2012-08-29 08:00,29,15.65,15.68,15.65,15.675,10
20121101|2012-08-29 08:30,29,15.675,15.675,15.62,15.635,39
20121101|2012-08-29 09:00,29,15.64,15.64,15.635,15.635,26
20121101|2012-08-29 09:30,29,15.625,15.635,15.61,15.615,36
20121101|2012-08-29 10:00,29,15.615,15.615,15.54,15.55,136
20121101|2012-08-29 10:30,29,15.575,15.595,15.54,15.565,57
20121101|2012-08-29 11:00,29,15.55,15.56,15.51,15.52,29
20121101|2012-08-29 11:30,29,15.535,15.595,15.535,15.59,46
20121101|2012-08-29 12:00,29,15.58,15.59,15.54,15.54,21
20121101|2012-08-29 12:30,29,15.55,15.58,15.53,15.55,12
20121101|2012-08-29 13:00,29,15.53,15.59,15.51,15.59,19
20121101|2012-08-29 13:30,29,15.555,15.555,15.51,15.53,66
20121101|2012-08-29 17:00,30,15.57,15.575,15.57,15.57,8
20121101|2012-08-29 17:30,30,15.53,15.53,15.525,15.525,4
20121101|2012-08-29 20:00,30,15.53,15.53,15.53,15.53,2
20121101|2012-08-29 21:00,30,15.51,15.51,15.5,15.5,5
20121101|2012-08-29 21:30,30,15.5,15.535,15.5,15.535,3
20121101|2012-08-29 22:00,30,15.535,15.54,15.525,15.525,5
20121101|2012-08-30 00:00,30,15.545,15.55,15.545,15.55,2
20121101|2012-08-30 01:30,30,15.52,15.52,15.515,15.515,3
20121101|2012-08-30 05:00,30,15.505,15.505,15.505,15.505,1
20121101|2012-08-30 05:30,30,15.505,15.505,15.5,15.5,11
20121101|2012-08-30 06:00,30,15.49,15.49,15.435,15.45,12
20121101|2012-08-30 06:30,30,15.435,15.46,15.425,15.46,6
20121101|2012-08-30 08:30,30,15.455,15.48,15.315,15.315,99
20121101|2012-08-30 09:00,30,15.32,15.34,15.275,15.33,74
20121101|2012-08-30 09:30,30,15.31,15.35,15.12,15.135,354
20121101|2012-08-30 10:00,30,15.135,15.215,15.105,15.205,199
20121101|2012-08-30 10:30,30,15.2,15.32,15.2,15.32,60
20121101|2012-08-30 11:00,30,15.31,15.34,15.3,15.315,87
20121101|2012-08-30 11:30,30,15.35,15.38,15.3,15.3,53
20121101|2012-08-30 12:00,30,15.3,15.345,15.295,15.345,20
20121101|2012-08-30 12:30,30,15.34,15.395,15.34,15.35,16
20121101|2012-08-30 13:00,30,15.31,15.38,15.29,15.32,35
20121101|2012-08-30 13:30,30,15.31,15.38,15.235,15.37,124
20121101|2012-08-30 17:00,31,15.38,15.42,15.38,15.42,7
20121101|2012-08-30 17:30,31,15.4,15.4,15.39,15.39,3
20121101|2012-08-30 18:00,31,15.39,15.39,15.32,15.32,3
20121101|2012-08-30 18:30,31,15.325,15.33,15.325,15.33,2
20121101|2012-08-30 19:00,31,15.325,15.325,15.325,15.325,1
20121101|2012-08-30 19:30,31,15.32,15.32,15.32,15.32,1
20121101|2012-08-30 20:30,31,15.35,15.35,15.35,15.35,2
20121101|2012-08-30 21:00,31,15.35,15.37,15.35,15.37,2
20121101|2012-08-30 23:00,31,15.335,15.335,15.335,15.335,1
20121101|2012-08-31 00:00,31,15.335,15.335,15.335,15.335,1
20121101|2012-08-31 00:30,31,15.375,15.375,15.33,15.33,3
20121101|2012-08-31 01:00,31,15.325,15.325,15.325,15.325,1
20121101|2012-08-31 02:00,31,15.32,15.32,15.3,15.3,8
20121101|2012-08-31 05:00,31,15.3,15.3,15.3,15.3,2
20121101|2012-08-31 06:30,31,15.28,15.28,15.28,15.28,1
20121101|2012-08-31 07:30,31,15.265,15.265,15.26,15.265,6
20121101|2012-08-31 08:00,31,15.26,15.265,15.26,15.265,3
20121101|2012-08-31 08:30,31,15.26,15.26,15.215,15.22,41
20121101|2012-08-31 09:00,31,15.22,15.23,15.22,15.22,22
20121101|2012-08-31 09:30,31,15.22,15.315,15.18,15.28,74
20121101|2012-08-31 10:00,31,15.28,15.28,15.25,15.265,47
20121101|2012-08-31 10:30,31,15.265,15.315,15.255,15.305,15
20121101|2012-08-31 11:00,31,15.26,15.26,15.25,15.25,10
20121101|2012-08-31 11:30,31,15.24,15.365,15.2,15.365,59
20121101|2012-08-31 12:00,31,15.36,15.4,15.33,15.4,18
20121101|2012-08-31 12:30,31,15.4,15.45,15.375,15.395,79
20121101|2012-08-31 13:00,31,15.4,15.4,15.31,15.31,30
20121101|2012-08-31 13:30,31,15.285,15.31,15.195,15.29,151
20121101|2012-09-03 19:00,4,15.21,15.26,15.21,15.235,57
20121101|2012-09-03 20:00,4,15.28,15.28,15.28,15.28,3
20121101|2012-09-03 20:30,4,15.28,15.28,15.28,15.28,1
20121101|2012-09-03 21:00,4,15.29,15.29,15.29,15.29,1
20121101|2012-09-03 22:00,4,15.305,15.305,15.305,15.305,1
20121101|2012-09-03 23:00,4,15.31,15.31,15.31,15.31,1
20121101|2012-09-04 00:00,4,15.305,15.31,15.305,15.31,3
20121101|2012-09-04 01:00,4,15.32,15.32,15.32,15.32,2
20121101|2012-09-04 02:30,4,15.31,15.31,15.305,15.305,6
20121101|2012-09-04 05:00,4,15.3,15.3,15.3,15.3,1
20121101|2012-09-04 06:00,4,15.32,15.32,15.32,15.32,1
20121101|2012-09-04 06:30,4,15.295,15.295,15.27,15.27,5
20121101|2012-09-04 08:00,4,15.28,15.28,15.27,15.27,2
20121101|2012-09-04 08:30,4,15.27,15.27,15.265,15.265,5
20121101|2012-09-04 09:00,4,15.26,15.3,15.24,15.245,21
20121101|2012-09-04 09:30,4,15.24,15.315,15.18,15.28,122
20121101|2012-09-04 10:00,4,15.28,15.3,15.25,15.265,24
20121101|2012-09-04 10:30,4,15.25,15.25,15.23,15.25,23
20121101|2012-09-04 11:00,4,15.24,15.28,15.225,15.225,18
20121101|2012-09-04 11:30,4,15.225,15.24,15.205,15.205,20
20121101|2012-09-04 12:00,4,15.21,15.21,15.17,15.18,28
20121101|2012-09-04 12:30,4,15.21,15.215,15.19,15.195,5
20121101|2012-09-04 13:00,4,15.205,15.215,15.17,15.17,28
20121101|2012-09-04 13:30,4,15.18,15.21,15.145,15.205,111
20121101|2012-09-04 20:00,5,15.22,15.22,15.22,15.22,1
20121101|2012-09-04 20:30,5,15.22,15.22,15.22,15.22,1
20121101|2012-09-04 21:00,5,15.22,15.22,15.22,15.22,1
20121101|2012-09-04 23:00,5,15.18,15.18,15.17,15.17,2
20121101|2012-09-04 23:30,5,15.155,15.155,15.135,15.14,13
20121101|2012-09-05 02:00,5,15.15,15.18,15.15,15.18,8
20121101|2012-09-05 04:30,5,15.15,15.15,15.15,15.15,1
20121101|2012-09-05 06:00,5,15.14,15.14,15.14,15.14,2
20121101|2012-09-05 06:30,5,15.14,15.14,15.14,15.14,4
20121101|2012-09-05 07:00,5,15.135,15.135,15.09,15.09,36
20121101|2012-09-05 07:30,5,15.125,15.155,15.105,15.155,11
20121101|2012-09-05 08:00,5,15.13,15.135,15.08,15.08,16
20121101|2012-09-05 08:30,5,15.08,15.105,15.08,15.095,17
20121101|2012-09-05 09:00,5,15.08,15.095,15.06,15.09,32
20121101|2012-09-05 09:30,5,15.065,15.095,14.995,15.055,143
20121101|2012-09-05 10:00,5,15.03,15.03,14.945,14.945,59
20121101|2012-09-05 10:30,5,14.965,14.985,14.935,14.985,69
20121101|2012-09-05 11:00,5,14.985,15.01,14.97,14.97,86
20121101|2012-09-05 11:30,5,14.995,15.01,14.985,15.01,23
20121101|2012-09-05 12:00,5,15,15,14.95,14.95,37
20121101|2012-09-05 12:30,5,14.965,14.965,14.93,14.93,11
20121101|2012-09-05 13:00,5,14.955,14.955,14.91,14.925,23
20121101|2012-09-05 13:30,5,14.92,14.945,14.865,14.945,115
20121101|2012-09-05 17:00,6,14.91,14.97,14.91,14.96,17
20121101|2012-09-05 18:30,6,14.955,14.955,14.955,14.955,1
20121101|2012-09-05 20:00,6,14.93,14.93,14.93,14.93,2
20121101|2012-09-05 20:30,6,14.915,14.94,14.9,14.9,10
20121101|2012-09-05 21:00,6,14.9,14.9,14.9,14.9,9
20121101|2012-09-05 22:30,6,14.885,14.885,14.885,14.885,1
20121101|2012-09-05 23:00,6,14.885,14.885,14.88,14.88,8
20121101|2012-09-05 23:30,6,14.85,14.85,14.85,14.85,7
20121101|2012-09-06 00:30,6,14.85,14.885,14.85,14.85,11
20121101|2012-09-06 01:00,6,14.84,14.84,14.84,14.84,1
20121101|2012-09-06 01:30,6,14.84,14.85,14.84,14.85,3
20121101|2012-09-06 02:00,6,14.84,14.84,14.81,14.81,13
20121101|2012-09-06 02:30,6,14.81,14.83,14.8,14.83,5
20121101|2012-09-06 03:00,6,14.835,14.835,14.835,14.835,1
20121101|2012-09-06 04:00,6,14.86,14.86,14.86,14.86,5
20121101|2012-09-06 04:30,6,14.835,14.835,14.8,14.83,6
20121101|2012-09-06 05:00,6,14.805,14.805,14.805,14.805,6
20121101|2012-09-06 05:30,6,14.8,14.8,14.8,14.8,1
20121101|2012-09-06 06:00,6,14.8,14.805,14.8,14.805,6
20121101|2012-09-06 06:30,6,14.805,14.805,14.805,14.805,8
20121101|2012-09-06 07:00,6,14.805,14.805,14.79,14.79,3
20121101|2012-09-06 07:30,6,14.805,14.805,14.785,14.79,7
20121101|2012-09-06 08:00,6,14.8,14.8,14.8,14.8,11
20121101|2012-09-06 08:30,6,14.8,14.83,14.8,14.83,28
20121101|2012-09-06 09:00,6,14.83,14.83,14.81,14.81,16
20121101|2012-09-06 09:30,6,14.805,14.805,14.685,14.69,184
20121101|2012-09-06 10:00,6,14.695,14.7,14.61,14.64,236
20121101|2012-09-06 10:30,6,14.66,14.7,14.64,14.7,42
20121101|2012-09-06 11:00,6,14.7,14.735,14.64,14.64,79
20121101|2012-09-06 11:30,6,14.64,14.655,14.615,14.655,66
20121101|2012-09-06 12:00,6,14.655,14.7,14.655,14.675,23
20121101|2012-09-06 12:30,6,14.715,14.735,14.7,14.7,8
20121101|2012-09-06 13:00,6,14.73,14.78,14.715,14.78,27
20121101|2012-09-06 13:30,6,14.78,14.78,14.615,14.62,172
20121101|2012-09-06 17:00,7,14.65,14.695,14.65,14.695,2
20121101|2012-09-06 18:00,7,14.705,14.705,14.695,14.695,3
20121101|2012-09-06 19:00,7,14.7,14.7,14.7,14.7,3
20121101|2012-09-06 20:00,7,14.67,14.67,14.67,14.67,1
20121101|2012-09-06 21:30,7,14.705,14.705,14.705,14.705,5
20121101|2012-09-06 22:30,7,14.705,14.705,14.7,14.7,2
20121101|2012-09-06 23:30,7,14.675,14.675,14.66,14.66,6
20121101|2012-09-07 00:00,7,14.63,14.63,14.625,14.63,5
20121101|2012-09-07 00:30,7,14.63,14.63,14.63,14.63,27
20121101|2012-09-07 01:00,7,14.625,14.63,14.625,14.63,5
20121101|2012-09-07 01:30,7,14.625,14.625,14.615,14.615,12
20121101|2012-09-07 02:00,7,14.615,14.615,14.615,14.615,7
20121101|2012-09-07 02:30,7,14.615,14.615,14.615,14.615,1
20121101|2012-09-07 03:00,7,14.615,14.615,14.615,14.615,4
20121101|2012-09-07 03:30,7,14.615,14.615,14.6,14.6,8
20121101|2012-09-07 04:00,7,14.6,14.6,14.6,14.6,58
20121101|2012-09-07 05:30,7,14.585,14.585,14.58,14.58,5
20121101|2012-09-07 06:30,7,14.595,14.6,14.595,14.6,5
20121101|2012-09-07 07:00,7,14.585,14.585,14.585,14.585,13
20121101|2012-09-07 07:30,7,14.635,14.635,14.63,14.63,2
20121101|2012-09-07 08:00,7,14.615,14.615,14.585,14.615,10
20121101|2012-09-07 08:30,7,14.625,14.625,14.595,14.595,8
20121101|2012-09-07 09:00,7,14.595,14.605,14.57,14.57,41
20121101|2012-09-07 09:30,7,14.575,14.58,14.55,14.55,69
20121101|2012-09-07 10:00,7,14.58,14.65,14.545,14.65,69
20121101|2012-09-07 10:30,7,14.655,14.805,14.625,14.79,95
20121101|2012-09-07 11:00,7,14.79,14.815,14.775,14.81,14
20121101|2012-09-07 11:30,7,14.785,14.785,14.77,14.785,16
20121101|2012-09-07 12:00,7,14.795,14.795,14.795,14.795,2
20121101|2012-09-07 12:30,7,14.765,14.78,14.745,14.745,32
20121101|2012-09-07 13:00,7,14.765,14.805,14.765,14.805,14
20121101|2012-09-07 13:30,7,14.805,14.975,14.785,14.975,93
20121101|2012-09-09 17:00,10,14.97,14.975,14.9,14.9,17
20121101|2012-09-09 18:00,10,14.915,14.915,14.9,14.9,3
20121101|2012-09-09 18:30,10,14.915,14.915,14.915,14.915,1
20121101|2012-09-09 19:00,10,14.865,14.865,14.865,14.865,2
20121101|2012-09-09 19:30,10,14.875,14.88,14.875,14.88,4
20121101|2012-09-09 20:00,10,14.875,14.89,14.87,14.89,4
20121101|2012-09-09 20:30,10,14.89,14.89,14.88,14.88,3
20121101|2012-09-09 21:00,10,14.875,14.875,14.87,14.87,2
20121101|2012-09-09 21:30,10,14.88,14.88,14.88,14.88,3
20121101|2012-09-09 22:00,10,14.88,14.88,14.88,14.88,1
20121101|2012-09-10 01:00,10,14.905,14.905,14.905,14.905,1
20121101|2012-09-10 02:00,10,14.91,14.91,14.91,14.91,1
20121101|2012-09-10 05:00,10,14.9,14.9,14.9,14.9,2
20121101|2012-09-10 05:30,10,14.9,14.9,14.9,14.9,1
20121101|2012-09-10 06:00,10,14.895,14.915,14.895,14.915,10
20121101|2012-09-10 06:30,10,14.9,14.9,14.89,14.89,2
20121101|2012-09-10 07:00,10,14.89,14.89,14.89,14.89,1
20121101|2012-09-10 07:30,10,14.89,14.89,14.885,14.885,4
20121101|2012-09-10 08:00,10,14.885,14.89,14.885,14.89,3
20121101|2012-09-10 08:30,10,14.89,14.93,14.865,14.92,9
20121101|2012-09-10 09:00,10,14.925,14.925,14.895,14.9,9
20121101|2012-09-10 09:30,10,14.885,14.895,14.765,14.835,88
20121101|2012-09-10 10:00,10,14.865,14.9,14.78,14.825,45
20121101|2012-09-10 10:30,10,14.81,14.825,14.795,14.825,4
20121101|2012-09-10 11:00,10,14.815,14.85,14.8,14.8,11
20121101|2012-09-10 11:30,10,14.805,14.82,14.795,14.795,15
20121101|2012-09-10 12:00,10,14.815,14.865,14.79,14.79,16
20121101|2012-09-10 12:30,10,14.8,14.8,14.77,14.775,22
20121101|2012-09-10 13:00,10,14.79,14.79,14.78,14.785,6
20121101|2012-09-10 13:30,10,14.78,14.83,14.765,14.765,39
20121101|2012-09-10 17:00,11,14.77,14.795,14.75,14.795,15
20121101|2012-09-10 18:00,11,14.795,14.825,14.79,14.825,8
20121101|2012-09-10 20:00,11,14.805,14.805,14.805,14.805,1
20121101|2012-09-10 21:00,11,14.79,14.81,14.79,14.81,2
20121101|2012-09-11 01:00,11,14.83,14.83,14.83,14.83,1
20121101|2012-09-11 02:30,11,14.835,14.835,14.79,14.79,4
20121101|2012-09-11 04:00,11,14.79,14.79,14.79,14.79,2
20121101|2012-09-11 04:30,11,14.785,14.785,14.765,14.765,10
20121101|2012-09-11 08:00,11,14.77,14.77,14.765,14.765,3
20121101|2012-09-11 08:30,11,14.795,14.83,14.795,14.83,5
20121101|2012-09-11 09:00,11,14.83,14.83,14.83,14.83,4
20121101|2012-09-11 09:30,11,14.79,14.79,14.705,14.725,63
20121101|2012-09-11 10:00,11,14.73,14.73,14.62,14.62,97
20121101|2012-09-11 10:30,11,14.64,14.695,14.625,14.625,52
20121101|2012-09-11 11:00,11,14.685,14.7,14.68,14.7,14
20121101|2012-09-11 11:30,11,14.7,14.7,14.69,14.695,10
20121101|2012-09-11 12:00,11,14.675,14.705,14.665,14.665,5
20121101|2012-09-11 12:30,11,14.7,14.77,14.7,14.73,26
20121101|2012-09-11 13:00,11,14.735,14.735,14.73,14.73,2
20121101|2012-09-11 13:30,11,14.73,14.75,14.71,14.73,30
20121101|2012-09-11 17:00,12,14.75,14.75,14.75,14.75,2
20121101|2012-09-11 18:00,12,14.77,14.77,14.77,14.77,1
20121101|2012-09-11 18:30,12,14.795,14.8,14.795,14.8,2
20121101|2012-09-11 19:30,12,14.77,14.77,14.77,14.77,1
20121101|2012-09-11 20:00,12,14.77,14.795,14.77,14.795,9
20121101|2012-09-11 21:30,12,14.75,14.77,14.75,14.77,3
20121101|2012-09-11 23:00,12,14.77,14.77,14.77,14.77,1
20121101|2012-09-12 01:00,12,14.715,14.715,14.715,14.715,1
20121101|2012-09-12 01:30,12,14.74,14.74,14.74,14.74,1
20121101|2012-09-12 02:00,12,14.75,14.75,14.73,14.73,3
20121101|2012-09-12 03:00,12,14.71,14.745,14.7,14.745,9
20121101|2012-09-12 03:30,12,14.755,14.755,14.755,14.755,4
20121101|2012-09-12 04:00,12,14.735,14.735,14.735,14.735,1
20121101|2012-09-12 04:30,12,14.72,14.72,14.705,14.705,3
20121101|2012-09-12 06:30,12,14.72,14.72,14.72,14.72,2
20121101|2012-09-12 07:00,12,14.77,14.78,14.77,14.77,15
20121101|2012-09-12 07:30,12,14.77,15,14.77,14.88,106
20121101|2012-09-12 08:00,12,14.895,14.97,14.89,14.97,30
20121101|2012-09-12 08:30,12,14.97,14.98,14.935,14.97,25
20121101|2012-09-12 09:00,12,14.98,15.035,14.97,14.98,55
20121101|2012-09-12 09:30,12,14.97,15.02,14.96,14.96,23
20121101|2012-09-12 10:00,12,14.925,14.925,14.9,14.9,15
20121101|2012-09-12 10:30,12,14.9,14.935,14.9,14.925,10
20121101|2012-09-12 11:00,12,14.925,14.93,14.925,14.93,3
20121101|2012-09-12 12:00,12,14.925,14.945,14.925,14.945,16
20121101|2012-09-12 12:30,12,14.925,14.925,14.9,14.9,18
20121101|2012-09-12 13:00,12,14.91,14.91,14.9,14.9,2
20121101|2012-09-12 13:30,12,14.92,14.95,14.92,14.95,32
20121101|2012-09-12 17:00,13,14.945,14.945,14.935,14.935,9
20121101|2012-09-12 18:00,13,14.945,14.945,14.945,14.945,1
20121101|2012-09-12 18:30,13,14.945,14.945,14.945,14.945,2
20121101|2012-09-12 22:30,13,14.905,14.905,14.9,14.9,2
20121101|2012-09-12 23:30,13,14.9,14.9,14.9,14.9,11
20121101|2012-09-13 00:00,13,14.9,14.9,14.9,14.9,13
20121101|2012-09-13 00:30,13,14.9,14.9,14.875,14.875,10
20121101|2012-09-13 01:00,13,14.9,14.9,14.9,14.9,3
20121101|2012-09-13 02:00,13,14.9,14.9,14.9,14.9,2
20121101|2012-09-13 04:30,13,14.9,14.9,14.9,14.9,1
20121101|2012-09-13 05:00,13,14.895,14.9,14.875,14.875,5
20121101|2012-09-13 07:00,13,14.9,14.9,14.9,14.9,11
20121101|2012-09-13 07:30,13,14.9,14.9,14.9,14.9,36
20121101|2012-09-13 08:00,13,14.89,14.95,14.89,14.95,11
20121101|2012-09-13 08:30,13,14.94,14.94,14.93,14.93,3
20121101|2012-09-13 09:00,13,14.95,14.96,14.95,14.955,8
20121101|2012-09-13 09:30,13,14.945,14.945,14.91,14.91,25
20121101|2012-09-13 10:00,13,14.95,14.97,14.915,14.97,10
20121101|2012-09-13 10:30,13,14.94,14.975,14.94,14.94,8
20121101|2012-09-13 11:00,13,14.96,14.975,14.96,14.975,6
20121101|2012-09-13 11:30,13,14.975,15,14.975,15,13
20121101|2012-09-13 12:00,13,15.005,15.07,15.005,15.07,32
20121101|2012-09-13 12:30,13,15.07,15.105,15.07,15.09,85
20121101|2012-09-13 13:00,13,15.07,15.105,15.07,15.1,31
20121101|2012-09-13 13:30,13,15.105,15.105,15.08,15.08,24
20121101|2012-09-13 17:00,14,15.09,15.135,15.09,15.125,13
20121101|2012-09-13 18:00,14,15.1,15.135,15.1,15.13,7
20121101|2012-09-13 19:30,14,15.125,15.125,15.125,15.125,3
20121101|2012-09-13 20:00,14,15.145,15.18,15.145,15.18,19
20121101|2012-09-13 20:30,14,15.165,15.17,15.165,15.17,2
20121101|2012-09-13 21:00,14,15.17,15.25,15.17,15.25,26
20121101|2012-09-13 21:30,14,15.25,15.25,15.225,15.24,20
20121101|2012-09-13 22:30,14,15.2,15.2,15.2,15.2,1
20121101|2012-09-13 23:00,14,15.2,15.2,15.2,15.2,1
20121101|2012-09-13 23:30,14,15.195,15.195,15.195,15.195,1
20121101|2012-09-14 01:00,14,15.2,15.2,15.2,15.2,1
20121101|2012-09-14 01:30,14,15.195,15.195,15.165,15.165,4
20121101|2012-09-14 02:00,14,15.195,15.205,15.195,15.205,4
20121101|2012-09-14 02:30,14,15.17,15.17,15.165,15.165,2
20121101|2012-09-14 03:00,14,15.205,15.205,15.205,15.205,3
20121101|2012-09-14 03:30,14,15.23,15.28,15.23,15.28,17
20121101|2012-09-14 04:00,14,15.28,15.285,15.28,15.285,16
20121101|2012-09-14 04:30,14,15.285,15.285,15.245,15.245,10
20121101|2012-09-14 05:30,14,15.29,15.29,15.29,15.29,2
20121101|2012-09-14 06:00,14,15.29,15.29,15.26,15.28,3
20121101|2012-09-14 06:30,14,15.285,15.29,15.275,15.285,10
20121101|2012-09-14 07:00,14,15.27,15.275,15.27,15.275,2
20121101|2012-09-14 07:30,14,15.285,15.285,15.27,15.27,4
20121101|2012-09-14 08:00,14,15.27,15.27,15.26,15.26,2
20121101|2012-09-14 08:30,14,15.285,15.39,15.285,15.39,58
20121101|2012-09-14 09:00,14,15.39,15.4,15.355,15.355,63
20121101|2012-09-14 09:30,14,15.37,15.445,15.34,15.365,126
20121101|2012-09-14 10:00,14,15.39,15.43,15.31,15.31,46
20121101|2012-09-14 10:30,14,15.325,15.345,15.325,15.33,10
20121101|2012-09-14 11:00,14,15.305,15.31,15.295,15.295,12
20121101|2012-09-14 11:30,14,15.315,15.325,15.315,15.325,4
20121101|2012-09-14 12:00,14,15.3,15.32,15.29,15.305,9
20121101|2012-09-14 12:30,14,15.295,15.3,15.28,15.28,9
20121101|2012-09-14 13:00,14,15.28,15.28,15.24,15.24,26
20121101|2012-09-14 13:30,14,15.25,15.29,15.24,15.26,32
20121101|2012-09-16 17:00,17,15.3,15.3,15.3,15.3,7
20121101|2012-09-16 19:00,17,15.315,15.35,15.315,15.34,7
20121101|2012-09-16 20:00,17,15.35,15.35,15.35,15.35,1
20121101|2012-09-16 20:30,17,15.355,15.355,15.355,15.355,5
20121101|2012-09-16 22:00,17,15.34,15.34,15.34,15.34,2
20121101|2012-09-17 01:00,17,15.335,15.365,15.335,15.365,8
20121101|2012-09-17 01:30,17,15.37,15.37,15.37,15.37,1
20121101|2012-09-17 02:00,17,15.37,15.4,15.37,15.4,12
20121101|2012-09-17 02:30,17,15.315,15.315,15.315,15.315,1
20121101|2012-09-17 03:00,17,15.315,15.315,15.315,15.315,1
20121101|2012-09-17 04:00,17,15.315,15.315,15.315,15.315,1
20121101|2012-09-17 05:00,17,15.315,15.315,15.315,15.315,1
20121101|2012-09-17 06:30,17,15.31,15.31,15.31,15.31,1
20121101|2012-09-17 07:00,17,15.31,15.31,15.3,15.3,3
20121101|2012-09-17 07:30,17,15.3,15.335,15.28,15.335,15
20121101|2012-09-17 08:00,17,15.325,15.325,15.275,15.315,4
20121101|2012-09-17 08:30,17,15.27,15.27,15.24,15.24,11
20121101|2012-09-17 09:00,17,15.255,15.305,15.255,15.305,64
20121101|2012-09-17 09:30,17,15.305,15.31,15.265,15.28,74
20121101|2012-09-17 10:00,17,15.29,15.34,15.29,15.32,20
20121101|2012-09-17 10:30,17,15.34,15.34,15.28,15.28,11
20121101|2012-09-17 11:00,17,15.285,15.285,15.275,15.275,5
20121101|2012-09-17 11:30,17,15.28,15.305,15.26,15.26,13
20121101|2012-09-17 12:00,17,15.275,15.275,15.26,15.26,4
20121101|2012-09-17 12:30,17,15.26,15.295,15.26,15.295,4
20121101|2012-09-17 13:00,17,15.27,15.34,15.27,15.335,13
20121101|2012-09-17 13:30,17,15.305,15.32,15.28,15.285,23
20121101|2012-09-17 17:00,18,15.26,15.3,15.26,15.3,12
20121101|2012-09-17 17:30,18,15.305,15.305,15.285,15.285,4
20121101|2012-09-17 18:00,18,15.27,15.27,15.24,15.25,36
20121101|2012-09-17 19:30,18,15.27,15.27,15.27,15.27,2
20121101|2012-09-17 22:00,18,15.28,15.28,15.28,15.28,1
20121101|2012-09-18 00:30,18,15.27,15.27,15.26,15.26,4
20121101|2012-09-18 01:00,18,15.25,15.25,15.25,15.25,1
20121101|2012-09-18 02:00,18,15.3,15.3,15.3,15.3,2
20121101|2012-09-18 03:00,18,15.24,15.3,15.24,15.3,2
20121101|2012-09-18 03:30,18,15.235,15.235,15.215,15.215,5
20121101|2012-09-18 04:30,18,15.215,15.215,15.215,15.215,2
20121101|2012-09-18 07:00,18,15.22,15.22,15.22,15.22,1
20121101|2012-09-18 07:30,18,15.23,15.25,15.215,15.25,5
20121101|2012-09-18 08:00,18,15.255,15.28,15.25,15.25,9
20121101|2012-09-18 08:30,18,15.235,15.26,15.235,15.26,6
20121101|2012-09-18 09:00,18,15.255,15.37,15.255,15.37,20
20121101|2012-09-18 09:30,18,15.345,15.365,15.33,15.33,47
20121101|2012-09-18 10:00,18,15.33,15.33,15.285,15.285,23
20121101|2012-09-18 10:30,18,15.29,15.31,15.275,15.31,10
20121101|2012-09-18 11:00,18,15.245,15.245,15.245,15.245,1
20121101|2012-09-18 11:30,18,15.235,15.235,15.165,15.205,45
20121101|2012-09-18 12:00,18,15.215,15.215,15.155,15.155,29
20121101|2012-09-18 12:30,18,15.155,15.155,15.095,15.095,46
20121101|2012-09-18 13:00,18,15.12,15.17,14.98,14.98,82
20121101|2012-09-18 13:30,18,14.98,15.03,14.935,14.94,104
20121101|2012-09-18 17:00,19,14.96,14.965,14.96,14.96,13
20121101|2012-09-18 17:30,19,14.98,14.98,14.98,14.98,2
20121101|2012-09-18 18:00,19,15.025,15.025,15.025,15.025,1
20121101|2012-09-18 19:00,19,15,15,15,15,1
20121101|2012-09-18 20:00,19,14.98,14.98,14.96,14.96,20
20121101|2012-09-18 22:00,19,14.975,14.975,14.975,14.975,1
20121101|2012-09-19 00:00,19,14.975,14.975,14.975,14.975,1
20121101|2012-09-19 02:00,19,14.97,14.97,14.97,14.97,2
20121101|2012-09-19 06:00,19,14.98,14.98,14.98,14.98,2
20121101|2012-09-19 06:30,19,14.98,14.98,14.98,14.98,1
20121101|2012-09-19 07:30,19,15.02,15.025,14.97,14.97,43
20121101|2012-09-19 08:00,19,14.96,14.96,14.8,14.8,177
20121101|2012-09-19 08:30,19,14.8,14.87,14.8,14.8,57
20121101|2012-09-19 09:00,19,14.8,14.82,14.71,14.77,197
20121101|2012-09-19 09:30,19,14.765,14.95,14.7,14.93,152
20121101|2012-09-19 10:00,19,14.865,15.06,14.85,15.02,54
20121101|2012-09-19 10:30,19,15.02,15.02,14.945,14.945,11
20121101|2012-09-19 11:00,19,15,15.02,14.975,15.02,9
20121101|2012-09-19 11:30,19,15.03,15.035,15.02,15.02,8
20121101|2012-09-19 12:00,19,15.05,15.05,15.025,15.025,2
20121101|2012-09-19 12:30,19,15.02,15.035,15.01,15.035,8
20121101|2012-09-19 13:00,19,15.035,15.035,15.025,15.025,4
20121101|2012-09-19 13:30,19,15.025,15.135,15.025,15.13,104
20121101|2012-09-19 17:00,20,15.17,15.17,15.075,15.075,16
20121101|2012-09-19 17:30,20,15.03,15.03,15.03,15.03,2
20121101|2012-09-19 18:00,20,15.095,15.095,15.095,15.095,1
20121101|2012-09-19 19:00,20,15.085,15.085,15.085,15.085,1
20121101|2012-09-19 21:00,20,15.13,15.13,15.13,15.13,1
20121101|2012-09-19 21:30,20,15.095,15.095,15.095,15.095,1
20121101|2012-09-19 22:30,20,15.09,15.09,15.09,15.09,2
20121101|2012-09-20 01:30,20,15.12,15.12,15.12,15.12,2
20121101|2012-09-20 03:30,20,15.09,15.09,15.09,15.09,4
20121101|2012-09-20 04:00,20,15.09,15.09,15.09,15.09,1
20121101|2012-09-20 05:00,20,15.12,15.12,15.12,15.12,3
20121101|2012-09-20 05:30,20,15.13,15.16,15.13,15.16,8
20121101|2012-09-20 06:00,20,15.185,15.2,15.185,15.2,9
20121101|2012-09-20 07:00,20,15.165,15.165,15.16,15.16,5
20121101|2012-09-20 07:30,20,15.195,15.205,15.195,15.205,3
20121101|2012-09-20 08:00,20,15.2,15.2,15.2,15.2,1
20121101|2012-09-20 08:30,20,15.165,15.165,15.16,15.165,5
20121101|2012-09-20 09:00,20,15.175,15.19,15.085,15.085,47
20121101|2012-09-20 09:30,20,15.085,15.12,15.05,15.07,19
20121101|2012-09-20 10:00,20,15.1,15.16,15.1,15.16,15
20121101|2012-09-20 10:30,20,15.18,15.18,15.17,15.18,5
20121101|2012-09-20 11:00,20,15.15,15.15,15.145,15.145,2
20121101|2012-09-20 11:30,20,15.135,15.135,15.04,15.08,20
20121101|2012-09-20 12:00,20,15.13,15.2,15.105,15.175,34
20121101|2012-09-20 13:00,20,15.17,15.195,15.165,15.195,29
20121101|2012-09-20 13:30,20,15.17,15.22,15.17,15.22,52
20121101|2012-09-20 17:00,21,15.18,15.235,15.18,15.235,9
20121101|2012-09-20 17:30,21,15.24,15.24,15.23,15.23,2
20121101|2012-09-20 18:00,21,15.24,15.26,15.24,15.26,8
20121101|2012-09-20 19:30,21,15.26,15.26,15.26,15.26,1
20121101|2012-09-20 20:30,21,15.245,15.25,15.245,15.25,3
20121101|2012-09-20 21:00,21,15.225,15.225,15.21,15.22,5
20121101|2012-09-21 00:00,21,15.22,15.22,15.22,15.22,1
20121101|2012-09-21 01:30,21,15.22,15.22,15.22,15.22,1
20121101|2012-09-21 05:30,21,15.255,15.255,15.235,15.235,3
20121101|2012-09-21 07:00,21,15.235,15.265,15.235,15.265,9
20121101|2012-09-21 07:30,21,15.27,15.27,15.26,15.26,2
20121101|2012-09-21 08:00,21,15.265,15.335,15.26,15.335,40
20121101|2012-09-21 08:30,21,15.335,15.36,15.335,15.335,19
20121101|2012-09-21 09:00,21,15.36,15.4,15.36,15.37,64
20121101|2012-09-21 09:30,21,15.335,15.335,15.3,15.3,14
20121101|2012-09-21 10:00,21,15.295,15.32,15.245,15.32,22
20121101|2012-09-21 10:30,21,15.32,15.33,15.27,15.315,13
20121101|2012-09-21 11:00,21,15.255,15.255,15.24,15.24,8
20121101|2012-09-21 11:30,21,15.25,15.26,15.25,15.26,4
20121101|2012-09-21 12:00,21,15.24,15.25,15.235,15.235,11
20121101|2012-09-21 12:30,21,15.23,15.23,15.19,15.19,41
20121101|2012-09-21 13:00,21,15.23,15.25,15.23,15.25,6
20121101|2012-09-21 13:30,21,15.22,15.31,15.2,15.2,161
20121101|2012-09-23 17:00,24,15.24,15.24,15.24,15.24,5
20121101|2012-09-23 19:00,24,15.24,15.24,15.235,15.235,3
20121101|2012-09-23 20:30,24,15.19,15.19,15.19,15.19,1
20121101|2012-09-23 21:30,24,15.21,15.21,15.21,15.21,1
20121101|2012-09-23 22:00,24,15.22,15.22,15.22,15.22,1
20121101|2012-09-24 00:00,24,15.19,15.19,15.19,15.19,1
20121101|2012-09-24 06:00,24,15.225,15.225,15.225,15.225,2
20121101|2012-09-24 06:30,24,15.23,15.23,15.225,15.23,3
20121101|2012-09-24 07:00,24,15.23,15.23,15.23,15.23,1
20121101|2012-09-24 08:30,24,15.24,15.24,15.16,15.175,109
20121101|2012-09-24 09:00,24,15.17,15.295,15.12,15.295,134
20121101|2012-09-24 09:30,24,15.285,15.295,15.25,15.26,15
20121101|2012-09-24 10:00,24,15.255,15.275,15.25,15.25,14
20121101|2012-09-24 10:30,24,15.25,15.25,15.25,15.25,5
20121101|2012-09-24 11:00,24,15.215,15.23,15.215,15.23,2
20121101|2012-09-24 11:30,24,15.215,15.215,15.21,15.21,2
20121101|2012-09-24 12:00,24,15.21,15.235,15.185,15.22,30
20121101|2012-09-24 13:00,24,15.215,15.215,15.2,15.2,2
20121101|2012-09-24 13:30,24,15.21,15.22,15.175,15.175,50
20121101|2012-09-24 17:00,25,15.145,15.15,15.145,15.145,6
20121101|2012-09-24 17:30,25,15.15,15.15,15.15,15.15,1
20121101|2012-09-24 18:30,25,15.145,15.145,15.12,15.12,2
20121101|2012-09-24 19:30,25,15.125,15.125,15.125,15.125,1
20121101|2012-09-24 21:00,25,15.16,15.16,15.16,15.16,1
20121101|2012-09-24 23:30,25,15.125,15.125,15.065,15.065,15
20121101|2012-09-25 01:00,25,15.07,15.07,15.07,15.07,1
20121101|2012-09-25 03:00,25,15.12,15.12,15.12,15.12,1
20121101|2012-09-25 03:30,25,15.135,15.135,15.135,15.135,1
20121101|2012-09-25 06:00,25,15.135,15.16,15.1,15.1,4
20121101|2012-09-25 06:30,25,15.1,15.1,15.1,15.1,2
20121101|2012-09-25 07:00,25,15.08,15.1,15.08,15.1,4
20121101|2012-09-25 07:30,25,15.085,15.11,15.08,15.1,12
20121101|2012-09-25 08:00,25,15.08,15.09,15.065,15.065,21
20121101|2012-09-25 08:30,25,15.06,15.06,15.06,15.06,1
20121101|2012-09-25 09:00,25,15.055,15.115,15.055,15.115,12
20121101|2012-09-25 09:30,25,15.1,15.1,15.015,15.05,52
20121101|2012-09-25 10:00,25,15.065,15.065,14.99,14.99,55
20121101|2012-09-25 10:30,25,14.99,15.05,14.95,15.035,98
20121101|2012-09-25 11:00,25,15.05,15.05,15.03,15.045,9
20121101|2012-09-25 11:30,25,15.045,15.045,14.99,15.005,36
20121101|2012-09-25 12:00,25,15.005,15.005,15.005,15.005,2
20121101|2012-09-25 12:30,25,14.995,14.995,14.97,14.98,11
20121101|2012-09-25 13:00,25,14.98,14.98,14.91,14.915,69
20121101|2012-09-25 13:30,25,14.91,14.915,14.84,14.905,154
20121101|2012-09-25 17:00,26,14.895,14.9,14.85,14.865,33
20121101|2012-09-25 18:30,26,14.92,14.92,14.91,14.91,2
20121101|2012-09-25 21:30,26,14.88,14.88,14.88,14.88,2
20121101|2012-09-26 01:00,26,14.91,14.91,14.91,14.91,1
20121101|2012-09-26 01:30,26,14.87,14.87,14.87,14.87,2
20121101|2012-09-26 03:00,26,14.875,14.875,14.865,14.865,5
20121101|2012-09-26 03:30,26,14.865,14.865,14.865,14.865,1
20121101|2012-09-26 04:00,26,14.875,14.875,14.875,14.875,1
20121101|2012-09-26 04:30,26,14.87,14.87,14.87,14.87,1
20121101|2012-09-26 05:00,26,14.91,14.91,14.9,14.9,5
20121101|2012-09-26 06:00,26,14.9,14.925,14.9,14.9,4
20121101|2012-09-26 06:30,26,14.925,14.93,14.89,14.89,13
20121101|2012-09-26 07:00,26,14.88,14.9,14.88,14.9,2
20121101|2012-09-26 07:30,26,14.9,14.9,14.9,14.9,1
20121101|2012-09-26 08:00,26,14.9,14.91,14.9,14.91,2
20121101|2012-09-26 08:30,26,14.91,14.91,14.89,14.9,14
20121101|2012-09-26 09:00,26,14.865,14.865,14.865,14.865,2
20121101|2012-09-26 09:30,26,14.89,14.895,14.865,14.87,15
20121101|2012-09-26 10:00,26,14.865,15.03,14.865,15,31
20121101|2012-09-26 10:30,26,15,15.01,14.905,14.915,57
20121101|2012-09-26 11:00,26,15,15,14.935,14.935,4
20121101|2012-09-26 12:00,26,14.975,14.975,14.93,14.93,4
20121101|2012-09-26 12:30,26,14.93,14.93,14.93,14.93,1
20121101|2012-09-26 13:00,26,14.965,15,14.935,15,14
20121101|2012-09-26 13:30,26,14.955,15.01,14.93,15.01,46
20121101|2012-09-26 17:00,27,14.95,14.995,14.95,14.965,7
20121101|2012-09-26 18:00,27,15,15,15,15,1
20121101|2012-09-26 20:00,27,15.02,15.02,15.02,15.02,1
20121101|2012-09-27 01:00,27,15.015,15.015,15.015,15.015,1
20121101|2012-09-27 01:30,27,15.04,15.08,15.04,15.08,3
20121101|2012-09-27 05:00,27,15.08,15.08,15.08,15.08,1
20121101|2012-09-27 07:00,27,15.045,15.045,15.045,15.045,2
20121101|2012-09-27 08:00,27,15.05,15.055,15.05,15.055,2
20121101|2012-09-27 08:30,27,15.07,15.1,15.07,15.1,19
20121101|2012-09-27 09:00,27,15.1,15.135,15.075,15.125,19
20121101|2012-09-27 09:30,27,15.09,15.2,15.05,15.2,66
20121101|2012-09-27 10:00,27,15.19,15.21,15.18,15.18,30
20121101|2012-09-27 10:30,27,15.18,15.185,15.16,15.16,23
20121101|2012-09-27 11:00,27,15.165,15.185,15.15,15.185,12
20121101|2012-09-27 11:30,27,15.17,15.19,15.165,15.19,8
20121101|2012-09-27 12:00,27,15.165,15.165,15.165,15.165,1
20121101|2012-09-27 12:30,27,15.165,15.165,15.13,15.145,10
20121101|2012-09-27 13:00,27,15.145,15.18,15.135,15.175,23
20121101|2012-09-27 13:30,27,15.18,15.19,15.155,15.175,50
20121101|2012-09-27 17:00,28,15.16,15.265,15.16,15.265,19
20121101|2012-09-27 18:30,28,15.19,15.19,15.19,15.19,1
20121101|2012-09-27 19:30,28,15.185,15.185,15.18,15.18,10
20121101|2012-09-28 01:00,28,15.24,15.24,15.24,15.24,1
20121101|2012-09-28 01:30,28,15.24,15.24,15.24,15.24,1
20121101|2012-09-28 02:30,28,15.24,15.24,15.24,15.24,2
20121101|2012-09-28 03:30,28,15.265,15.265,15.265,15.265,2
20121101|2012-09-28 04:30,28,15.24,15.24,15.24,15.24,1
20121101|2012-09-28 06:30,28,15.27,15.27,15.27,15.27,5
20121101|2012-09-28 07:30,28,15.23,15.255,15.23,15.25,11
20121101|2012-09-28 08:00,28,15.205,15.21,15.1,15.12,46
20121101|2012-09-28 08:30,28,15.155,15.2,15.155,15.2,10
20121101|2012-09-28 09:00,28,15.2,15.225,15.18,15.18,13
20121101|2012-09-28 09:30,28,15.22,15.27,15.2,15.23,46
20121101|2012-09-28 10:00,28,15.26,15.285,15.235,15.235,19
20121101|2012-09-28 10:30,28,15.23,15.25,15.225,15.225,10
20121101|2012-09-28 11:00,28,15.225,15.225,15.15,15.15,99
20121101|2012-09-28 11:30,28,15.13,15.195,15.125,15.15,14
20121101|2012-09-28 12:00,28,15.165,15.2,15.165,15.17,19
20121101|2012-09-28 12:30,28,15.195,15.225,15.17,15.19,62
20121101|2012-09-28 13:00,28,15.195,15.33,15.17,15.33,190
20121101|2012-09-28 13:30,28,15.34,15.49,15.34,15.45,330
20121101|2012-09-30 17:00,1,15.435,15.435,15.405,15.435,13
20121101|2012-09-30 17:30,1,15.435,15.44,15.425,15.425,6
20121101|2012-09-30 18:00,1,15.405,15.42,15.405,15.415,4
20121101|2012-09-30 18:30,1,15.415,15.42,15.415,15.42,4
20121101|2012-09-30 19:00,1,15.4,15.45,15.4,15.45,26
20121101|2012-09-30 20:00,1,15.445,15.445,15.445,15.445,2
20121101|2012-09-30 21:00,1,15.44,15.44,15.43,15.43,5
20121101|2012-09-30 22:30,1,15.44,15.44,15.44,15.44,1
20121101|2012-10-01 02:00,1,15.435,15.435,15.435,15.435,4
20121101|2012-10-01 02:30,1,15.435,15.435,15.435,15.435,5
20121101|2012-10-01 04:30,1,15.435,15.435,15.435,15.435,1
20121101|2012-10-01 05:00,1,15.435,15.435,15.435,15.435,1
20121101|2012-10-01 06:30,1,15.435,15.45,15.435,15.45,20
20121101|2012-10-01 07:00,1,15.425,15.425,15.4,15.41,11
20121101|2012-10-01 07:30,1,15.41,15.43,15.41,15.43,3
20121101|2012-10-01 08:00,1,15.44,15.45,15.405,15.405,29
20121101|2012-10-01 08:30,1,15.42,15.42,15.42,15.42,2
20121101|2012-10-01 09:00,1,15.42,15.42,15.295,15.295,48
20121101|2012-10-01 09:30,1,15.29,15.38,15.29,15.345,91
20121101|2012-10-01 10:00,1,15.32,15.365,15.315,15.35,52
20121101|2012-10-01 10:30,1,15.345,15.385,15.32,15.32,39
20121101|2012-10-01 11:00,1,15.31,15.325,15.3,15.3,16
20121101|2012-10-01 11:30,1,15.305,15.335,15.305,15.335,3
20121101|2012-10-01 12:00,1,15.345,15.345,15.31,15.31,9
20121101|2012-10-01 12:30,1,15.32,15.355,15.29,15.29,35
20121101|2012-10-01 13:00,1,15.34,15.34,15.25,15.25,39
20121101|2012-10-01 13:30,1,15.3,15.3,15.2,15.2,68
20121101|2012-10-01 17:00,2,15.205,15.205,15.205,15.205,2
20121101|2012-10-01 17:30,2,15.185,15.185,15.185,15.185,7
20121101|2012-10-01 18:00,2,15.19,15.19,15.19,15.19,1
20121101|2012-10-01 18:30,2,15.215,15.215,15.215,15.215,1
20121101|2012-10-01 19:30,2,15.22,15.22,15.22,15.22,8
20121101|2012-10-01 20:30,2,15.24,15.24,15.235,15.235,3
20121101|2012-10-01 21:30,2,15.23,15.23,15.23,15.23,1
20121101|2012-10-01 22:00,2,15.235,15.235,15.235,15.235,1
20121101|2012-10-01 23:00,2,15.235,15.235,15.235,15.235,1
20121101|2012-10-02 02:30,2,15.21,15.21,15.17,15.17,9
20121101|2012-10-02 03:00,2,15.195,15.195,15.195,15.195,1
20121101|2012-10-02 03:30,2,15.165,15.195,15.165,15.195,2
20121101|2012-10-02 04:00,2,15.2,15.2,15.2,15.2,4
20121101|2012-10-02 05:30,2,15.18,15.18,15.18,15.18,2
20121101|2012-10-02 06:30,2,15.215,15.24,15.215,15.24,15
20121101|2012-10-02 07:00,2,15.25,15.26,15.225,15.225,8
20121101|2012-10-02 07:30,2,15.26,15.26,15.26,15.26,1
20121101|2012-10-02 08:00,2,15.26,15.27,15.25,15.25,8
20121101|2012-10-02 08:30,2,15.22,15.25,15.22,15.25,2
20121101|2012-10-02 09:00,2,15.27,15.335,15.27,15.335,29
20121101|2012-10-02 09:30,2,15.33,15.36,15.305,15.345,47
20121101|2012-10-02 10:00,2,15.35,15.4,15.345,15.37,70
20121101|2012-10-02 10:30,2,15.36,15.375,15.36,15.375,8
20121101|2012-10-02 11:00,2,15.375,15.375,15.375,15.375,2
20121101|2012-10-02 11:30,2,15.375,15.375,15.34,15.34,5
20121101|2012-10-02 12:00,2,15.345,15.35,15.315,15.345,22
20121101|2012-10-02 12:30,2,15.345,15.345,15.345,15.345,2
20121101|2012-10-02 13:00,2,15.32,15.345,15.315,15.33,17
20121101|2012-10-02 13:30,2,15.32,15.38,15.3,15.335,37
20121101|2012-10-02 18:30,3,15.28,15.28,15.28,15.28,1
20121101|2012-10-02 20:00,3,15.28,15.31,15.28,15.31,3
20121101|2012-10-03 00:00,3,15.32,15.32,15.32,15.32,1
20121101|2012-10-03 01:00,3,15.32,15.325,15.32,15.325,2
20121101|2012-10-03 03:30,3,15.305,15.33,15.305,15.33,3
20121101|2012-10-03 04:30,3,15.31,15.31,15.31,15.31,5
20121101|2012-10-03 05:30,3,15.325,15.325,15.325,15.325,1
20121101|2012-10-03 06:00,3,15.325,15.36,15.325,15.36,8
20121101|2012-10-03 07:00,3,15.31,15.31,15.31,15.31,2
20121101|2012-10-03 07:30,3,15.305,15.305,15.305,15.305,1
20121101|2012-10-03 08:00,3,15.34,15.34,15.34,15.34,3
20121101|2012-10-03 08:30,3,15.35,15.365,15.27,15.27,10
20121101|2012-10-03 09:00,3,15.335,15.34,15.25,15.25,14
20121101|2012-10-03 09:30,3,15.3,15.3,15.3,15.3,1
20121101|2012-10-03 10:30,3,15.31,15.31,15.25,15.29,33
20121101|2012-10-03 11:00,3,15.315,15.315,15.315,15.315,1
20121101|2012-10-03 11:30,3,15.265,15.345,15.25,15.345,15
20121101|2012-10-03 12:00,3,15.345,15.345,15.325,15.325,2
20121101|2012-10-03 12:30,3,15.325,15.325,15.31,15.325,7
20121101|2012-10-03 13:00,3,15.33,15.34,15.31,15.34,22
20121101|2012-10-03 13:30,3,15.34,15.34,15.2,15.2,36
20121101|2012-10-03 17:00,4,15.21,15.24,15.21,15.24,3
20121101|2012-10-03 17:30,4,15.295,15.35,15.295,15.35,4
20121101|2012-10-03 21:00,4,15.3,15.3,15.3,15.3,1
20121101|2012-10-03 23:30,4,15.3,15.3,15.24,15.24,2
20121101|2012-10-04 01:00,4,15.245,15.245,15.245,15.245,1
20121101|2012-10-04 01:30,4,15.315,15.315,15.25,15.25,2
20121101|2012-10-04 03:00,4,15.27,15.32,15.27,15.32,3
20121101|2012-10-04 07:00,4,15.3,15.3,15.3,15.3,1
20121101|2012-10-04 07:30,4,15.3,15.32,15.27,15.32,8
20121101|2012-10-04 08:00,4,15.32,15.345,15.31,15.315,8
20121101|2012-10-04 08:30,4,15.315,15.335,15.315,15.335,13
20121101|2012-10-04 09:00,4,15.335,15.34,15.26,15.33,11
20121101|2012-10-04 09:30,4,15.33,15.385,15.33,15.385,65
20121101|2012-10-04 10:00,4,15.385,15.385,15.33,15.33,21
20121101|2012-10-04 10:30,4,15.33,15.35,15.33,15.33,32
20121101|2012-10-04 11:00,4,15.35,15.355,15.35,15.355,2
20121101|2012-10-04 11:30,4,15.35,15.35,15.335,15.35,3
20121101|2012-10-04 12:00,4,15.35,15.35,15.32,15.32,6
20121101|2012-10-04 12:30,4,15.29,15.33,15.29,15.33,6
20121101|2012-10-04 13:00,4,15.32,15.325,15.32,15.325,4
20121101|2012-10-04 13:30,4,15.31,15.39,15.29,15.39,58
20121101|2012-10-04 17:00,5,15.3,15.3,15.28,15.28,2
20121101|2012-10-04 17:30,5,15.32,15.32,15.32,15.32,1
20121101|2012-10-04 18:00,5,15.325,15.325,15.325,15.325,1
20121101|2012-10-04 20:00,5,15.355,15.36,15.355,15.36,2
20121101|2012-10-04 21:00,5,15.36,15.36,15.36,15.36,2
20121101|2012-10-04 21:30,5,15.345,15.345,15.345,15.345,1
20121101|2012-10-05 00:30,5,15.35,15.35,15.35,15.35,1
20121101|2012-10-05 01:30,5,15.34,15.355,15.34,15.355,3
20121101|2012-10-05 04:30,5,15.305,15.305,15.185,15.185,16
20121101|2012-10-05 05:00,5,15.185,15.185,15.18,15.18,5
20121101|2012-10-05 05:30,5,15.255,15.255,15.255,15.255,4
20121101|2012-10-05 07:00,5,15.255,15.255,15.255,15.255,2
20121101|2012-10-05 07:30,5,15.225,15.225,15.175,15.18,10
20121101|2012-10-05 08:00,5,15.245,15.255,15.245,15.255,5
20121101|2012-10-05 08:30,5,15.2,15.2,15.2,15.2,2
20121101|2012-10-05 09:00,5,15.2,15.215,15.19,15.215,6
20121101|2012-10-05 09:30,5,15.245,15.245,15.21,15.21,3
20121101|2012-10-05 10:00,5,15.215,15.225,15.215,15.225,54
20121101|2012-10-05 10:30,5,15.22,15.22,15.2,15.2,11
20121101|2012-10-05 11:00,5,15.2,15.2,15.145,15.15,30
20121101|2012-10-05 11:30,5,15.14,15.14,15.125,15.13,26
20121101|2012-10-05 12:00,5,15.13,15.13,15.11,15.12,14
20121101|2012-10-05 12:30,5,15.12,15.12,15.1,15.115,56
20121101|2012-10-05 13:00,5,15.115,15.115,15.025,15.1,77
20121101|2012-10-05 13:30,5,15.1,15.13,15.09,15.11,95
20121101|2012-10-07 17:00,8,15.09,15.1,15.035,15.1,5
20121101|2012-10-07 22:30,8,15.095,15.095,15.095,15.095,3
20121101|2012-10-08 00:00,8,15.095,15.095,15.095,15.095,1
20121101|2012-10-08 01:00,8,15.065,15.065,15.065,15.065,4
20121101|2012-10-08 01:30,8,15.065,15.065,15.065,15.065,2
20121101|2012-10-08 02:00,8,15.035,15.035,15.035,15.035,3
20121101|2012-10-08 03:00,8,15.04,15.04,15.015,15.015,18
20121101|2012-10-08 06:00,8,15.05,15.05,15.025,15.025,3
20121101|2012-10-08 06:30,8,15.03,15.06,15.02,15.06,3
20121101|2012-10-08 07:30,8,15.03,15.03,15.03,15.03,1
20121101|2012-10-08 08:00,8,15.055,15.055,15.055,15.055,1
20121101|2012-10-08 08:30,8,15.085,15.1,15.065,15.085,20
20121101|2012-10-08 09:00,8,15.075,15.195,15.075,15.18,56
20121101|2012-10-08 09:30,8,15.19,15.28,15.18,15.28,92
20121101|2012-10-08 10:00,8,15.275,15.305,15.245,15.3,55
20121101|2012-10-08 10:30,8,15.315,15.33,15.295,15.295,13
20121101|2012-10-08 11:00,8,15.295,15.295,15.295,15.295,16
20121101|2012-10-08 11:30,8,15.295,15.295,15.295,15.295,4
20121101|2012-10-08 12:00,8,15.27,15.3,15.27,15.3,28
20121101|2012-10-08 12:30,8,15.275,15.31,15.24,15.265,76
20121101|2012-10-08 13:00,8,15.27,15.345,15.27,15.335,121
20121101|2012-10-08 13:30,8,15.33,15.37,15.29,15.37,198
20121101|2012-10-08 17:00,9,15.35,15.35,15.32,15.35,6
20121101|2012-10-08 20:00,9,15.32,15.32,15.32,15.32,1
20121101|2012-10-08 21:00,9,15.305,15.305,15.305,15.305,4
20121101|2012-10-08 21:30,9,15.325,15.325,15.325,15.325,1
20121101|2012-10-09 00:30,9,15.32,15.33,15.32,15.33,3
20121101|2012-10-09 01:00,9,15.345,15.345,15.345,15.345,2
20121101|2012-10-09 02:00,9,15.325,15.345,15.325,15.345,4
20121101|2012-10-09 02:30,9,15.335,15.335,15.32,15.33,3
20121101|2012-10-09 04:30,9,15.3,15.3,15.3,15.3,2
20121101|2012-10-09 05:30,9,15.33,15.335,15.33,15.33,4
20121101|2012-10-09 06:30,9,15.33,15.33,15.33,15.33,2
20121101|2012-10-09 07:30,9,15.35,15.35,15.35,15.35,10
20121101|2012-10-09 08:30,9,15.325,15.34,15.31,15.34,13
20121101|2012-10-09 09:00,9,15.35,15.36,15.3,15.32,25
20121101|2012-10-09 09:30,9,15.33,15.435,15.325,15.355,111
20121101|2012-10-09 10:00,9,15.325,15.345,15.32,15.33,6
20121101|2012-10-09 10:30,9,15.345,15.365,15.3,15.31,37
20121101|2012-10-09 11:00,9,15.3,15.305,15.255,15.305,15
20121101|2012-10-09 11:30,9,15.31,15.32,15.255,15.255,12
20121101|2012-10-09 12:00,9,15.305,15.31,15.265,15.265,4
20121101|2012-10-09 12:30,9,15.3,15.3,15.3,15.3,2
20121101|2012-10-09 13:00,9,15.3,15.32,15.265,15.265,8
20121101|2012-10-09 13:30,9,15.27,15.305,15.215,15.215,39
20121101|2012-10-09 19:30,10,15.235,15.235,15.235,15.235,1
20121101|2012-10-09 20:00,10,15.235,15.235,15.23,15.23,3
20121101|2012-10-10 00:00,10,15.265,15.265,15.265,15.265,1
20121101|2012-10-10 01:30,10,15.245,15.245,15.245,15.245,1
20121101|2012-10-10 02:30,10,15.245,15.245,15.245,15.245,1
20121101|2012-10-10 04:30,10,15.23,15.23,15.23,15.23,1
20121101|2012-10-10 06:00,10,15.23,15.23,15.23,15.23,1
20121101|2012-10-10 07:00,10,15.23,15.23,15.23,15.23,3
20121101|2012-10-10 07:30,10,15.22,15.22,15.21,15.22,5
20121101|2012-10-10 08:00,10,15.24,15.24,15.24,15.24,1
20121101|2012-10-10 08:30,10,15.235,15.235,15.235,15.235,1
20121101|2012-10-10 09:00,10,15.235,15.26,15.22,15.23,20
20121101|2012-10-10 09:30,10,15.225,15.235,15.19,15.2,71
20121101|2012-10-10 10:00,10,15.2,15.2,15.175,15.175,11
20121101|2012-10-10 10:30,10,15.19,15.19,15.105,15.125,68
20121101|2012-10-10 11:00,10,15.125,15.125,15.085,15.11,65
20121101|2012-10-10 11:30,10,15.12,15.125,15.075,15.075,66
20121101|2012-10-10 12:00,10,15.075,15.075,15.075,15.075,5
20121101|2012-10-10 12:30,10,15.075,15.075,15.05,15.055,20
20121101|2012-10-10 13:00,10,15.05,15.055,15.035,15.04,45
20121101|2012-10-10 13:30,10,15.04,15.05,15.02,15.03,63
20121101|2012-10-10 17:00,11,15.03,15.065,15.03,15.065,4
20121101|2012-10-10 18:30,11,15.045,15.11,15.045,15.11,2
20121101|2012-10-10 19:30,11,15.095,15.095,15.095,15.095,2
20121101|2012-10-10 20:00,11,15.09,15.09,15.07,15.07,3
20121101|2012-10-10 22:00,11,15.09,15.09,15.085,15.085,5
20121101|2012-10-10 22:30,11,15.1,15.125,15.1,15.125,3
20121101|2012-10-11 02:00,11,15.085,15.085,15.075,15.075,4
20121101|2012-10-11 06:00,11,15.085,15.085,15.085,15.085,1
20121101|2012-10-11 06:30,11,15.105,15.105,15.105,15.105,1
20121101|2012-10-11 07:00,11,15.09,15.09,15.04,15.04,42
20121101|2012-10-11 07:30,11,15.04,15.08,15.01,15.04,67
20121101|2012-10-11 08:00,11,15.045,15.09,15,15.09,53
20121101|2012-10-11 08:30,11,15.075,15.08,15.04,15.04,15
20121101|2012-10-11 09:00,11,15.03,15.08,15,15,30
20121101|2012-10-11 09:30,11,15.005,15.04,14.985,15,111
20121101|2012-10-11 10:00,11,15,15.005,14.955,14.995,51
20121101|2012-10-11 10:30,11,14.975,14.985,14.955,14.985,23
20121101|2012-10-11 11:00,11,14.995,15.005,14.99,15,9
20121101|2012-10-11 11:30,11,15.005,15.025,15,15.005,18
20121101|2012-10-11 12:00,11,15.005,15.005,15,15.005,25
20121101|2012-10-11 12:30,11,15.02,15.02,14.98,14.98,16
20121101|2012-10-11 13:00,11,15.01,15.015,14.97,14.995,25
20121101|2012-10-11 13:30,11,14.98,14.995,14.97,14.97,26
20121101|2012-10-11 17:00,12,14.98,15,14.98,15,17
20121101|2012-10-11 22:00,12,15,15,15,15,2
20121101|2012-10-12 00:00,12,14.985,14.985,14.985,14.985,2
20121101|2012-10-12 01:00,12,14.98,14.98,14.98,14.98,1
20121101|2012-10-12 01:30,12,14.98,14.98,14.98,14.98,3
20121101|2012-10-12 02:00,12,14.98,14.98,14.98,14.98,5
20121101|2012-10-12 02:30,12,14.99,14.99,14.99,14.99,1
20121101|2012-10-12 03:00,12,14.99,14.99,14.99,14.99,1
20121101|2012-10-12 05:30,12,14.98,14.98,14.965,14.965,4
20121101|2012-10-12 07:00,12,14.98,14.98,14.975,14.975,2
20121101|2012-10-12 07:30,12,14.975,14.975,14.93,14.93,74
20121101|2012-10-12 08:00,12,14.94,14.94,14.94,14.94,4
20121101|2012-10-12 08:30,12,14.94,14.94,14.94,14.94,3
20121101|2012-10-12 09:00,12,14.94,14.94,14.93,14.93,21
20121101|2012-10-12 09:30,12,14.935,14.945,14.87,14.88,111
20121101|2012-10-12 10:00,12,14.885,14.895,14.865,14.885,22
20121101|2012-10-12 10:30,12,14.89,14.895,14.865,14.87,29
20121101|2012-10-12 11:00,12,14.865,14.865,14.83,14.84,70
20121101|2012-10-12 11:30,12,14.84,14.845,14.835,14.835,14
20121101|2012-10-12 12:00,12,14.865,14.865,14.835,14.835,9
20121101|2012-10-12 12:30,12,14.85,14.875,14.845,14.87,7
20121101|2012-10-12 13:00,12,14.855,14.865,14.845,14.865,16
20121101|2012-10-12 13:30,12,14.875,15.05,14.855,15.015,144
20121101|2012-10-14 17:00,15,15.02,15.045,14.995,14.995,7
20121101|2012-10-14 17:30,15,15,15.015,15,15.015,4
20121101|2012-10-14 21:30,15,14.99,14.99,14.985,14.985,6
20121101|2012-10-14 23:00,15,14.975,14.975,14.975,14.975,1
20121101|2012-10-15 00:00,15,14.975,14.975,14.975,14.975,2
20121101|2012-10-15 01:00,15,14.96,14.96,14.955,14.955,8
20121101|2012-10-15 02:00,15,15,15.005,15,15.005,5
20121101|2012-10-15 02:30,15,15.005,15.01,15.005,15.01,3
20121101|2012-10-15 03:30,15,14.985,14.985,14.96,14.96,3
20121101|2012-10-15 05:00,15,14.955,14.955,14.95,14.95,5
20121101|2012-10-15 06:00,15,14.965,14.965,14.965,14.965,4
20121101|2012-10-15 07:30,15,14.95,14.95,14.95,14.95,1
20121101|2012-10-15 08:30,15,14.97,14.985,14.955,14.955,4
20121101|2012-10-15 09:00,15,14.985,14.99,14.985,14.99,7
20121101|2012-10-15 09:30,15,15,15.06,14.995,15.015,55
20121101|2012-10-15 10:00,15,15.045,15.065,15.025,15.06,15
20121101|2012-10-15 10:30,15,15.055,15.055,14.98,15.045,16
20121101|2012-10-15 11:00,15,15.045,15.05,15,15.025,18
20121101|2012-10-15 11:30,15,15.035,15.035,15,15.035,7
20121101|2012-10-15 12:00,15,15.035,15.045,15,15.04,11
20121101|2012-10-15 12:30,15,15.025,15.025,14.985,14.985,5
20121101|2012-10-15 13:00,15,15.005,15.01,14.96,14.995,13
20121101|2012-10-15 13:30,15,14.995,15.02,14.995,15.01,25
20121101|2012-10-15 19:00,16,14.99,14.99,14.99,14.99,1
20121101|2012-10-15 21:00,16,14.99,14.99,14.99,14.99,2
20121101|2012-10-16 01:00,16,15.01,15.01,15.01,15.01,1
20121101|2012-10-16 01:30,16,14.99,14.99,14.99,14.99,2
20121101|2012-10-16 07:00,16,14.98,14.98,14.96,14.96,4
20121101|2012-10-16 08:30,16,14.96,14.96,14.915,14.915,20
20121101|2012-10-16 09:00,16,14.935,14.94,14.935,14.94,11
20121101|2012-10-16 09:30,16,14.94,14.945,14.885,14.885,52
20121101|2012-10-16 10:00,16,14.9,14.94,14.885,14.94,23
20121101|2012-10-16 10:30,16,14.945,14.95,14.91,14.915,22
20121101|2012-10-16 11:00,16,14.905,14.945,14.875,14.905,44
20121101|2012-10-16 11:30,16,14.87,14.93,14.865,14.91,26
20121101|2012-10-16 12:00,16,14.875,14.875,14.865,14.87,13
20121101|2012-10-16 12:30,16,14.865,14.9,14.855,14.88,40
20121101|2012-10-16 13:00,16,14.855,14.855,14.855,14.855,2
20121101|2012-10-16 13:30,16,14.865,14.88,14.86,14.88,16
20121101|2012-10-16 17:00,17,14.85,14.88,14.85,14.88,3
20121101|2012-10-16 19:00,17,14.895,14.9,14.895,14.9,2
20121101|2012-10-16 19:30,17,14.91,14.91,14.91,14.91,3
20121101|2012-10-16 23:30,17,14.9,14.9,14.9,14.9,2
20121101|2012-10-17 01:00,17,14.875,14.875,14.875,14.875,1
20121101|2012-10-17 01:30,17,14.9,14.9,14.855,14.855,8
20121101|2012-10-17 03:30,17,14.89,14.905,14.89,14.905,6
20121101|2012-10-17 04:00,17,14.915,14.925,14.915,14.925,7
20121101|2012-10-17 04:30,17,14.915,14.915,14.915,14.915,1
20121101|2012-10-17 05:00,17,14.92,14.92,14.92,14.92,3
20121101|2012-10-17 05:30,17,14.92,14.92,14.92,14.92,1
20121101|2012-10-17 07:30,17,14.92,14.92,14.92,14.92,2
20121101|2012-10-17 08:00,17,14.925,14.975,14.925,14.975,34
20121101|2012-10-17 08:30,17,14.965,15.01,14.955,15.01,20
20121101|2012-10-17 09:00,17,14.995,15.195,14.995,15.195,103
20121101|2012-10-17 09:30,17,15.2,15.245,15.06,15.065,183
20121101|2012-10-17 10:00,17,15.07,15.155,15.05,15.135,50
20121101|2012-10-17 10:30,17,15.13,15.155,15.105,15.105,11
20121101|2012-10-17 11:00,17,15.085,15.11,15.085,15.095,12
20121101|2012-10-17 11:30,17,15.11,15.145,15.095,15.145,6
20121101|2012-10-17 12:00,17,15.15,15.16,15.1,15.12,10
20121101|2012-10-17 12:30,17,15.085,15.12,15.075,15.1,20
20121101|2012-10-17 13:00,17,15.12,15.13,15.07,15.07,24
20121101|2012-10-17 13:30,17,15.08,15.15,15.07,15.125,54
20121101|2012-10-17 17:00,18,15.12,15.12,15.12,15.12,1
20121101|2012-10-17 18:30,18,15.105,15.12,15.105,15.12,2
20121101|2012-10-17 20:30,18,15.12,15.12,15.12,15.12,1
20121101|2012-10-17 21:00,18,15.15,15.15,15.15,15.15,1
20121101|2012-10-17 21:30,18,15.155,15.16,15.155,15.16,2
20121101|2012-10-17 22:00,18,15.155,15.155,15.155,15.155,1
20121101|2012-10-17 22:30,18,15.145,15.145,15.145,15.145,2
20121101|2012-10-17 23:30,18,15.145,15.145,15.145,15.145,1
20121101|2012-10-18 01:30,18,15.16,15.16,15.16,15.16,7
20121101|2012-10-18 02:00,18,15.16,15.16,15.16,15.16,2
20121101|2012-10-18 02:30,18,15.15,15.15,15.145,15.145,8
20121101|2012-10-18 04:00,18,15.145,15.145,15.14,15.14,16
20121101|2012-10-18 06:00,18,15.15,15.15,15.15,15.15,1
20121101|2012-10-18 06:30,18,15.14,15.14,15.14,15.14,1
20121101|2012-10-18 07:00,18,15.155,15.155,15.09,15.09,9
20121101|2012-10-18 08:30,18,15.09,15.1,15.075,15.075,7
20121101|2012-10-18 09:00,18,15.1,15.215,15.1,15.155,52
20121101|2012-10-18 09:30,18,15.185,15.215,15.16,15.165,40
20121101|2012-10-18 10:00,18,15.17,15.19,15.125,15.125,24
20121101|2012-10-18 10:30,18,15.125,15.165,15.09,15.155,21
20121101|2012-10-18 11:00,18,15.165,15.165,15.09,15.11,18
20121101|2012-10-18 11:30,18,15.09,15.095,14.99,14.99,38
20121101|2012-10-18 12:00,18,14.99,15.005,14.94,14.995,46
20121101|2012-10-18 12:30,18,15,15.035,14.965,15.035,53
20121101|2012-10-18 13:00,18,15.05,15.055,15,15.025,13
20121101|2012-10-18 13:30,18,15.025,15.025,14.92,14.925,49
20121101|2012-10-18 17:00,19,14.95,14.99,14.94,14.94,7
20121101|2012-10-18 18:30,19,14.995,14.995,14.995,14.995,1
20121101|2012-10-18 19:00,19,15,15.02,15,15.02,6
20121101|2012-10-18 20:30,19,14.995,14.995,14.985,14.985,3
20121101|2012-10-18 21:00,19,15.005,15.005,15.005,15.005,1
20121101|2012-10-19 00:00,19,14.98,14.98,14.95,14.95,7
20121101|2012-10-19 00:30,19,14.94,14.94,14.93,14.93,7
20121101|2012-10-19 01:00,19,14.965,14.965,14.965,14.965,2
20121101|2012-10-19 01:30,19,14.935,14.935,14.935,14.935,2
20121101|2012-10-19 02:00,19,14.93,14.93,14.92,14.92,3
20121101|2012-10-19 04:00,19,14.925,14.925,14.925,14.925,1
20121101|2012-10-19 05:30,19,14.97,14.975,14.97,14.975,2
20121101|2012-10-19 06:00,19,15,15,15,15,1
20121101|2012-10-19 06:30,19,15.02,15.02,15.02,15.02,1
20121101|2012-10-19 07:30,19,15.01,15.01,14.99,14.99,8
20121101|2012-10-19 08:00,19,14.98,14.98,14.98,14.98,4
20121101|2012-10-19 08:30,19,14.955,15.015,14.95,15,6
20121101|2012-10-19 09:00,19,14.97,15.01,14.955,15.01,21
20121101|2012-10-19 09:30,19,14.99,14.99,14.985,14.985,2
20121101|2012-10-19 10:00,19,14.98,15.01,14.98,14.98,19
20121101|2012-10-19 10:30,19,14.98,15.005,14.98,15.005,13
20121101|2012-10-19 11:00,19,14.98,15.07,14.98,15,40
20121101|2012-10-19 11:30,19,14.995,15.025,14.985,15.01,6
20121101|2012-10-19 12:00,19,15.01,15.05,15.01,15.025,11
20121101|2012-10-19 13:00,19,15.015,15.04,14.95,15.04,74
20121101|2012-10-19 13:30,19,14.96,15.05,14.89,15.05,71
20121101|2012-10-21 17:30,22,15.05,15.05,15.05,15.05,1
20121101|2012-10-21 19:30,22,15.005,15.005,15.005,15.005,1
20121101|2012-10-21 22:00,22,15.03,15.03,15.005,15.005,2
20121101|2012-10-21 23:00,22,15.02,15.02,15.02,15.02,1
20121101|2012-10-22 01:00,22,15.055,15.055,15.055,15.055,1
20121101|2012-10-22 01:30,22,15.075,15.1,15.075,15.1,7
20121101|2012-10-22 03:00,22,15.1,15.1,15.1,15.1,5
20121101|2012-10-22 04:30,22,15.07,15.07,15.05,15.05,6
20121101|2012-10-22 06:00,22,15.05,15.05,15.05,15.05,1
20121101|2012-10-22 06:30,22,15.05,15.12,15.05,15.12,22
20121101|2012-10-22 07:00,22,15.065,15.065,15.065,15.065,2
20121101|2012-10-22 07:30,22,15.065,15.095,15.05,15.095,9
20121101|2012-10-22 08:00,22,15.06,15.06,15.05,15.05,4
20121101|2012-10-22 08:30,22,15.05,15.07,15.035,15.07,20
20121101|2012-10-22 09:00,22,15.065,15.065,15.03,15.03,9
20121101|2012-10-22 09:30,22,15.05,15.05,14.935,14.94,42
20121101|2012-10-22 10:00,22,14.955,14.965,14.935,14.95,21
20121101|2012-10-22 10:30,22,14.96,14.975,14.96,14.96,28
20121101|2012-10-22 11:00,22,14.96,14.965,14.94,14.94,14
20121101|2012-10-22 11:30,22,14.94,14.955,14.935,14.945,18
20121101|2012-10-22 12:00,22,14.95,14.95,14.93,14.93,46
20121101|2012-10-22 12:30,22,14.93,14.97,14.925,14.95,15
20121101|2012-10-22 13:00,22,14.955,14.985,14.955,14.955,4
20121101|2012-10-22 13:30,22,14.95,14.985,14.89,14.895,38
20121101|2012-10-22 17:00,23,14.905,14.935,14.905,14.935,17
20121101|2012-10-22 18:00,23,14.945,14.96,14.945,14.96,11
20121101|2012-10-22 18:30,23,14.96,14.98,14.96,14.98,22
20121101|2012-10-22 23:00,23,14.955,14.955,14.955,14.955,4
20121101|2012-10-23 00:00,23,14.955,14.955,14.955,14.955,1
20121101|2012-10-23 01:00,23,14.955,14.955,14.955,14.955,1
20121101|2012-10-23 01:30,23,14.955,14.955,14.955,14.955,1
20121101|2012-10-23 02:00,23,14.955,14.955,14.955,14.955,3
20121101|2012-10-23 06:00,23,14.93,14.96,14.9,14.95,30
20121101|2012-10-23 06:30,23,14.96,14.98,14.955,14.955,11
20121101|2012-10-23 07:00,23,14.95,15.03,14.92,14.92,28
20121101|2012-10-23 07:30,23,14.95,14.95,14.9,14.9,17
20121101|2012-10-23 08:00,23,14.9,14.9,14.9,14.9,2
20121101|2012-10-23 08:30,23,14.9,14.9,14.89,14.9,5
20121101|2012-10-23 09:00,23,14.9,14.935,14.9,14.935,10
20121101|2012-10-23 09:30,23,14.915,14.915,14.89,14.89,14
20121101|2012-10-23 10:00,23,14.9,14.9,14.865,14.87,47
20121101|2012-10-23 10:30,23,14.885,14.915,14.875,14.875,32
20121101|2012-10-23 11:00,23,14.895,14.93,14.875,14.905,25
20121101|2012-10-23 11:30,23,14.905,14.91,14.9,14.91,7
20121101|2012-10-23 12:30,23,14.93,14.93,14.9,14.9,3
20121101|2012-10-23 13:00,23,14.905,14.93,14.88,14.885,14
20121101|2012-10-23 13:30,23,14.88,14.98,14.88,14.98,41
20121101|2012-10-23 19:30,24,14.985,14.985,14.985,14.985,1
20121101|2012-10-23 22:00,24,14.955,14.955,14.955,14.955,1
20121101|2012-10-23 22:30,24,14.96,14.96,14.95,14.95,6
20121101|2012-10-24 01:00,24,14.98,14.98,14.98,14.98,1
20121101|2012-10-24 01:30,24,14.93,14.93,14.93,14.93,1
20121101|2012-10-24 02:00,24,14.93,14.93,14.93,14.93,2
20121101|2012-10-24 02:30,24,14.985,14.985,14.985,14.985,1
20121101|2012-10-24 03:00,24,14.905,14.905,14.905,14.905,1
20121101|2012-10-24 05:00,24,14.97,14.985,14.97,14.985,2
20121101|2012-10-24 07:00,24,14.955,14.955,14.95,14.95,9
20121101|2012-10-24 08:30,24,14.93,14.99,14.93,14.99,9
20121101|2012-10-24 09:00,24,14.955,15.07,14.955,15.02,66
20121101|2012-10-24 09:30,24,15.06,15.22,15.06,15.13,179
20121101|2012-10-24 10:00,24,15.07,15.125,15.05,15.08,65
20121101|2012-10-24 10:30,24,15.065,15.065,15.035,15.055,6
20121101|2012-10-24 11:00,24,15.065,15.075,15.03,15.035,25
20121101|2012-10-24 11:30,24,15.035,15.09,15.03,15.05,25
20121101|2012-10-24 12:00,24,15.035,15.035,15.035,15.035,2
20121101|2012-10-24 12:30,24,15.015,15.015,15.015,15.015,1
20121101|2012-10-24 13:00,24,15.025,15.025,15.005,15.005,5
20121101|2012-10-24 13:30,24,15.01,15.06,15.01,15.055,19
20121101|2012-10-24 18:00,25,15,15,15,15,1
20121101|2012-10-24 19:30,25,15,15,14.995,14.995,2
20121101|2012-10-24 21:30,25,14.985,14.985,14.985,14.985,1
20121101|2012-10-24 22:00,25,15.04,15.04,15.04,15.04,2
20121101|2012-10-24 23:00,25,15.035,15.04,15.035,15.04,2
20121101|2012-10-24 23:30,25,15.04,15.04,15.04,15.04,6
20121101|2012-10-25 00:30,25,15.04,15.045,15.04,15.045,3
20121101|2012-10-25 03:00,25,15.035,15.04,15.035,15.04,3
20121101|2012-10-25 04:00,25,15.03,15.03,15.03,15.03,1
20121101|2012-10-25 05:00,25,15.03,15.03,15.03,15.03,1
20121101|2012-10-25 06:30,25,15.02,15.02,15.015,15.015,5
20121101|2012-10-25 08:00,25,15.005,15.005,15.005,15.005,1
20121101|2012-10-25 08:30,25,15.025,15.055,15.025,15.055,8
20121101|2012-10-25 09:00,25,15.025,15.025,15.025,15.025,2
20121101|2012-10-25 09:30,25,15.02,15.02,14.95,14.98,28
20121101|2012-10-25 10:00,25,15,15,14.945,14.945,17
20121101|2012-10-25 10:30,25,14.925,14.94,14.925,14.93,5
20121101|2012-10-25 11:00,25,14.94,15,14.94,15,14
20121101|2012-10-25 11:30,25,14.96,14.96,14.95,14.95,3
20121101|2012-10-25 12:00,25,14.945,14.945,14.945,14.945,1
20121101|2012-10-25 12:30,25,14.95,14.95,14.945,14.95,5
20121101|2012-10-25 13:00,25,14.97,15,14.96,14.995,23
20121101|2012-10-25 13:30,25,14.985,14.985,14.9,14.9,29
20121101|2012-10-25 18:00,26,14.91,14.91,14.91,14.91,1
20121101|2012-10-25 19:00,26,14.895,14.895,14.895,14.895,1
20121101|2012-10-25 19:30,26,14.88,14.9,14.87,14.9,23
20121101|2012-10-25 22:00,26,14.9,14.9,14.9,14.9,1
20121101|2012-10-25 23:00,26,14.895,14.895,14.895,14.895,1
20121101|2012-10-25 23:30,26,14.89,14.89,14.89,14.89,1
20121101|2012-10-26 00:00,26,14.885,14.885,14.885,14.885,1
20121101|2012-10-26 02:00,26,14.895,14.9,14.88,14.88,4
20121101|2012-10-26 03:00,26,14.875,14.875,14.87,14.87,14
20121101|2012-10-26 04:00,26,14.91,14.91,14.91,14.91,1
20121101|2012-10-26 05:30,26,14.875,14.875,14.875,14.875,3
20121101|2012-10-26 06:30,26,14.875,14.875,14.875,14.875,1
20121101|2012-10-26 07:00,26,14.89,14.89,14.89,14.89,6
20121101|2012-10-26 07:30,26,14.89,14.92,14.89,14.92,4
20121101|2012-10-26 08:00,26,14.895,14.895,14.89,14.89,7
20121101|2012-10-26 08:30,26,14.915,14.915,14.88,14.88,2
20121101|2012-10-26 09:00,26,14.88,14.9,14.84,14.845,19
20121101|2012-10-26 09:30,26,14.85,14.85,14.76,14.835,124
20121101|2012-10-26 10:00,26,14.835,14.84,14.81,14.84,21
20121101|2012-10-26 10:30,26,14.84,14.85,14.805,14.805,27
20121101|2012-10-26 11:00,26,14.83,14.835,14.805,14.81,41
20121101|2012-10-26 11:30,26,14.81,14.81,14.795,14.8,21
20121101|2012-10-26 12:00,26,14.805,14.81,14.795,14.81,12
20121101|2012-10-26 12:30,26,14.805,14.805,14.805,14.805,1
20121101|2012-10-26 13:00,26,14.795,14.81,14.79,14.79,19
20121101|2012-10-26 13:30,26,14.79,14.805,14.79,14.79,11
20121101|2012-10-28 17:00,29,14.78,14.78,14.78,14.78,1
20121101|2012-10-28 17:30,29,14.78,14.79,14.78,14.79,5
20121101|2012-10-28 18:00,29,14.785,14.785,14.785,14.785,1
20121101|2012-10-28 18:30,29,14.81,14.825,14.81,14.825,2
20121101|2012-10-29 01:00,29,14.79,14.79,14.79,14.79,1
20121101|2012-10-29 01:30,29,14.79,14.79,14.785,14.785,5
20121101|2012-10-29 02:30,29,14.785,14.785,14.77,14.77,10
20121101|2012-10-29 03:00,29,14.77,14.77,14.77,14.77,4
20121101|2012-10-29 05:30,29,14.79,14.79,14.79,14.79,1
20121101|2012-10-29 06:00,29,14.825,14.825,14.825,14.825,1
20121101|2012-10-29 07:30,29,14.775,14.775,14.775,14.775,1
20121101|2012-10-29 08:00,29,14.78,14.82,14.775,14.815,17
20121101|2012-10-29 08:30,29,14.8,14.86,14.795,14.8,18
20121101|2012-10-29 09:00,29,14.835,14.9,14.81,14.85,19
20121101|2012-10-29 09:30,29,14.845,14.845,14.76,14.76,26
20121101|2012-10-29 10:00,29,14.78,14.78,14.695,14.725,56
20121101|2012-10-29 10:30,29,14.725,14.73,14.725,14.725,6
20121101|2012-10-29 11:00,29,14.735,14.755,14.72,14.72,20
20121101|2012-10-29 12:00,29,14.72,14.72,14.715,14.715,6
20121101|2012-10-29 12:30,29,14.72,14.745,14.72,14.745,3
20121101|2012-10-29 13:00,29,14.73,14.735,14.73,14.735,3
20121101|2012-10-29 13:30,29,14.74,14.76,14.73,14.73,27
20121101|2012-10-29 17:00,30,14.73,14.73,14.73,14.73,4
20121101|2012-10-29 17:30,30,14.77,14.8,14.77,14.8,14
20121101|2012-10-30 00:30,30,14.785,14.79,14.785,14.79,5
20121101|2012-10-30 02:30,30,14.72,14.72,14.72,14.72,3
20121101|2012-10-30 03:30,30,14.79,14.79,14.79,14.79,1
20121101|2012-10-30 06:00,30,14.73,14.73,14.73,14.73,1
20121101|2012-10-30 07:30,30,14.735,14.735,14.735,14.735,2
20121101|2012-10-30 08:30,30,14.735,14.76,14.72,14.72,14
20121101|2012-10-30 09:00,30,14.765,14.775,14.73,14.765,11
20121101|2012-10-30 09:30,30,14.77,14.77,14.73,14.73,27
20121101|2012-10-30 10:00,30,14.75,14.755,14.715,14.715,24
20121101|2012-10-30 10:30,30,14.705,14.735,14.68,14.735,37
20121101|2012-10-30 11:00,30,14.725,14.725,14.715,14.715,4
20121101|2012-10-30 11:30,30,14.72,14.72,14.695,14.695,13
20121101|2012-10-30 12:00,30,14.685,14.69,14.685,14.685,17
20121101|2012-10-30 12:30,30,14.685,14.7,14.685,14.69,25
20121101|2012-10-30 13:00,30,14.69,14.715,14.665,14.705,45
20121101|2012-10-30 13:30,30,14.72,14.755,14.705,14.73,15
20121101|2012-10-30 17:00,31,14.715,14.715,14.715,14.715,1
20121101|2012-10-30 19:00,31,14.82,14.82,14.82,14.82,1
20121101|2012-10-30 19:30,31,14.83,14.83,14.83,14.83,2
20121101|2012-10-30 21:00,31,14.83,14.83,14.83,14.83,2
20121101|2012-10-31 09:00,31,14.81,14.855,14.81,14.815,29
20121101|2012-10-31 09:30,31,14.82,14.82,14.805,14.805,4
20121101|2012-10-31 10:00,31,14.83,14.83,14.785,14.785,12
20121101|2012-10-31 11:30,31,14.76,14.76,14.76,14.76,1
20121101|2012-10-31 13:00,31,14.765,14.765,14.76,14.76,2
20121101|2012-10-31 13:30,31,14.76,14.795,14.755,14.79,18
20121101|2012-10-31 22:00,1,14.89,14.89,14.89,14.89,1
20121101|2012-11-01 12:30,1,14.83,14.83,14.83,14.83,1
20121101|2012-11-01 17:00,2,14.77,14.78,14.77,14.78,5
20121101|2012-11-02 09:30,2,14.71,14.71,14.71,14.71,5
20121101|2012-11-02 10:00,2,14.695,14.695,14.695,14.695,1
20121101|2012-11-02 13:00,2,14.745,14.75,14.735,14.735,3
20121101|2012-11-04 18:30,5,14.675,14.675,14.675,14.675,2
20121101|2012-11-05 09:00,5,14.66,14.66,14.66,14.66,2
20121101|2012-11-09 11:00,9,14.82,14.82,14.8,14.8,10
20130101|2012-03-26 09:30,26,15.53,15.63,15.525,15.63,3
20130101|2012-03-27 10:30,27,15.92,15.92,15.92,15.92,3
20130101|2012-04-19 18:00,20,16.215,16.215,16.215,16.215,2
20130101|2012-04-20 11:00,20,16.3,16.3,16.3,16.3,9
20130101|2012-04-23 09:30,23,16.46,16.46,16.46,16.46,1
20130101|2012-04-23 10:00,23,16.5,16.5,16.5,16.5,6
20130101|2012-04-24 09:30,24,16.58,16.58,16.58,16.58,1
20130101|2012-04-27 11:00,27,15.9,15.93,15.9,15.93,2
20130101|2012-05-29 12:30,29,15.025,15.025,15.025,15.025,1
20130101|2012-06-01 12:00,1,14.875,14.875,14.875,14.875,1
20130101|2012-06-01 13:00,1,14.8,14.8,14.8,14.8,1
20130101|2012-06-11 10:00,11,14.88,14.88,14.88,14.88,1
20130101|2012-06-19 10:00,19,15.3,15.3,15.3,15.3,1
20130101|2012-06-19 10:30,19,15.255,15.255,15.255,15.255,3
20130101|2012-06-20 01:00,20,15.265,15.265,15.265,15.265,1
20130101|2012-06-20 12:30,20,15.335,15.335,15.335,15.335,1
20130101|2012-06-26 11:30,26,15.605,15.605,15.605,15.605,1
20130101|2012-06-27 01:30,27,15.54,15.54,15.54,15.54,1
20130101|2012-06-28 10:00,28,15.515,15.515,15.515,15.515,9
20130101|2012-06-29 09:30,29,14.955,14.955,14.955,14.955,2
20130101|2012-07-08 23:30,9,15.71,15.71,15.71,15.71,1
20130101|2012-07-09 07:00,9,15.78,15.78,15.78,15.78,1
20130101|2012-07-10 12:00,10,16.01,16.01,16.01,16.01,2
20130101|2012-07-10 12:30,10,15.95,15.975,15.89,15.975,28
20130101|2012-07-10 13:00,10,15.995,16.065,15.995,16.005,20
20130101|2012-07-10 13:30,10,16,16,15.93,15.93,6
20130101|2012-07-11 10:30,11,15.88,15.88,15.88,15.88,1
20130101|2012-07-11 12:00,11,15.88,15.88,15.88,15.88,1
20130101|2012-07-11 12:30,11,15.865,15.865,15.865,15.865,1
20130101|2012-07-11 13:00,11,15.795,15.795,15.72,15.72,6
20130101|2012-07-11 13:30,11,15.7,15.7,15.7,15.7,1
20130101|2012-07-12 10:00,12,15.44,15.44,15.44,15.44,1
20130101|2012-07-13 12:00,13,15.7,15.7,15.7,15.7,1
20130101|2012-07-16 09:00,16,16,16,16,16,1
20130101|2012-07-16 13:00,16,16.25,16.25,16.25,16.25,1
20130101|2012-07-17 11:00,17,16.215,16.215,16.215,16.215,1
20130101|2012-07-18 09:30,18,16.045,16.045,16.045,16.045,1
20130101|2012-07-18 23:30,19,16.135,16.135,16.135,16.135,1
20130101|2012-07-19 08:00,19,16.25,16.25,16.25,16.25,1
20130101|2012-07-19 08:30,19,16.31,16.31,16.31,16.31,11
20130101|2012-07-19 13:00,19,16,16,16,16,1
20130101|2012-07-23 06:30,23,15.9,15.9,15.9,15.9,1
20130101|2012-07-23 12:30,23,15.93,15.93,15.9,15.9,12
20130101|2012-07-23 13:30,23,16.045,16.045,15.99,15.99,2
20130101|2012-07-24 11:00,24,15.6,15.6,15.6,15.6,1
20130101|2012-07-25 08:00,25,15.95,15.95,15.95,15.95,1
20130101|2012-07-25 13:30,25,16,16,16,16,1
20130101|2012-07-26 11:30,26,16.005,16.005,16.005,16.005,3
20130101|2012-07-26 12:00,26,16.01,16.025,16.01,16.025,6
20130101|2012-07-26 12:30,26,15.94,15.94,15.94,15.94,5
20130101|2012-07-26 13:30,26,15.895,15.895,15.885,15.885,2
20130101|2012-07-29 17:00,30,16.14,16.14,16.14,16.14,3
20130101|2012-07-29 21:30,30,16.25,16.25,16.25,16.25,1
20130101|2012-07-30 09:00,30,16.25,16.25,16.25,16.25,1
20130101|2012-07-30 11:00,30,16.235,16.235,16.235,16.235,2
20130101|2012-07-30 11:30,30,16.21,16.21,16.21,16.21,1
20130101|2012-07-31 08:30,31,16.285,16.285,16.285,16.285,1
20130101|2012-08-01 09:30,1,16.1,16.1,16.1,16.1,1
20130101|2012-08-01 10:30,1,16.04,16.04,16.04,16.04,1
20130101|2012-08-01 11:30,1,16.07,16.07,16.07,16.07,1
20130101|2012-08-03 09:30,3,16.55,16.55,16.55,16.55,1
20130101|2012-08-03 11:30,3,16.51,16.51,16.495,16.495,7
20130101|2012-08-03 13:00,3,16.475,16.475,16.475,16.475,2
20130101|2012-08-03 13:30,3,16.515,16.515,16.515,16.515,1
20130101|2012-08-05 17:00,6,16.56,16.56,16.56,16.56,1
20130101|2012-08-06 11:00,6,16.5,16.5,16.5,16.5,2
20130101|2012-08-07 13:30,7,16.3,16.3,16.3,16.3,1
20130101|2012-08-08 18:00,9,16.23,16.23,16.23,16.23,1
20130101|2012-08-09 11:00,9,16.33,16.33,16.33,16.33,1
20130101|2012-08-10 06:00,10,16.44,16.44,16.44,16.44,1
20130101|2012-08-10 09:30,10,16.55,16.55,16.55,16.55,1
20130101|2012-08-10 13:00,10,16.545,16.545,16.545,16.545,1
20130101|2012-08-10 13:30,10,16.52,16.52,16.52,16.52,8
20130101|2012-08-12 20:00,13,16.42,16.42,16.42,16.42,1
20130101|2012-08-13 08:30,13,16.3,16.3,16.3,16.3,1
20130101|2012-08-14 09:00,14,16.05,16.05,16.05,16.05,1
20130101|2012-08-14 10:30,14,15.945,15.945,15.945,15.945,1
20130101|2012-08-14 11:00,14,15.95,15.96,15.95,15.96,6
20130101|2012-08-14 13:00,14,15.835,15.87,15.835,15.87,4
20130101|2012-08-14 13:30,14,15.885,15.885,15.885,15.885,1
20130101|2012-08-15 06:30,15,15.84,15.84,15.84,15.84,1
20130101|2012-08-15 07:30,15,15.84,15.84,15.84,15.84,4
20130101|2012-08-15 09:00,15,15.75,15.75,15.75,15.75,1
20130101|2012-08-15 09:30,15,15.66,15.66,15.64,15.64,7
20130101|2012-08-16 09:30,16,15.635,15.635,15.5,15.5,11
20130101|2012-08-16 10:30,16,15.58,15.58,15.58,15.58,1
20130101|2012-08-16 11:00,16,15.77,15.77,15.77,15.77,1
20130101|2012-08-16 12:00,16,15.75,15.75,15.75,15.75,1
20130101|2012-08-16 12:30,16,15.82,15.82,15.82,15.82,1
20130101|2012-08-16 13:30,16,15.855,15.855,15.855,15.855,2
20130101|2012-08-20 09:30,20,15.935,15.935,15.935,15.935,1
20130101|2012-08-20 10:00,20,16.05,16.05,16.05,16.05,1
20130101|2012-08-20 13:00,20,16.105,16.105,16.105,16.105,1
20130101|2012-08-20 18:00,21,16.155,16.16,16.155,16.16,7
20130101|2012-08-21 08:30,21,16.3,16.3,16.3,16.3,3
20130101|2012-08-21 11:30,21,16.335,16.335,16.335,16.335,1
20130101|2012-08-21 13:00,21,16.32,16.32,16.32,16.32,1
20130101|2012-08-21 13:30,21,16.335,16.34,16.335,16.34,2
20130101|2012-08-22 09:30,22,16.21,16.21,16.21,16.21,1
20130101|2012-08-22 13:00,22,16.185,16.185,16.185,16.185,1
20130101|2012-08-22 13:30,22,16.17,16.17,16.17,16.17,1
20130101|2012-08-22 17:00,23,16.05,16.05,16.05,16.05,1
20130101|2012-08-23 08:00,23,16.065,16.065,16.065,16.065,6
20130101|2012-08-23 08:30,23,16.035,16.095,16.035,16.08,10
20130101|2012-08-23 09:30,23,16.045,16.045,16.045,16.045,5
20130101|2012-08-23 10:00,23,16.06,16.06,16.06,16.06,3
20130101|2012-08-23 12:00,23,16.045,16.045,15.96,15.96,8
20130101|2012-08-23 13:00,23,15.995,15.995,15.995,15.995,1
20130101|2012-08-23 13:30,23,15.99,15.99,15.99,15.99,1
20130101|2012-08-24 08:30,24,16.065,16.07,16.065,16.07,3
20130101|2012-08-24 11:30,24,15.95,15.95,15.95,15.95,2
20130101|2012-08-24 12:00,24,15.925,15.925,15.925,15.925,10
20130101|2012-08-24 13:30,24,16.005,16.005,15.98,15.98,5
20130101|2012-08-26 17:30,27,16.19,16.19,16.19,16.19,2
20130101|2012-08-26 18:30,27,16.195,16.195,16.195,16.195,1
20130101|2012-08-26 19:00,27,16.185,16.185,16.185,16.185,4
20130101|2012-08-26 20:00,27,16.185,16.185,16.185,16.185,1
20130101|2012-08-27 08:00,27,16.055,16.055,16.055,16.055,2
20130101|2012-08-27 09:30,27,15.965,15.965,15.965,15.965,2
20130101|2012-08-27 10:30,27,15.95,15.95,15.95,15.95,1
20130101|2012-08-27 12:30,27,15.95,15.95,15.95,15.95,1
20130101|2012-08-28 09:30,28,15.9,15.9,15.9,15.9,4
20130101|2012-08-28 10:30,28,15.91,15.915,15.91,15.915,5
20130101|2012-08-28 11:30,28,15.925,15.925,15.925,15.925,2
20130101|2012-08-29 07:30,29,15.98,15.98,15.98,15.98,3
20130101|2012-08-29 08:30,29,15.94,15.94,15.94,15.94,4
20130101|2012-08-29 09:00,29,15.925,15.925,15.925,15.925,1
20130101|2012-08-29 09:30,29,15.925,15.945,15.92,15.945,16
20130101|2012-08-29 10:00,29,15.91,15.91,15.865,15.875,18
20130101|2012-08-29 10:30,29,15.875,15.89,15.87,15.88,21
20130101|2012-08-29 11:00,29,15.845,15.845,15.845,15.845,5
20130101|2012-08-29 11:30,29,15.845,15.845,15.845,15.845,2
20130101|2012-08-29 12:00,29,15.88,15.88,15.88,15.88,8
20130101|2012-08-29 12:30,29,15.86,15.86,15.845,15.845,12
20130101|2012-08-29 22:00,30,15.845,15.845,15.845,15.845,1
20130101|2012-08-30 06:00,30,15.8,15.8,15.8,15.8,1
20130101|2012-08-30 09:30,30,15.53,15.545,15.455,15.455,23
20130101|2012-08-30 10:00,30,15.45,15.45,15.415,15.415,13
20130101|2012-08-30 10:30,30,15.615,15.62,15.615,15.62,3
20130101|2012-08-30 11:00,30,15.635,15.635,15.635,15.635,1
20130101|2012-08-30 13:00,30,15.645,15.645,15.645,15.645,5
20130101|2012-08-30 13:30,30,15.61,15.61,15.555,15.555,8
20130101|2012-08-30 19:00,31,15.63,15.63,15.63,15.63,1
20130101|2012-08-30 20:30,31,15.655,15.655,15.655,15.655,3
20130101|2012-08-30 21:00,31,15.67,15.69,15.67,15.69,2
20130101|2012-08-31 07:30,31,15.585,15.585,15.585,15.585,1
20130101|2012-08-31 08:30,31,15.535,15.535,15.515,15.525,10
20130101|2012-08-31 09:00,31,15.54,15.54,15.54,15.54,1
20130101|2012-08-31 09:30,31,15.525,15.6,15.525,15.6,8
20130101|2012-08-31 11:00,31,15.56,15.56,15.56,15.56,1
20130101|2012-08-31 11:30,31,15.675,15.68,15.675,15.68,5
20130101|2012-08-31 12:30,31,15.715,15.715,15.715,15.715,3
20130101|2012-08-31 13:00,31,15.625,15.625,15.625,15.625,3
20130101|2012-08-31 13:30,31,15.52,15.605,15.505,15.605,5
20130101|2012-09-03 20:00,4,15.6,15.6,15.6,15.6,2
20130101|2012-09-04 06:30,4,15.575,15.575,15.575,15.575,1
20130101|2012-09-04 09:30,4,15.505,15.505,15.505,15.505,5
20130101|2012-09-04 10:30,4,15.55,15.55,15.545,15.545,14
20130101|2012-09-04 11:00,4,15.595,15.6,15.595,15.6,2
20130101|2012-09-04 13:00,4,15.49,15.49,15.49,15.49,1
20130101|2012-09-04 13:30,4,15.465,15.5,15.465,15.5,10
20130101|2012-09-05 02:00,5,15.5,15.5,15.5,15.5,1
20130101|2012-09-05 08:00,5,15.395,15.395,15.395,15.395,1
20130101|2012-09-05 08:30,5,15.39,15.39,15.39,15.39,1
20130101|2012-09-05 09:30,5,15.37,15.37,15.37,15.37,2
20130101|2012-09-05 10:00,5,15.28,15.28,15.28,15.28,2
20130101|2012-09-05 10:30,5,15.24,15.24,15.24,15.24,1
20130101|2012-09-05 12:00,5,15.315,15.315,15.28,15.28,9
20130101|2012-09-05 13:30,5,15.235,15.235,15.2,15.2,3
20130101|2012-09-06 08:30,6,15.14,15.14,15.14,15.14,2
20130101|2012-09-06 09:00,6,15.125,15.125,15.125,15.125,1
20130101|2012-09-06 09:30,6,15.05,15.05,15,15,10
20130101|2012-09-06 10:00,6,15.005,15.005,14.93,14.93,86
20130101|2012-09-06 10:30,6,15.02,15.02,15.02,15.02,4
20130101|2012-09-06 11:00,6,15.03,15.03,14.98,14.98,7
20130101|2012-09-06 12:00,6,14.965,14.965,14.965,14.965,3
20130101|2012-09-06 13:00,6,15.02,15.02,15.02,15.02,5
20130101|2012-09-06 13:30,6,14.985,14.985,14.93,14.93,26
20130101|2012-09-07 00:30,7,14.945,14.945,14.945,14.945,2
20130101|2012-09-07 01:30,7,14.93,14.93,14.93,14.93,8
20130101|2012-09-07 02:00,7,14.93,14.93,14.93,14.93,7
20130101|2012-09-07 02:30,7,14.93,14.93,14.93,14.93,1
20130101|2012-09-07 03:00,7,14.93,14.93,14.93,14.93,4
20130101|2012-09-07 03:30,7,14.93,14.93,14.93,14.93,3
20130101|2012-09-07 05:30,7,14.9,14.9,14.9,14.9,1
20130101|2012-09-07 08:30,7,14.94,14.94,14.94,14.94,2
20130101|2012-09-07 09:00,7,14.91,14.91,14.91,14.91,1
20130101|2012-09-07 09:30,7,14.85,14.9,14.85,14.9,3
20130101|2012-09-07 10:00,7,14.97,14.97,14.97,14.97,1
20130101|2012-09-07 10:30,7,15.1,15.11,15.1,15.11,2
20130101|2012-09-07 11:00,7,15.135,15.135,15.135,15.135,1
20130101|2012-09-07 11:30,7,15.105,15.105,15.105,15.105,1
20130101|2012-09-07 13:00,7,15.095,15.095,15.095,15.095,1
20130101|2012-09-07 13:30,7,15.095,15.225,15.095,15.225,16
20130101|2012-09-09 21:30,10,15.195,15.195,15.195,15.195,2
20130101|2012-09-10 04:30,10,15.2,15.2,15.2,15.2,1
20130101|2012-09-10 05:00,10,15.2,15.2,15.2,15.2,3
20130101|2012-09-10 05:30,10,15.2,15.2,15.2,15.2,1
20130101|2012-09-10 08:30,10,15.245,15.245,15.245,15.245,1
20130101|2012-09-10 09:30,10,15.195,15.195,15.15,15.15,2
20130101|2012-09-10 10:00,10,15.15,15.15,15.15,15.15,9
20130101|2012-09-10 10:30,10,15.11,15.11,15.11,15.11,1
20130101|2012-09-10 12:30,10,15.1,15.1,15.1,15.1,2
20130101|2012-09-10 13:00,10,15.105,15.105,15.105,15.105,1
20130101|2012-09-10 13:30,10,15.095,15.095,15.08,15.08,6
20130101|2012-09-10 17:00,11,15.11,15.11,15.11,15.11,1
20130101|2012-09-11 04:30,11,15.085,15.085,15.085,15.085,5
20130101|2012-09-11 10:00,11,15.03,15.03,14.955,14.955,3
20130101|2012-09-11 10:30,11,14.95,14.985,14.95,14.985,13
20130101|2012-09-11 12:30,11,15.065,15.065,15.065,15.065,1
20130101|2012-09-12 03:30,12,15.06,15.06,15.06,15.06,1
20130101|2012-09-12 04:30,12,15.02,15.02,15.02,15.02,2
20130101|2012-09-12 07:30,12,15.225,15.225,15.2,15.2,10
20130101|2012-09-12 08:00,12,15.22,15.22,15.22,15.22,10
20130101|2012-09-12 08:30,12,15.24,15.28,15.24,15.28,12
20130101|2012-09-12 09:00,12,15.28,15.3,15.28,15.3,3
20130101|2012-09-12 10:30,12,15.245,15.245,15.245,15.245,1
20130101|2012-09-12 12:00,12,15.235,15.235,15.235,15.235,5
20130101|2012-09-12 12:30,12,15.22,15.22,15.215,15.215,3
20130101|2012-09-12 13:00,12,15.205,15.205,15.205,15.205,1
20130101|2012-09-12 13:30,12,15.235,15.24,15.235,15.24,7
20130101|2012-09-13 09:30,13,15.235,15.235,15.235,15.235,8
20130101|2012-09-13 10:00,13,15.265,15.28,15.265,15.28,10
20130101|2012-09-13 11:30,13,15.275,15.3,15.275,15.3,5
20130101|2012-09-13 13:00,13,15.395,15.395,15.395,15.395,1
20130101|2012-09-13 17:00,14,15.4,15.44,15.4,15.43,4
20130101|2012-09-13 20:00,14,15.45,15.45,15.45,15.45,10
20130101|2012-09-14 01:30,14,15.49,15.49,15.46,15.46,4
20130101|2012-09-14 02:30,14,15.465,15.465,15.46,15.46,2
20130101|2012-09-14 07:30,14,15.58,15.58,15.58,15.58,1
20130101|2012-09-14 08:30,14,15.59,15.59,15.59,15.59,1
20130101|2012-09-14 09:30,14,15.705,15.705,15.705,15.705,2
20130101|2012-09-14 10:00,14,15.705,15.735,15.705,15.735,5
20130101|2012-09-14 12:00,14,15.6,15.6,15.6,15.6,2
20130101|2012-09-14 12:30,14,15.6,15.6,15.6,15.6,3
20130101|2012-09-16 19:00,17,15.65,15.66,15.65,15.66,5
20130101|2012-09-16 22:00,17,15.65,15.65,15.65,15.65,2
20130101|2012-09-17 07:00,17,15.62,15.62,15.62,15.62,1
20130101|2012-09-17 07:30,17,15.635,15.65,15.635,15.65,5
20130101|2012-09-17 08:00,17,15.64,15.64,15.64,15.64,1
20130101|2012-09-17 09:00,17,15.605,15.62,15.605,15.62,5
20130101|2012-09-17 09:30,17,15.62,15.625,15.59,15.6,10
20130101|2012-09-17 10:30,17,15.59,15.59,15.59,15.59,3
20130101|2012-09-17 11:30,17,15.615,15.615,15.615,15.615,5
20130101|2012-09-17 12:30,17,15.605,15.605,15.605,15.605,1
20130101|2012-09-17 13:00,17,15.655,15.655,15.655,15.655,1
20130101|2012-09-17 18:00,18,15.575,15.575,15.55,15.55,20
20130101|2012-09-18 04:30,18,15.515,15.515,15.515,15.515,1
20130101|2012-09-18 10:00,18,15.6,15.6,15.6,15.6,1
20130101|2012-09-18 10:30,18,15.61,15.625,15.61,15.625,5
20130101|2012-09-18 11:30,18,15.55,15.55,15.52,15.52,7
20130101|2012-09-18 12:00,18,15.475,15.475,15.46,15.46,3
20130101|2012-09-18 12:30,18,15.4,15.4,15.4,15.4,6
20130101|2012-09-18 13:00,18,15.4,15.4,15.285,15.285,5
20130101|2012-09-18 13:30,18,15.25,15.25,15.25,15.25,9
20130101|2012-09-18 20:00,19,15.285,15.285,15.265,15.265,20
20130101|2012-09-19 08:00,19,15.26,15.26,15.105,15.105,79
20130101|2012-09-19 08:30,19,15.17,15.17,15.12,15.12,6
20130101|2012-09-19 09:00,19,15.1,15.1,15.09,15.09,60
20130101|2012-09-19 09:30,19,15.085,15.23,15.02,15.17,32
20130101|2012-09-19 10:00,19,15.22,15.34,15.22,15.34,11
20130101|2012-09-19 11:00,19,15.32,15.32,15.3,15.3,3
20130101|2012-09-19 11:30,19,15.35,15.35,15.35,15.35,3
20130101|2012-09-19 13:00,19,15.345,15.345,15.345,15.345,1
20130101|2012-09-19 13:30,19,15.335,15.395,15.335,15.375,15
20130101|2012-09-20 09:00,20,15.45,15.45,15.45,15.45,1
20130101|2012-09-20 11:30,20,15.4,15.4,15.39,15.39,5
20130101|2012-09-20 12:00,20,15.415,15.415,15.41,15.41,11
20130101|2012-09-20 13:00,20,15.48,15.5,15.48,15.5,25
20130101|2012-09-20 13:30,20,15.485,15.52,15.475,15.515,13
20130101|2012-09-20 19:30,21,15.575,15.575,15.575,15.575,1
20130101|2012-09-21 07:00,21,15.575,15.575,15.575,15.575,5
20130101|2012-09-21 08:30,21,15.635,15.635,15.635,15.635,1
20130101|2012-09-21 09:00,21,15.7,15.715,15.7,15.715,10
20130101|2012-09-21 10:30,21,15.64,15.64,15.64,15.64,5
20130101|2012-09-21 11:00,21,15.55,15.55,15.55,15.55,1
20130101|2012-09-21 12:00,21,15.55,15.55,15.55,15.55,1
20130101|2012-09-21 12:30,21,15.535,15.535,15.51,15.51,22
20130101|2012-09-21 13:00,21,15.54,15.545,15.54,15.545,3
20130101|2012-09-21 13:30,21,15.525,15.595,15.51,15.53,38
20130101|2012-09-24 07:00,24,15.54,15.54,15.54,15.54,1
20130101|2012-09-24 08:30,24,15.55,15.55,15.47,15.47,47
20130101|2012-09-24 09:00,24,15.47,15.47,15.45,15.45,31
20130101|2012-09-24 13:00,24,15.52,15.52,15.52,15.52,1
20130101|2012-09-24 13:30,24,15.485,15.485,15.48,15.48,6
20130101|2012-09-24 17:00,25,15.48,15.48,15.48,15.48,4
20130101|2012-09-24 23:30,25,15.42,15.42,15.38,15.38,6
20130101|2012-09-25 07:00,25,15.385,15.41,15.385,15.41,10
20130101|2012-09-25 07:30,25,15.385,15.41,15.38,15.41,16
20130101|2012-09-25 08:00,25,15.4,15.4,15.375,15.375,12
20130101|2012-09-25 08:30,25,15.375,15.375,15.375,15.375,2
20130101|2012-09-25 09:00,25,15.355,15.41,15.355,15.41,7
20130101|2012-09-25 09:30,25,15.4,15.4,15.32,15.32,14
20130101|2012-09-25 10:00,25,15.365,15.365,15.3,15.3,45
20130101|2012-09-25 10:30,25,15.33,15.35,15.25,15.335,64
20130101|2012-09-25 11:00,25,15.35,15.35,15.33,15.34,8
20130101|2012-09-25 11:30,25,15.32,15.32,15.32,15.32,4
20130101|2012-09-25 12:30,25,15.295,15.295,15.28,15.29,6
20130101|2012-09-25 13:00,25,15.28,15.28,15.25,15.25,10
20130101|2012-09-25 13:30,25,15.2,15.2,15.2,15.2,5
20130101|2012-09-25 17:00,26,15.19,15.19,15.19,15.19,10
20130101|2012-09-26 04:00,26,15.175,15.175,15.175,15.175,1
20130101|2012-09-26 06:00,26,15.2,15.235,15.2,15.235,2
20130101|2012-09-26 06:30,26,15.235,15.24,15.235,15.24,2
20130101|2012-09-26 07:00,26,15.18,15.18,15.18,15.18,1
20130101|2012-09-26 08:00,26,15.21,15.21,15.21,15.21,1
20130101|2012-09-26 13:00,26,15.24,15.24,15.24,15.24,1
20130101|2012-09-26 13:30,26,15.255,15.26,15.25,15.26,8
20130101|2012-09-27 09:30,27,15.5,15.53,15.495,15.51,13
20130101|2012-09-27 11:00,27,15.475,15.485,15.475,15.485,5
20130101|2012-09-27 13:00,27,15.46,15.46,15.46,15.46,1
20130101|2012-09-27 13:30,27,15.505,15.505,15.49,15.49,9
20130101|2012-09-27 18:30,28,15.5,15.5,15.5,15.5,2
20130101|2012-09-28 02:00,28,15.505,15.505,15.505,15.505,1
20130101|2012-09-28 02:30,28,15.56,15.56,15.56,15.56,2
20130101|2012-09-28 04:30,28,15.56,15.56,15.56,15.56,1
20130101|2012-09-28 05:00,28,15.58,15.58,15.56,15.56,3
20130101|2012-09-28 05:30,28,15.565,15.58,15.56,15.58,12
20130101|2012-09-28 06:30,28,15.59,15.59,15.59,15.59,5
20130101|2012-09-28 08:00,28,15.485,15.485,15.47,15.47,6
20130101|2012-09-28 09:30,28,15.56,15.56,15.56,15.56,1
20130101|2012-09-28 10:00,28,15.58,15.6,15.58,15.6,13
20130101|2012-09-28 11:00,28,15.525,15.525,15.485,15.485,6
20130101|2012-09-28 11:30,28,15.47,15.47,15.47,15.47,1
20130101|2012-09-28 12:30,28,15.54,15.54,15.5,15.5,4
20130101|2012-09-28 13:00,28,15.5,15.64,15.48,15.64,10
20130101|2012-09-28 13:30,28,15.7,15.805,15.7,15.805,13
20130101|2012-09-30 19:00,1,15.745,15.77,15.745,15.77,20
20130101|2012-10-01 07:00,1,15.72,15.72,15.72,15.72,2
20130101|2012-10-01 09:00,1,15.72,15.72,15.635,15.635,22
20130101|2012-10-01 09:30,1,15.625,15.625,15.625,15.625,1
20130101|2012-10-01 10:00,1,15.635,15.68,15.635,15.655,21
20130101|2012-10-01 10:30,1,15.68,15.69,15.66,15.66,8
20130101|2012-10-01 11:00,1,15.61,15.61,15.61,15.61,1
20130101|2012-10-01 11:30,1,15.605,15.605,15.605,15.605,1
20130101|2012-10-01 12:00,1,15.615,15.615,15.615,15.615,4
20130101|2012-10-01 12:30,1,15.66,15.66,15.605,15.605,4
20130101|2012-10-01 13:00,1,15.65,15.65,15.6,15.6,2
20130101|2012-10-01 13:30,1,15.615,15.615,15.525,15.525,37
20130101|2012-10-01 17:30,2,15.5,15.5,15.5,15.5,5
20130101|2012-10-01 23:00,2,15.55,15.55,15.55,15.55,1
20130101|2012-10-02 03:00,2,15.51,15.51,15.51,15.51,1
20130101|2012-10-02 07:00,2,15.565,15.575,15.565,15.575,5
20130101|2012-10-02 09:00,2,15.59,15.655,15.59,15.655,8
20130101|2012-10-02 09:30,2,15.66,15.66,15.66,15.66,1
20130101|2012-10-02 10:00,2,15.68,15.7,15.68,15.7,6
20130101|2012-10-02 10:30,2,15.675,15.675,15.675,15.675,1
20130101|2012-10-02 11:30,2,15.65,15.65,15.65,15.65,2
20130101|2012-10-02 13:00,2,15.625,15.625,15.625,15.625,1
20130101|2012-10-02 13:30,2,15.62,15.63,15.6,15.61,6
20130101|2012-10-03 05:30,3,15.645,15.645,15.645,15.645,1
20130101|2012-10-03 06:00,3,15.635,15.66,15.635,15.66,4
20130101|2012-10-03 07:30,3,15.615,15.615,15.615,15.615,1
20130101|2012-10-03 08:30,3,15.655,15.655,15.575,15.575,5
20130101|2012-10-03 09:00,3,15.555,15.555,15.555,15.555,1
20130101|2012-10-03 10:30,3,15.57,15.57,15.57,15.57,1
20130101|2012-10-03 12:00,3,15.655,15.655,15.655,15.655,1
20130101|2012-10-03 12:30,3,15.64,15.64,15.625,15.625,3
20130101|2012-10-03 13:00,3,15.65,15.65,15.645,15.65,3
20130101|2012-10-03 13:30,3,15.65,15.65,15.53,15.53,15
20130101|2012-10-03 17:30,4,15.59,15.62,15.59,15.62,9
20130101|2012-10-03 18:00,4,15.63,15.63,15.63,15.63,7
20130101|2012-10-04 03:00,4,15.625,15.625,15.625,15.625,1
20130101|2012-10-04 07:30,4,15.58,15.63,15.58,15.63,2
20130101|2012-10-04 08:00,4,15.63,15.65,15.63,15.63,4
20130101|2012-10-04 08:30,4,15.63,15.645,15.62,15.645,4
20130101|2012-10-04 09:00,4,15.65,15.65,15.63,15.63,4
20130101|2012-10-04 09:30,4,15.66,15.7,15.65,15.7,21
20130101|2012-10-04 10:00,4,15.66,15.66,15.645,15.645,15
20130101|2012-10-04 10:30,4,15.645,15.645,15.645,15.645,1
20130101|2012-10-04 11:30,4,15.67,15.67,15.67,15.67,1
20130101|2012-10-04 12:00,4,15.645,15.645,15.645,15.645,2
20130101|2012-10-04 12:30,4,15.61,15.62,15.61,15.62,5
20130101|2012-10-04 13:00,4,15.635,15.64,15.635,15.64,2
20130101|2012-10-04 13:30,4,15.625,15.67,15.61,15.65,16
20130101|2012-10-04 17:00,5,15.6,15.6,15.6,15.6,1
20130101|2012-10-04 21:30,5,15.665,15.665,15.665,15.665,1
20130101|2012-10-05 00:30,5,15.67,15.67,15.67,15.67,1
20130101|2012-10-05 04:30,5,15.595,15.595,15.52,15.52,4
20130101|2012-10-05 07:00,5,15.57,15.57,15.57,15.57,1
20130101|2012-10-05 07:30,5,15.525,15.525,15.5,15.5,2
20130101|2012-10-05 08:00,5,15.58,15.58,15.58,15.58,1
20130101|2012-10-05 09:00,5,15.505,15.505,15.505,15.505,3
20130101|2012-10-05 11:00,5,15.505,15.505,15.47,15.475,13
20130101|2012-10-05 11:30,5,15.465,15.465,15.445,15.445,6
20130101|2012-10-05 12:30,5,15.44,15.44,15.43,15.44,8
20130101|2012-10-05 13:00,5,15.44,15.44,15.38,15.425,13
20130101|2012-10-05 13:30,5,15.425,15.45,15.425,15.435,21
20130101|2012-10-07 22:30,8,15.41,15.41,15.41,15.41,3
20130101|2012-10-08 03:30,8,15.33,15.33,15.33,15.33,1
20130101|2012-10-08 06:30,8,15.385,15.385,15.385,15.385,1
20130101|2012-10-08 08:30,8,15.39,15.39,15.385,15.385,2
20130101|2012-10-08 09:00,8,15.415,15.52,15.415,15.52,19
20130101|2012-10-08 09:30,8,15.535,15.59,15.535,15.59,13
20130101|2012-10-08 10:00,8,15.62,15.625,15.62,15.625,7
20130101|2012-10-08 10:30,8,15.64,15.65,15.615,15.615,8
20130101|2012-10-08 12:00,8,15.61,15.615,15.61,15.615,3
20130101|2012-10-08 12:30,8,15.58,15.58,15.58,15.58,6
20130101|2012-10-08 13:00,8,15.625,15.66,15.615,15.65,15
20130101|2012-10-08 13:30,8,15.655,15.68,15.635,15.68,13
20130101|2012-10-09 09:00,9,15.675,15.685,15.62,15.62,14
20130101|2012-10-09 09:30,9,15.72,15.755,15.65,15.65,5
20130101|2012-10-09 10:30,9,15.635,15.635,15.635,15.635,2
20130101|2012-10-09 11:00,9,15.6,15.6,15.59,15.59,3
20130101|2012-10-09 11:30,9,15.595,15.595,15.585,15.585,5
20130101|2012-10-09 13:00,9,15.63,15.63,15.63,15.63,1
20130101|2012-10-09 13:30,9,15.625,15.625,15.54,15.54,9
20130101|2012-10-09 19:30,10,15.555,15.555,15.555,15.555,1
20130101|2012-10-09 20:00,10,15.55,15.55,15.55,15.55,1
20130101|2012-10-10 10:30,10,15.485,15.485,15.425,15.445,25
20130101|2012-10-10 11:00,10,15.415,15.44,15.415,15.44,12
20130101|2012-10-10 11:30,10,15.44,15.44,15.425,15.425,6
20130101|2012-10-10 12:00,10,15.39,15.4,15.39,15.4,4
20130101|2012-10-10 12:30,10,15.4,15.4,15.375,15.38,6
20130101|2012-10-10 13:00,10,15.37,15.38,15.365,15.375,6
20130101|2012-10-10 13:30,10,15.355,15.365,15.35,15.35,36
20130101|2012-10-10 18:30,11,15.365,15.435,15.365,15.435,2
20130101|2012-10-10 22:30,11,15.45,15.46,15.45,15.46,2
20130101|2012-10-11 07:00,11,15.36,15.36,15.36,15.36,4
20130101|2012-10-11 07:30,11,15.36,15.395,15.335,15.395,30
20130101|2012-10-11 08:00,11,15.37,15.37,15.32,15.36,24
20130101|2012-10-11 08:30,11,15.4,15.4,15.365,15.365,9
20130101|2012-10-11 09:00,11,15.395,15.4,15.32,15.32,26
20130101|2012-10-11 09:30,11,15.32,15.36,15.31,15.325,42
20130101|2012-10-11 10:00,11,15.325,15.325,15.28,15.29,40
20130101|2012-10-11 10:30,11,15.295,15.295,15.29,15.29,3
20130101|2012-10-11 11:00,11,15.325,15.33,15.32,15.33,16
20130101|2012-10-11 11:30,11,15.315,15.345,15.315,15.325,15
20130101|2012-10-11 12:00,11,15.325,15.325,15.325,15.325,24
20130101|2012-10-11 12:30,11,15.32,15.32,15.3,15.3,20
20130101|2012-10-11 13:00,11,15.335,15.335,15.3,15.3,7
20130101|2012-10-11 13:30,11,15.305,15.31,15.295,15.295,3
20130101|2012-10-12 02:30,12,15.31,15.31,15.31,15.31,1
20130101|2012-10-12 03:00,12,15.31,15.31,15.31,15.31,1
20130101|2012-10-12 07:30,12,15.295,15.295,15.255,15.255,20
20130101|2012-10-12 09:00,12,15.25,15.25,15.25,15.25,1
20130101|2012-10-12 09:30,12,15.25,15.25,15.2,15.205,45
20130101|2012-10-12 10:00,12,15.185,15.22,15.185,15.22,13
20130101|2012-10-12 10:30,12,15.22,15.22,15.2,15.2,11
20130101|2012-10-12 11:00,12,15.185,15.185,15.155,15.165,32
20130101|2012-10-12 11:30,12,15.165,15.165,15.165,15.165,5
20130101|2012-10-12 12:00,12,15.19,15.19,15.17,15.17,6
20130101|2012-10-12 12:30,12,15.17,15.2,15.17,15.2,3
20130101|2012-10-12 13:00,12,15.18,15.18,15.17,15.18,9
20130101|2012-10-12 13:30,12,15.2,15.36,15.18,15.36,56
20130101|2012-10-14 17:30,15,15.335,15.335,15.335,15.335,1
20130101|2012-10-15 05:00,15,15.275,15.275,15.275,15.275,1
20130101|2012-10-15 06:00,15,15.29,15.29,15.29,15.29,4
20130101|2012-10-15 08:30,15,15.275,15.275,15.275,15.275,1
20130101|2012-10-15 09:00,15,15.31,15.315,15.31,15.315,8
20130101|2012-10-15 09:30,15,15.33,15.33,15.33,15.33,1
20130101|2012-10-15 10:00,15,15.37,15.39,15.35,15.385,12
20130101|2012-10-15 10:30,15,15.35,15.37,15.35,15.37,7
20130101|2012-10-15 11:00,15,15.37,15.375,15.325,15.345,6
20130101|2012-10-15 11:30,15,15.325,15.36,15.325,15.36,4
20130101|2012-10-15 12:00,15,15.365,15.365,15.365,15.365,4
20130101|2012-10-15 12:30,15,15.32,15.32,15.3,15.3,3
20130101|2012-10-15 13:00,15,15.33,15.335,15.3,15.3,7
20130101|2012-10-15 13:30,15,15.33,15.345,15.325,15.345,13
20130101|2012-10-15 19:00,16,15.31,15.31,15.31,15.31,1
20130101|2012-10-16 02:30,16,15.34,15.34,15.34,15.34,1
20130101|2012-10-16 07:00,16,15.29,15.29,15.28,15.28,3
20130101|2012-10-16 08:30,16,15.27,15.27,15.27,15.27,2
20130101|2012-10-16 09:00,16,15.26,15.265,15.26,15.265,9
20130101|2012-10-16 09:30,16,15.26,15.265,15.21,15.225,28
20130101|2012-10-16 10:00,16,15.215,15.265,15.2,15.265,11
20130101|2012-10-16 10:30,16,15.265,15.275,15.265,15.275,5
20130101|2012-10-16 11:00,16,15.25,15.27,15.2,15.23,27
20130101|2012-10-16 11:30,16,15.19,15.255,15.19,15.235,20
20130101|2012-10-16 12:00,16,15.2,15.2,15.19,15.2,10
20130101|2012-10-16 12:30,16,15.19,15.225,15.18,15.205,24
20130101|2012-10-16 13:00,16,15.18,15.18,15.18,15.18,2
20130101|2012-10-16 13:30,16,15.2,15.2,15.18,15.2,35
20130101|2012-10-16 19:30,17,15.235,15.235,15.235,15.235,1
20130101|2012-10-16 20:00,17,15.24,15.24,15.24,15.24,3
20130101|2012-10-17 01:00,17,15.2,15.2,15.2,15.2,1
20130101|2012-10-17 01:30,17,15.18,15.18,15.18,15.18,1
20130101|2012-10-17 03:30,17,15.215,15.23,15.215,15.23,7
20130101|2012-10-17 04:00,17,15.24,15.25,15.24,15.25,8
20130101|2012-10-17 04:30,17,15.24,15.24,15.24,15.24,1
20130101|2012-10-17 05:00,17,15.245,15.245,15.245,15.245,3
20130101|2012-10-17 08:00,17,15.275,15.275,15.275,15.275,1
20130101|2012-10-17 08:30,17,15.285,15.335,15.285,15.335,20
20130101|2012-10-17 09:00,17,15.32,15.5,15.32,15.5,26
20130101|2012-10-17 09:30,17,15.52,15.545,15.365,15.365,36
20130101|2012-10-17 10:00,17,15.39,15.465,15.39,15.45,22
20130101|2012-10-17 10:30,17,15.47,15.48,15.47,15.475,4
20130101|2012-10-17 11:00,17,15.435,15.435,15.435,15.435,4
20130101|2012-10-17 12:00,17,15.475,15.475,15.45,15.45,2
20130101|2012-10-17 12:30,17,15.43,15.45,15.4,15.445,11
20130101|2012-10-17 13:00,17,15.45,15.45,15.4,15.4,19
20130101|2012-10-17 13:30,17,15.45,15.475,15.395,15.445,44
20130101|2012-10-17 20:30,18,15.445,15.445,15.445,15.445,1
20130101|2012-10-17 21:00,18,15.475,15.475,15.475,15.475,1
20130101|2012-10-17 21:30,18,15.48,15.48,15.48,15.48,1
20130101|2012-10-17 22:00,18,15.48,15.48,15.48,15.48,1
20130101|2012-10-18 07:00,18,15.48,15.48,15.48,15.48,1
20130101|2012-10-18 08:30,18,15.425,15.425,15.41,15.41,7
20130101|2012-10-18 09:00,18,15.425,15.54,15.425,15.485,39
20130101|2012-10-18 09:30,18,15.51,15.54,15.47,15.47,28
20130101|2012-10-18 10:00,18,15.495,15.52,15.495,15.52,6
20130101|2012-10-18 10:30,18,15.45,15.495,15.45,15.49,7
20130101|2012-10-18 11:00,18,15.47,15.47,15.445,15.445,5
20130101|2012-10-18 11:30,18,15.41,15.41,15.32,15.32,29
20130101|2012-10-18 12:00,18,15.33,15.335,15.275,15.32,42
20130101|2012-10-18 12:30,18,15.325,15.35,15.32,15.35,12
20130101|2012-10-18 13:00,18,15.35,15.385,15.35,15.355,7
20130101|2012-10-18 13:30,18,15.3,15.33,15.245,15.265,36
20130101|2012-10-18 17:00,19,15.315,15.315,15.26,15.26,4
20130101|2012-10-18 18:30,19,15.32,15.32,15.32,15.32,1
20130101|2012-10-18 20:30,19,15.305,15.305,15.305,15.305,2
20130101|2012-10-18 21:00,19,15.33,15.33,15.33,15.33,2
20130101|2012-10-19 00:00,19,15.305,15.305,15.27,15.27,8
20130101|2012-10-19 00:30,19,15.26,15.26,15.25,15.25,7
20130101|2012-10-19 01:00,19,15.29,15.29,15.29,15.29,2
20130101|2012-10-19 01:30,19,15.255,15.255,15.255,15.255,2
20130101|2012-10-19 02:00,19,15.255,15.255,15.255,15.255,1
20130101|2012-10-19 07:00,19,15.34,15.34,15.34,15.34,2
20130101|2012-10-19 08:30,19,15.34,15.34,15.34,15.34,3
20130101|2012-10-19 09:00,19,15.29,15.335,15.28,15.335,13
20130101|2012-10-19 10:00,19,15.335,15.335,15.335,15.335,1
20130101|2012-10-19 10:30,19,15.32,15.33,15.32,15.33,3
20130101|2012-10-19 11:00,19,15.36,15.37,15.335,15.335,3
20130101|2012-10-19 12:00,19,15.335,15.375,15.335,15.375,10
20130101|2012-10-19 13:00,19,15.28,15.325,15.275,15.325,11
20130101|2012-10-19 13:30,19,15.29,15.375,15.215,15.31,65
20130101|2012-10-21 17:00,22,15.35,15.35,15.35,15.35,1
20130101|2012-10-22 03:00,22,15.415,15.425,15.415,15.425,7
20130101|2012-10-22 04:30,22,15.39,15.39,15.375,15.375,2
20130101|2012-10-22 06:30,22,15.375,15.445,15.375,15.445,21
20130101|2012-10-22 07:30,22,15.4,15.42,15.4,15.42,3
20130101|2012-10-22 08:00,22,15.375,15.375,15.375,15.375,1
20130101|2012-10-22 08:30,22,15.36,15.395,15.36,15.395,11
20130101|2012-10-22 09:00,22,15.39,15.39,15.36,15.36,4
20130101|2012-10-22 09:30,22,15.375,15.38,15.26,15.265,18
20130101|2012-10-22 10:00,22,15.28,15.295,15.27,15.275,25
20130101|2012-10-22 10:30,22,15.29,15.3,15.29,15.29,24
20130101|2012-10-22 11:00,22,15.29,15.3,15.265,15.295,12
20130101|2012-10-22 11:30,22,15.27,15.28,15.265,15.28,13
20130101|2012-10-22 12:00,22,15.275,15.275,15.25,15.25,32
20130101|2012-10-22 12:30,22,15.255,15.305,15.255,15.305,10
20130101|2012-10-22 13:00,22,15.31,15.31,15.275,15.275,3
20130101|2012-10-22 13:30,22,15.305,15.31,15.21,15.22,66
20130101|2012-10-22 17:00,23,15.24,15.265,15.24,15.265,3
20130101|2012-10-22 18:00,23,15.265,15.265,15.265,15.265,3
20130101|2012-10-22 18:30,23,15.29,15.29,15.29,15.29,1
20130101|2012-10-22 23:00,23,15.275,15.275,15.275,15.275,1
20130101|2012-10-23 01:30,23,15.275,15.275,15.275,15.275,1
20130101|2012-10-23 02:00,23,15.275,15.275,15.27,15.27,5
20130101|2012-10-23 02:30,23,15.26,15.26,15.26,15.26,1
20130101|2012-10-23 06:00,23,15.24,15.29,15.24,15.275,12
20130101|2012-10-23 06:30,23,15.285,15.305,15.285,15.305,10
20130101|2012-10-23 07:00,23,15.275,15.33,15.275,15.275,11
20130101|2012-10-23 07:30,23,15.265,15.265,15.24,15.24,13
20130101|2012-10-23 08:00,23,15.215,15.215,15.215,15.215,1
20130101|2012-10-23 08:30,23,15.205,15.22,15.205,15.22,3
20130101|2012-10-23 09:00,23,15.225,15.285,15.225,15.285,8
20130101|2012-10-23 09:30,23,15.235,15.235,15.205,15.21,17
20130101|2012-10-23 10:00,23,15.22,15.22,15.19,15.195,29
20130101|2012-10-23 10:30,23,15.205,15.23,15.195,15.22,28
20130101|2012-10-23 11:00,23,15.2,15.26,15.195,15.22,31
20130101|2012-10-23 11:30,23,15.22,15.23,15.215,15.22,20
20130101|2012-10-23 12:00,23,15.22,15.245,15.22,15.245,3
20130101|2012-10-23 12:30,23,15.245,15.25,15.215,15.215,10
20130101|2012-10-23 13:00,23,15.225,15.245,15.2,15.205,8
20130101|2012-10-23 13:30,23,15.2,15.32,15.2,15.245,62
20130101|2012-10-23 22:30,24,15.275,15.275,15.275,15.275,1
20130101|2012-10-24 01:30,24,15.245,15.245,15.245,15.245,1
20130101|2012-10-24 02:00,24,15.245,15.245,15.245,15.245,2
20130101|2012-10-24 02:30,24,15.3,15.3,15.235,15.235,2
20130101|2012-10-24 03:00,24,15.225,15.225,15.225,15.225,1
20130101|2012-10-24 05:00,24,15.285,15.285,15.285,15.285,1
20130101|2012-10-24 07:00,24,15.28,15.28,15.28,15.28,1
20130101|2012-10-24 07:30,24,15.28,15.28,15.28,15.28,1
20130101|2012-10-24 08:30,24,15.24,15.305,15.235,15.305,24
20130101|2012-10-24 09:00,24,15.275,15.395,15.275,15.36,46
20130101|2012-10-24 09:30,24,15.385,15.545,15.385,15.455,94
20130101|2012-10-24 10:00,24,15.425,15.45,15.385,15.405,30
20130101|2012-10-24 11:00,24,15.39,15.4,15.345,15.345,24
20130101|2012-10-24 11:30,24,15.35,15.38,15.35,15.37,27
20130101|2012-10-24 12:00,24,15.355,15.355,15.355,15.355,1
20130101|2012-10-24 12:30,24,15.35,15.35,15.345,15.345,3
20130101|2012-10-24 13:00,24,15.345,15.345,15.33,15.33,3
20130101|2012-10-24 13:30,24,15.33,15.38,15.33,15.365,26
20130101|2012-10-24 18:00,25,15.32,15.32,15.32,15.32,1
20130101|2012-10-24 19:30,25,15.32,15.32,15.32,15.32,1
20130101|2012-10-24 22:00,25,15.36,15.36,15.36,15.36,2
20130101|2012-10-24 23:00,25,15.355,15.36,15.355,15.36,2
20130101|2012-10-25 00:30,25,15.36,15.365,15.36,15.365,4
20130101|2012-10-25 02:00,25,15.34,15.355,15.34,15.355,4
20130101|2012-10-25 03:00,25,15.355,15.365,15.355,15.365,4
20130101|2012-10-25 03:30,25,15.375,15.375,15.375,15.375,2
20130101|2012-10-25 05:00,25,15.345,15.345,15.345,15.345,1
20130101|2012-10-25 06:30,25,15.34,15.34,15.34,15.34,2
20130101|2012-10-25 08:30,25,15.35,15.38,15.35,15.35,30
20130101|2012-10-25 09:00,25,15.34,15.34,15.34,15.34,2
20130101|2012-10-25 09:30,25,15.33,15.33,15.27,15.3,32
20130101|2012-10-25 10:00,25,15.32,15.32,15.26,15.265,23
20130101|2012-10-25 10:30,25,15.255,15.255,15.24,15.245,9
20130101|2012-10-25 11:00,25,15.27,15.32,15.27,15.32,15
20130101|2012-10-25 11:30,25,15.3,15.3,15.27,15.27,16
20130101|2012-10-25 12:00,25,15.27,15.27,15.27,15.27,4
20130101|2012-10-25 12:30,25,15.265,15.285,15.26,15.285,13
20130101|2012-10-25 13:00,25,15.29,15.34,15.28,15.315,26
20130101|2012-10-25 13:30,25,15.305,15.305,15.215,15.215,66
20130101|2012-10-25 18:00,26,15.225,15.225,15.225,15.225,1
20130101|2012-10-25 19:00,26,15.21,15.21,15.21,15.21,3
20130101|2012-10-25 19:30,26,15.2,15.22,15.19,15.22,20
20130101|2012-10-25 22:00,26,15.26,15.26,15.26,15.26,1
20130101|2012-10-25 23:00,26,15.26,15.26,15.21,15.21,5
20130101|2012-10-25 23:30,26,15.205,15.205,15.205,15.205,2
20130101|2012-10-26 00:00,26,15.205,15.205,15.205,15.205,1
20130101|2012-10-26 01:30,26,15.205,15.205,15.205,15.205,1
20130101|2012-10-26 02:00,26,15.215,15.215,15.19,15.19,11
20130101|2012-10-26 02:30,26,15.19,15.19,15.19,15.19,1
20130101|2012-10-26 03:00,26,15.19,15.19,15.19,15.19,11
20130101|2012-10-26 05:30,26,15.195,15.195,15.195,15.195,3
20130101|2012-10-26 06:30,26,15.195,15.195,15.195,15.195,2
20130101|2012-10-26 07:30,26,15.245,15.245,15.24,15.24,3
20130101|2012-10-26 08:00,26,15.205,15.205,15.2,15.2,10
20130101|2012-10-26 08:30,26,15.23,15.235,15.2,15.2,14
20130101|2012-10-26 09:00,26,15.22,15.225,15.16,15.195,43
20130101|2012-10-26 09:30,26,15.17,15.17,15.08,15.16,173
20130101|2012-10-26 10:00,26,15.15,15.155,15.125,15.14,27
20130101|2012-10-26 10:30,26,15.16,15.17,15.13,15.15,21
20130101|2012-10-26 11:00,26,15.13,15.15,15.125,15.125,21
20130101|2012-10-26 11:30,26,15.125,15.125,15.11,15.11,23
20130101|2012-10-26 12:00,26,15.125,15.13,15.115,15.12,15
20130101|2012-10-26 12:30,26,15.125,15.125,15.11,15.11,3
20130101|2012-10-26 13:00,26,15.11,15.12,15.11,15.11,20
20130101|2012-10-26 13:30,26,15.11,15.125,15.105,15.125,23
20130101|2012-10-28 17:30,29,15.095,15.105,15.095,15.105,2
20130101|2012-10-28 18:30,29,15.13,15.145,15.13,15.145,2
20130101|2012-10-28 20:30,29,15.135,15.135,15.135,15.135,1
20130101|2012-10-28 21:30,29,15.12,15.14,15.115,15.14,9
20130101|2012-10-28 23:30,29,15.14,15.14,15.14,15.14,1
20130101|2012-10-29 01:00,29,15.11,15.11,15.11,15.11,1
20130101|2012-10-29 01:30,29,15.11,15.11,15.11,15.11,1
20130101|2012-10-29 02:00,29,15.1,15.1,15.1,15.1,1
20130101|2012-10-29 03:00,29,15.09,15.09,15.08,15.08,8
20130101|2012-10-29 05:30,29,15.11,15.11,15.11,15.11,1
20130101|2012-10-29 06:00,29,15.14,15.14,15.14,15.14,1
20130101|2012-10-29 07:30,29,15.09,15.09,15.09,15.09,1
20130101|2012-10-29 08:00,29,15.13,15.13,15.13,15.13,1
20130101|2012-10-29 08:30,29,15.13,15.19,15.12,15.12,15
20130101|2012-10-29 09:00,29,15.15,15.215,15.135,15.215,48
20130101|2012-10-29 09:30,29,15.165,15.165,15.08,15.08,28
20130101|2012-10-29 10:00,29,15.105,15.105,15,15.04,96
20130101|2012-10-29 10:30,29,15.045,15.075,15.045,15.075,6
20130101|2012-10-29 11:00,29,15.05,15.07,15.035,15.035,28
20130101|2012-10-29 11:30,29,15.025,15.025,15.025,15.025,1
20130101|2012-10-29 12:00,29,15.035,15.035,15.035,15.035,2
20130101|2012-10-29 12:30,29,15.04,15.065,15.04,15.04,5
20130101|2012-10-29 13:00,29,15.05,15.07,15.035,15.07,11
20130101|2012-10-29 13:30,29,15.065,15.08,15.045,15.045,31
20130101|2012-10-29 17:30,30,15.085,15.11,15.045,15.045,11
20130101|2012-10-29 20:30,30,15.05,15.065,15.05,15.065,2
20130101|2012-10-29 22:30,30,15.055,15.055,15.055,15.055,1
20130101|2012-10-30 00:30,30,15.095,15.1,15.095,15.1,5
20130101|2012-10-30 01:30,30,15.1,15.1,15.1,15.1,1
20130101|2012-10-30 02:30,30,15.04,15.04,15.03,15.03,8
20130101|2012-10-30 03:30,30,15.1,15.1,15.1,15.1,1
20130101|2012-10-30 05:00,30,15.11,15.11,15.11,15.11,2
20130101|2012-10-30 06:00,30,15.045,15.045,15.04,15.04,2
20130101|2012-10-30 07:00,30,15.04,15.04,15.04,15.04,11
20130101|2012-10-30 07:30,30,15.05,15.075,15.05,15.075,2
20130101|2012-10-30 08:30,30,15.045,15.075,15.035,15.075,13
20130101|2012-10-30 09:00,30,15.08,15.09,15.045,15.08,36
20130101|2012-10-30 09:30,30,15.085,15.085,15.045,15.08,47
20130101|2012-10-30 10:00,30,15.06,15.075,15.03,15.03,35
20130101|2012-10-30 10:30,30,15.03,15.07,15,15.07,75
20130101|2012-10-30 11:00,30,15.04,15.045,15.035,15.045,6
20130101|2012-10-30 11:30,30,15.035,15.035,15,15.01,38
20130101|2012-10-30 12:00,30,15.005,15.005,15,15,57
20130101|2012-10-30 12:30,30,15,15.02,15,15.01,20
20130101|2012-10-30 13:00,30,15.005,15.04,14.98,15,78
20130101|2012-10-30 13:30,30,15,15.085,14.995,15.085,69
20130101|2012-10-30 17:00,31,15.03,15.03,15.03,15.03,1
20130101|2012-10-30 18:30,31,15.08,15.135,15.08,15.115,51
20130101|2012-10-30 19:00,31,15.11,15.13,15.11,15.13,2
20130101|2012-10-30 19:30,31,15.12,15.145,15.12,15.145,3
20130101|2012-10-30 21:00,31,15.14,15.14,15.14,15.14,3
20130101|2012-10-30 21:30,31,15.14,15.14,15.14,15.14,1
20130101|2012-10-30 23:30,31,15.15,15.15,15.15,15.15,2
20130101|2012-10-31 00:30,31,15.135,15.135,15.135,15.135,1
20130101|2012-10-31 02:00,31,15.15,15.15,15.15,15.15,1
20130101|2012-10-31 02:30,31,15.115,15.115,15.115,15.115,1
20130101|2012-10-31 03:30,31,15.15,15.15,15.09,15.09,12
20130101|2012-10-31 04:00,31,15.095,15.095,15.085,15.085,3
20130101|2012-10-31 06:00,31,15.09,15.115,15.09,15.115,2
20130101|2012-10-31 08:00,31,15.11,15.15,15.11,15.12,26
20130101|2012-10-31 08:30,31,15.12,15.15,15.12,15.12,23
20130101|2012-10-31 09:00,31,15.12,15.15,15.11,15.11,71
20130101|2012-10-31 09:30,31,15.12,15.12,15.11,15.11,6
20130101|2012-10-31 10:00,31,15.12,15.12,15.065,15.085,53
20130101|2012-10-31 10:30,31,15.11,15.125,15.09,15.1,61
20130101|2012-10-31 11:00,31,15.1,15.12,15.1,15.12,19
20130101|2012-10-31 11:30,31,15.1,15.12,15.065,15.09,44
20130101|2012-10-31 12:00,31,15.1,15.12,15.1,15.1,19
20130101|2012-10-31 12:30,31,15.095,15.095,15.09,15.09,10
20130101|2012-10-31 13:00,31,15.11,15.11,15.07,15.07,16
20130101|2012-10-31 13:30,31,15.075,15.2,15.07,15.18,62
20130101|2012-10-31 17:00,1,15.14,15.17,15.14,15.165,5
20130101|2012-10-31 19:30,1,15.15,15.15,15.15,15.15,1
20130101|2012-10-31 20:30,1,15.195,15.2,15.195,15.2,9
20130101|2012-10-31 21:30,1,15.2,15.2,15.2,15.2,3
20130101|2012-10-31 22:00,1,15.2,15.235,15.2,15.235,9
20130101|2012-11-01 00:30,1,15.18,15.18,15.18,15.18,2
20130101|2012-11-01 03:00,1,15.2,15.2,15.16,15.16,8
20130101|2012-11-01 06:30,1,15.16,15.17,15.16,15.17,2
20130101|2012-11-01 07:00,1,15.19,15.2,15.19,15.2,2
20130101|2012-11-01 07:30,1,15.21,15.315,15.16,15.16,68
20130101|2012-11-01 08:00,1,15.22,15.26,15.22,15.225,22
20130101|2012-11-01 08:30,1,15.245,15.25,15.245,15.25,10
20130101|2012-11-01 09:00,1,15.215,15.245,15.215,15.23,19
20130101|2012-11-01 09:30,1,15.245,15.245,15.16,15.16,12
20130101|2012-11-01 10:00,1,15.19,15.215,15.15,15.215,39
20130101|2012-11-01 10:30,1,15.205,15.205,15.165,15.165,15
20130101|2012-11-01 11:00,1,15.165,15.18,15.16,15.18,6
20130101|2012-11-01 11:30,1,15.185,15.19,15.185,15.19,4
20130101|2012-11-01 12:00,1,15.16,15.16,15.12,15.12,36
20130101|2012-11-01 12:30,1,15.105,15.135,15.095,15.135,18
20130101|2012-11-01 13:00,1,15.145,15.145,15.125,15.125,4
20130101|2012-11-01 13:30,1,15.105,15.125,15.07,15.08,118
20130101|2012-11-01 17:00,2,15.07,15.1,15.05,15.07,73
20130101|2012-11-01 18:00,2,15.07,15.07,15.05,15.05,11
20130101|2012-11-01 19:30,2,15.065,15.065,15.065,15.065,2
20130101|2012-11-01 20:00,2,15.065,15.07,15.065,15.07,5
20130101|2012-11-02 02:00,2,15.07,15.07,15.07,15.07,1
20130101|2012-11-02 02:30,2,15.05,15.05,15.05,15.05,12
20130101|2012-11-02 06:00,2,15.055,15.055,15.05,15.05,2
20130101|2012-11-02 07:00,2,15.05,15.05,15.05,15.05,2
20130101|2012-11-02 07:30,2,15.07,15.08,15.07,15.08,2
20130101|2012-11-02 09:00,2,15.045,15.045,15.01,15.035,25
20130101|2012-11-02 09:30,2,15.02,15.02,14.985,14.985,89
20130101|2012-11-02 10:00,2,14.99,14.99,14.975,14.975,29
20130101|2012-11-02 10:30,2,14.985,15.005,14.985,15.005,18
20130101|2012-11-02 11:00,2,15.005,15.03,15.005,15.025,10
20130101|2012-11-02 11:30,2,15.03,15.055,15.03,15.055,12
20130101|2012-11-02 12:00,2,15.03,15.03,15,15.01,34
20130101|2012-11-02 12:30,2,15.015,15.02,15.01,15.02,16
20130101|2012-11-02 13:00,2,15.03,15.035,15.005,15.005,17
20130101|2012-11-02 13:30,2,15.01,15.015,14.985,15,37
20130101|2012-11-04 17:00,5,15.005,15.01,15.005,15.01,3
20130101|2012-11-04 17:30,5,15,15,15,15,2
20130101|2012-11-04 18:30,5,14.975,14.98,14.95,14.98,24
20130101|2012-11-04 19:00,5,14.98,14.995,14.98,14.995,2
20130101|2012-11-04 19:30,5,14.995,14.995,14.995,14.995,6
20130101|2012-11-05 00:30,5,14.985,14.985,14.98,14.98,4
20130101|2012-11-05 01:00,5,15,15.02,15,15.02,8
20130101|2012-11-05 02:00,5,14.985,14.985,14.965,14.965,7
20130101|2012-11-05 08:00,5,15,15,15,15,1
20130101|2012-11-05 08:30,5,15.02,15.02,15.02,15.02,1
20130101|2012-11-05 09:00,5,15,15,14.95,14.97,15
20130101|2012-11-05 09:30,5,14.955,15.03,14.955,15.03,30
20130101|2012-11-05 10:00,5,15.03,15.05,15.03,15.045,16
20130101|2012-11-05 10:30,5,15.04,15.06,15.04,15.06,12
20130101|2012-11-05 11:00,5,15.065,15.085,15.065,15.08,35
20130101|2012-11-05 11:30,5,15.095,15.1,15.095,15.1,8
20130101|2012-11-05 12:00,5,15.1,15.1,15.08,15.08,5
20130101|2012-11-05 12:30,5,15.085,15.085,15.055,15.055,10
20130101|2012-11-05 13:00,5,15.045,15.105,15.045,15.085,26
20130101|2012-11-05 13:30,5,15.085,15.195,15.085,15.195,71
20130101|2012-11-05 17:00,6,15.175,15.175,15.145,15.145,3
20130101|2012-11-05 17:30,6,15.15,15.17,15.15,15.17,2
20130101|2012-11-05 18:30,6,15.175,15.18,15.16,15.16,3
20130101|2012-11-05 19:00,6,15.14,15.14,15.14,15.14,2
20130101|2012-11-05 19:30,6,15.185,15.185,15.185,15.185,1
20130101|2012-11-05 20:00,6,15.185,15.195,15.175,15.195,6
20130101|2012-11-05 20:30,6,15.195,15.195,15.195,15.195,2
20130101|2012-11-05 21:00,6,15.195,15.235,15.195,15.2,44
20130101|2012-11-05 21:30,6,15.2,15.225,15.2,15.2,3
20130101|2012-11-05 22:00,6,15.205,15.205,15.165,15.175,21
20130101|2012-11-05 22:30,6,15.16,15.225,15.16,15.17,54
20130101|2012-11-05 23:00,6,15.195,15.225,15.145,15.185,110
20130101|2012-11-05 23:30,6,15.195,15.2,15.16,15.2,23
20130101|2012-11-06 00:30,6,15.2,15.2,15.2,15.2,2
20130101|2012-11-06 01:00,6,15.205,15.205,15.205,15.205,1
20130101|2012-11-06 01:30,6,15.225,15.225,15.225,15.225,1
20130101|2012-11-06 02:00,6,15.185,15.185,15.185,15.185,1
20130101|2012-11-06 02:30,6,15.22,15.22,15.22,15.22,1
20130101|2012-11-06 03:00,6,15.22,15.22,15.22,15.22,1
20130101|2012-11-06 03:30,6,15.19,15.19,15.19,15.19,3
20130101|2012-11-06 04:00,6,15.22,15.22,15.22,15.22,1
20130101|2012-11-06 04:30,6,15.22,15.22,15.22,15.22,1
20130101|2012-11-06 05:00,6,15.22,15.22,15.22,15.22,1
20130101|2012-11-06 05:30,6,15.19,15.19,15.19,15.19,1
20130101|2012-11-06 06:00,6,15.22,15.23,15.22,15.23,2
20130101|2012-11-06 06:30,6,15.195,15.195,15.195,15.195,1
20130101|2012-11-06 07:00,6,15.21,15.21,15.21,15.21,1
20130101|2012-11-06 07:30,6,15.21,15.21,15.2,15.21,7
20130101|2012-11-06 08:00,6,15.215,15.215,15.215,15.215,1
20130101|2012-11-06 08:30,6,15.195,15.195,15.145,15.16,18
20130101|2012-11-06 09:00,6,15.18,15.18,15.11,15.11,13
20130101|2012-11-06 09:30,6,15.12,15.22,15.12,15.2,30
20130101|2012-11-06 10:00,6,15.21,15.3,15.21,15.265,75
20130101|2012-11-06 10:30,6,15.285,15.285,15.215,15.26,25
20130101|2012-11-06 11:00,6,15.26,15.26,15.26,15.26,1
20130101|2012-11-06 11:30,6,15.23,15.25,15.23,15.23,4
20130101|2012-11-06 12:00,6,15.23,15.26,15.23,15.26,4
20130101|2012-11-06 12:30,6,15.25,15.28,15.25,15.28,27
20130101|2012-11-06 13:00,6,15.27,15.285,15.27,15.285,15
20130101|2012-11-06 13:30,6,15.27,15.325,15.265,15.32,59
20130101|2012-11-06 17:00,7,15.32,15.395,15.315,15.33,46
20130101|2012-11-06 17:30,7,15.33,15.335,15.305,15.305,11
20130101|2012-11-06 18:00,7,15.325,15.325,15.325,15.325,2
20130101|2012-11-06 18:30,7,15.3,15.3,15.3,15.3,2
20130101|2012-11-06 19:30,7,15.3,15.3,15.3,15.3,1
20130101|2012-11-06 22:00,7,15.32,15.32,15.32,15.32,2
20130101|2012-11-06 23:00,7,15.345,15.345,15.345,15.345,1
20130101|2012-11-07 02:00,7,15.345,15.345,15.345,15.345,2
20130101|2012-11-07 03:30,7,15.325,15.325,15.325,15.325,1
20130101|2012-11-07 04:00,7,15.33,15.33,15.325,15.325,4
20130101|2012-11-07 05:00,7,15.325,15.325,15.325,15.325,2
20130101|2012-11-07 06:30,7,15.325,15.325,15.32,15.325,45
20130101|2012-11-07 07:00,7,15.32,15.32,15.3,15.3,11
20130101|2012-11-07 07:30,7,15.31,15.31,15.3,15.3,13
20130101|2012-11-07 08:00,7,15.3,15.3,15.27,15.27,26
20130101|2012-11-07 09:00,7,15.26,15.26,15.23,15.23,14
20130101|2012-11-07 09:30,7,15.255,15.345,15.255,15.34,88
20130101|2012-11-07 10:00,7,15.33,15.34,15.27,15.33,35
20130101|2012-11-07 10:30,7,15.33,15.345,15.315,15.315,30
20130101|2012-11-07 11:00,7,15.325,15.48,15.325,15.45,172
20130101|2012-11-07 11:30,7,15.45,15.45,15.35,15.35,109
20130101|2012-11-07 12:00,7,15.33,15.33,15.3,15.3,11
20130101|2012-11-07 12:30,7,15.305,15.305,15.27,15.27,35
20130101|2012-11-07 13:00,7,15.26,15.325,15.26,15.325,10
20130101|2012-11-07 13:30,7,15.325,15.325,15.21,15.215,138
20130101|2012-11-07 17:00,8,15.215,15.275,15.215,15.245,47
20130101|2012-11-07 18:00,8,15.245,15.245,15.245,15.245,1
20130101|2012-11-07 18:30,8,15.25,15.325,15.25,15.3,24
20130101|2012-11-07 19:00,8,15.27,15.27,15.27,15.27,1
20130101|2012-11-07 21:30,8,15.235,15.25,15.235,15.235,10
20130101|2012-11-07 22:00,8,15.235,15.25,15.22,15.22,9
20130101|2012-11-07 23:30,8,15.205,15.205,15.19,15.205,6
20130101|2012-11-08 01:00,8,15.215,15.215,15.215,15.215,1
20130101|2012-11-08 01:30,8,15.215,15.215,15.215,15.215,2
20130101|2012-11-08 02:00,8,15.19,15.215,15.19,15.215,2
20130101|2012-11-08 03:00,8,15.185,15.185,15.185,15.185,1
20130101|2012-11-08 04:00,8,15.215,15.235,15.215,15.235,4
20130101|2012-11-08 05:00,8,15.19,15.19,15.19,15.19,1
20130101|2012-11-08 05:30,8,15.185,15.185,15.185,15.185,1
20130101|2012-11-08 07:00,8,15.23,15.23,15.23,15.23,2
20130101|2012-11-08 08:00,8,15.185,15.185,15.15,15.15,6
20130101|2012-11-08 09:00,8,15.18,15.22,15.18,15.22,6
20130101|2012-11-08 09:30,8,15.2,15.2,15.125,15.145,42
20130101|2012-11-08 10:00,8,15.185,15.22,15.155,15.22,11
20130101|2012-11-08 10:30,8,15.195,15.195,15.14,15.14,4
20130101|2012-11-08 11:00,8,15.14,15.175,15.14,15.155,9
20130101|2012-11-08 11:30,8,15.155,15.155,15.125,15.125,6
20130101|2012-11-08 12:00,8,15.12,15.125,15.09,15.09,35
20130101|2012-11-08 12:30,8,15.09,15.11,15.08,15.11,17
20130101|2012-11-08 13:00,8,15.085,15.085,15.08,15.08,4
20130101|2012-11-08 13:30,8,15.105,15.12,15.05,15.05,27
20130101|2012-11-08 17:00,9,15.075,15.085,15.075,15.085,7
20130101|2012-11-08 19:30,9,15.075,15.075,15.075,15.075,1
20130101|2012-11-08 21:30,9,15.1,15.1,15.1,15.1,1
20130101|2012-11-09 01:00,9,15.075,15.075,15.075,15.075,1
20130101|2012-11-09 02:00,9,15.075,15.075,15.01,15.03,31
20130101|2012-11-09 03:00,9,15.03,15.03,15.03,15.03,1
20130101|2012-11-09 03:30,9,15.03,15.03,15.03,15.03,2
20130101|2012-11-09 04:00,9,15.005,15.005,15,15,16
20130101|2012-11-09 04:30,9,15,15,14.98,14.985,21
20130101|2012-11-09 06:00,9,14.98,14.98,14.98,14.98,2
20130101|2012-11-09 06:30,9,15,15.045,15,15.03,18
20130101|2012-11-09 07:00,9,15.035,15.08,15.035,15.08,4
20130101|2012-11-09 07:30,9,15.1,15.175,15.1,15.17,41
20130101|2012-11-09 08:00,9,15.15,15.18,15.105,15.17,30
20130101|2012-11-09 08:30,9,15.19,15.215,15.19,15.205,11
20130101|2012-11-09 09:30,9,15.19,15.19,15.135,15.155,20
20130101|2012-11-09 10:00,9,15.16,15.16,15.12,15.12,4
20130101|2012-11-09 10:30,9,15.12,15.14,15.1,15.14,15
20130101|2012-11-09 11:00,9,15.115,15.135,15.095,15.135,12
20130101|2012-11-09 11:30,9,15.14,15.175,15.14,15.14,9
20130101|2012-11-09 12:00,9,15.14,15.14,15.135,15.135,2
20130101|2012-11-09 12:30,9,15.13,15.15,15.13,15.15,5
20130101|2012-11-09 13:00,9,15.18,15.18,15.14,15.15,4
20130101|2012-11-09 13:30,9,15.135,15.25,15.13,15.22,82
20130101|2012-11-11 17:00,12,15.185,15.185,15.185,15.185,2
20130101|2012-11-11 18:00,12,15.235,15.235,15.195,15.195,3
20130101|2012-11-11 19:00,12,15.19,15.19,15.18,15.18,10
20130101|2012-11-11 20:00,12,15.165,15.175,15.165,15.175,2
20130101|2012-11-11 23:30,12,15.15,15.15,15.15,15.15,1
20130101|2012-11-12 00:00,12,15.145,15.145,15.05,15.05,35
20130101|2012-11-12 01:00,12,15.11,15.11,15.11,15.11,1
20130101|2012-11-12 02:00,12,15.115,15.115,15.115,15.115,2
20130101|2012-11-12 03:00,12,15.08,15.08,15.08,15.08,1
20130101|2012-11-12 04:00,12,15.115,15.115,15.115,15.115,1
20130101|2012-11-12 07:00,12,15.115,15.115,15.115,15.115,3
20130101|2012-11-12 07:30,12,15.12,15.12,15.12,15.12,1
20130101|2012-11-12 08:30,12,15.11,15.11,15,15,56
20130101|2012-11-12 09:00,12,15.02,15.045,15.01,15.03,10
20130101|2012-11-12 09:30,12,15.07,15.1,15.07,15.095,13
20130101|2012-11-12 10:00,12,15.095,15.125,15,15.005,53
20130101|2012-11-12 10:30,12,15.005,15.01,14.9,14.985,150
20130101|2012-11-12 11:00,12,14.99,14.99,14.95,14.96,24
20130101|2012-11-12 11:30,12,14.98,14.98,14.96,14.96,6
20130101|2012-11-12 12:00,12,14.97,14.98,14.97,14.98,4
20130101|2012-11-12 12:30,12,14.97,14.97,14.95,14.95,9
20130101|2012-11-12 13:00,12,14.965,14.98,14.965,14.98,4
20130101|2012-11-12 13:30,12,14.96,14.96,14.9,14.9,90
20130101|2012-11-12 17:00,13,14.93,14.945,14.93,14.945,8
20130101|2012-11-12 18:00,13,14.98,14.98,14.98,14.98,1
20130101|2012-11-12 18:30,13,14.98,14.98,14.98,14.98,1
20130101|2012-11-12 19:00,13,14.95,14.95,14.95,14.95,1
20130101|2012-11-12 19:30,13,14.95,14.95,14.935,14.935,5
20130101|2012-11-12 20:00,13,14.975,14.985,14.975,14.985,3
20130101|2012-11-12 20:30,13,14.985,14.985,14.985,14.985,2
20130101|2012-11-12 21:00,13,14.985,14.985,14.96,14.96,6
20130101|2012-11-12 22:00,13,14.96,14.96,14.96,14.96,2
20130101|2012-11-12 22:30,13,14.96,14.96,14.96,14.96,1
20130101|2012-11-12 23:00,13,14.95,14.95,14.95,14.95,1
20130101|2012-11-12 23:30,13,14.935,14.935,14.935,14.935,1
20130101|2012-11-13 00:30,13,14.935,14.935,14.935,14.935,4
20130101|2012-11-13 01:00,13,14.93,14.935,14.93,14.935,2
20130101|2012-11-13 01:30,13,14.92,14.92,14.9,14.9,26
20130101|2012-11-13 02:00,13,14.9,14.9,14.9,14.9,2
20130101|2012-11-13 04:30,13,14.93,14.93,14.925,14.925,3
20130101|2012-11-13 06:30,13,14.91,14.91,14.905,14.905,2
20130101|2012-11-13 07:00,13,14.905,14.905,14.9,14.9,3
20130101|2012-11-13 07:30,13,14.905,14.91,14.9,14.9,21
20130101|2012-11-13 08:00,13,14.9,14.9,14.9,14.9,5
20130101|2012-11-13 08:30,13,14.91,14.91,14.9,14.905,14
20130101|2012-11-13 09:00,13,14.9,14.92,14.9,14.9,26
20130101|2012-11-13 09:30,13,14.895,14.9,14.785,14.87,216
20130101|2012-11-13 10:00,13,14.87,14.87,14.85,14.85,6
20130101|2012-11-13 10:30,13,14.83,14.855,14.83,14.835,4
20130101|2012-11-13 11:00,13,14.84,14.85,14.825,14.83,27
20130101|2012-11-13 11:30,13,14.83,14.83,14.83,14.83,1
20130101|2012-11-13 12:00,13,14.835,14.835,14.8,14.82,19
20130101|2012-11-13 12:30,13,14.825,14.825,14.795,14.8,12
20130101|2012-11-13 13:00,13,14.825,14.825,14.77,14.77,37
20130101|2012-11-13 13:30,13,14.77,14.795,14.765,14.77,51
20130101|2012-11-13 18:00,14,14.775,14.775,14.77,14.77,5
20130101|2012-11-13 21:00,14,14.785,14.785,14.785,14.785,1
20130101|2012-11-13 21:30,14,14.775,14.775,14.775,14.775,1
20130101|2012-11-13 22:00,14,14.77,14.77,14.755,14.755,16
20130101|2012-11-13 22:30,14,14.755,14.755,14.75,14.75,10
20130101|2012-11-14 02:00,14,14.75,14.765,14.72,14.745,35
20130101|2012-11-14 03:30,14,14.72,14.73,14.715,14.73,6
20130101|2012-11-14 04:00,14,14.715,14.715,14.7,14.7,25
20130101|2012-11-14 04:30,14,14.7,14.7,14.7,14.7,3
20130101|2012-11-14 05:00,14,14.71,14.72,14.71,14.72,22
20130101|2012-11-14 07:30,14,14.715,14.715,14.71,14.71,4
20130101|2012-11-14 08:00,14,14.705,14.73,14.7,14.73,12
20130101|2012-11-14 08:30,14,14.755,14.755,14.715,14.715,15
20130101|2012-11-14 09:00,14,14.725,14.74,14.7,14.7,90
20130101|2012-11-14 09:30,14,14.69,14.71,14.605,14.69,286
20130101|2012-11-14 10:00,14,14.69,14.69,14.65,14.665,14
20130101|2012-11-14 10:30,14,14.685,14.685,14.63,14.63,24
20130101|2012-11-14 11:00,14,14.64,14.665,14.64,14.665,9
20130101|2012-11-14 11:30,14,14.665,14.665,14.63,14.66,26
20130101|2012-11-14 12:00,14,14.65,14.65,14.63,14.64,12
20130101|2012-11-14 12:30,14,14.65,14.665,14.635,14.65,10
20130101|2012-11-14 13:00,14,14.63,14.65,14.63,14.645,10
20130101|2012-11-14 13:30,14,14.64,14.675,14.6,14.675,114
20130101|2012-11-14 17:00,15,14.665,14.7,14.665,14.7,18
20130101|2012-11-14 18:00,15,14.69,14.69,14.69,14.69,2
20130101|2012-11-14 18:30,15,14.69,14.69,14.69,14.69,1
20130101|2012-11-14 19:30,15,14.685,14.685,14.685,14.685,2
20130101|2012-11-14 21:00,15,14.7,14.7,14.7,14.7,1
20130101|2012-11-14 21:30,15,14.685,14.685,14.685,14.685,1
20130101|2012-11-15 00:00,15,14.69,14.69,14.685,14.685,8
20130101|2012-11-15 01:00,15,14.67,14.685,14.67,14.685,2
20130101|2012-11-15 01:30,15,14.655,14.655,14.655,14.655,2
20130101|2012-11-15 02:00,15,14.65,14.65,14.65,14.65,4
20130101|2012-11-15 03:00,15,14.67,14.67,14.67,14.67,1
20130101|2012-11-15 03:30,15,14.65,14.65,14.65,14.65,1
20130101|2012-11-15 05:30,15,14.65,14.65,14.645,14.645,2
20130101|2012-11-15 06:00,15,14.645,14.655,14.64,14.655,11
20130101|2012-11-15 06:30,15,14.63,14.63,14.63,14.63,1
20130101|2012-11-15 07:30,15,14.68,14.685,14.68,14.685,2
20130101|2012-11-15 08:00,15,14.69,14.69,14.69,14.69,5
20130101|2012-11-15 08:30,15,14.7,14.715,14.685,14.715,13
20130101|2012-11-15 09:00,15,14.715,14.73,14.7,14.73,28
20130101|2012-11-15 09:30,15,14.74,14.8,14.74,14.755,68
20130101|2012-11-15 10:00,15,14.75,14.79,14.73,14.78,64
20130101|2012-11-15 10:30,15,14.775,14.775,14.74,14.74,24
20130101|2012-11-15 11:00,15,14.77,14.77,14.77,14.77,5
20130101|2012-11-15 11:30,15,14.775,14.81,14.775,14.78,38
20130101|2012-11-15 12:00,15,14.78,14.78,14.74,14.775,32
20130101|2012-11-15 12:30,15,14.775,14.775,14.775,14.775,3
20130101|2012-11-15 13:00,15,14.775,14.78,14.775,14.78,5
20130101|2012-11-15 13:30,15,14.785,14.87,14.77,14.84,90
20130101|2012-11-15 17:00,16,14.88,14.88,14.845,14.86,26
20130101|2012-11-15 17:30,16,14.855,14.855,14.855,14.855,6
20130101|2012-11-15 20:30,16,14.86,14.93,14.86,14.925,27
20130101|2012-11-15 22:00,16,14.92,14.92,14.92,14.92,1
20130101|2012-11-16 00:00,16,14.83,14.83,14.83,14.83,1
20130101|2012-11-16 01:00,16,14.885,14.885,14.885,14.885,1
20130101|2012-11-16 03:30,16,14.89,14.89,14.89,14.89,4
20130101|2012-11-16 04:00,16,14.88,14.88,14.88,14.88,2
20130101|2012-11-16 05:00,16,14.88,14.88,14.88,14.88,4
20130101|2012-11-16 05:30,16,14.85,14.85,14.85,14.85,1
20130101|2012-11-16 06:00,16,14.855,14.855,14.855,14.855,1
20130101|2012-11-16 06:30,16,14.855,14.855,14.845,14.845,4
20130101|2012-11-16 07:30,16,14.89,14.89,14.89,14.89,1
20130101|2012-11-16 09:00,16,14.89,14.93,14.89,14.93,21
20130101|2012-11-16 09:30,16,14.895,14.895,14.8,14.8,42
20130101|2012-11-16 10:00,16,14.785,14.83,14.77,14.8,43
20130101|2012-11-16 10:30,16,14.815,14.815,14.785,14.81,27
20130101|2012-11-16 11:00,16,14.81,14.83,14.81,14.83,3
20130101|2012-11-16 11:30,16,14.835,14.87,14.82,14.82,37
20130101|2012-11-16 12:00,16,14.83,14.84,14.83,14.84,2
20130101|2012-11-16 12:30,16,14.84,14.84,14.84,14.84,5
20130101|2012-11-16 13:00,16,14.83,14.87,14.825,14.845,11
20130101|2012-11-16 13:30,16,14.865,14.87,14.83,14.87,32
20130101|2012-11-18 17:00,19,14.87,14.87,14.87,14.87,4
20130101|2012-11-18 18:00,19,14.865,14.87,14.865,14.87,6
20130101|2012-11-18 19:00,19,14.87,14.87,14.87,14.87,1
20130101|2012-11-18 23:00,19,14.875,14.885,14.875,14.885,2
20130101|2012-11-19 01:30,19,14.895,14.895,14.895,14.895,1
20130101|2012-11-19 02:30,19,14.9,14.925,14.9,14.925,7
20130101|2012-11-19 04:00,19,14.875,14.875,14.875,14.875,1
20130101|2012-11-19 04:30,19,14.875,14.875,14.875,14.875,1
20130101|2012-11-19 05:00,19,14.865,14.865,14.865,14.865,1
20130101|2012-11-19 07:00,19,14.885,14.885,14.885,14.885,1
20130101|2012-11-19 07:30,19,14.905,14.905,14.905,14.905,3
20130101|2012-11-19 08:00,19,14.905,14.905,14.88,14.88,2
20130101|2012-11-19 08:30,19,14.865,14.865,14.78,14.795,22
20130101|2012-11-19 09:00,19,14.82,14.82,14.82,14.82,3
20130101|2012-11-19 09:30,19,14.835,14.885,14.81,14.81,25
20130101|2012-11-19 10:00,19,14.815,14.815,14.81,14.81,2
20130101|2012-11-19 10:30,19,14.815,14.815,14.815,14.815,1
20130101|2012-11-19 11:00,19,14.84,14.845,14.84,14.845,4
20130101|2012-11-19 11:30,19,14.85,14.85,14.83,14.845,13
20130101|2012-11-19 12:00,19,14.83,14.83,14.825,14.825,5
20130101|2012-11-19 12:30,19,14.83,14.83,14.83,14.83,5
20130101|2012-11-19 13:00,19,14.83,14.85,14.815,14.83,11
20130101|2012-11-19 13:30,19,14.83,14.85,14.82,14.845,22
20130101|2012-11-19 17:00,20,14.82,14.82,14.82,14.82,5
20130101|2012-11-19 17:30,20,14.8,14.8,14.8,14.8,1
20130101|2012-11-19 18:00,20,14.82,14.82,14.82,14.82,1
20130101|2012-11-19 19:00,20,14.835,14.835,14.835,14.835,2
20130101|2012-11-19 19:30,20,14.84,14.84,14.84,14.84,1
20130101|2012-11-19 20:30,20,14.82,14.83,14.82,14.83,2
20130101|2012-11-20 01:00,20,14.825,14.825,14.81,14.81,2
20130101|2012-11-20 02:00,20,14.81,14.81,14.81,14.81,2
20130101|2012-11-20 02:30,20,14.805,14.805,14.805,14.805,2
20130101|2012-11-20 03:00,20,14.8,14.8,14.8,14.8,2
20130101|2012-11-20 05:00,20,14.81,14.81,14.81,14.81,5
20130101|2012-11-20 05:30,20,14.825,14.825,14.825,14.825,6
20130101|2012-11-20 06:00,20,14.84,14.84,14.84,14.84,1
20130101|2012-11-20 06:30,20,14.84,14.84,14.84,14.84,1
20130101|2012-11-20 07:00,20,14.845,14.845,14.845,14.845,1
20130101|2012-11-20 07:30,20,14.845,14.845,14.845,14.845,1
20130101|2012-11-20 08:00,20,14.845,14.845,14.845,14.845,4
20130101|2012-11-20 09:00,20,14.85,14.875,14.84,14.84,9
20130101|2012-11-20 09:30,20,14.88,14.925,14.88,14.895,15
20130101|2012-11-20 10:00,20,14.89,14.89,14.84,14.89,41
20130101|2012-11-20 10:30,20,14.87,14.925,14.87,14.925,25
20130101|2012-11-20 11:00,20,14.91,14.92,14.885,14.91,15
20130101|2012-11-20 11:30,20,14.91,14.935,14.87,14.87,43
20130101|2012-11-20 12:00,20,14.895,14.9,14.885,14.89,11
20130101|2012-11-20 12:30,20,14.89,14.89,14.89,14.89,2
20130101|2012-11-20 13:00,20,14.905,14.91,14.89,14.895,5
20130101|2012-11-20 13:30,20,14.89,14.94,14.87,14.91,58
20130101|2012-11-20 17:00,21,14.87,14.875,14.82,14.85,61
20130101|2012-11-20 17:30,21,14.84,14.84,14.84,14.84,1
20130101|2012-11-21 02:30,21,14.835,14.835,14.835,14.835,2
20130101|2012-11-21 07:30,21,14.84,14.84,14.84,14.84,1
20130101|2012-11-21 08:00,21,14.865,14.88,14.865,14.88,5
20130101|2012-11-21 08:30,21,14.885,14.895,14.875,14.895,15
20130101|2012-11-21 09:00,21,14.87,14.87,14.87,14.87,1
20130101|2012-11-21 09:30,21,14.89,14.9,14.88,14.88,28
20130101|2012-11-21 10:00,21,14.89,14.905,14.89,14.905,4
20130101|2012-11-21 10:30,21,14.905,14.95,14.905,14.905,30
20130101|2012-11-21 11:00,21,14.91,14.91,14.91,14.91,7
20130101|2012-11-21 12:00,21,14.91,14.91,14.87,14.875,9
20130101|2012-11-21 12:30,21,14.875,14.875,14.875,14.875,1
20130101|2012-11-21 13:00,21,14.875,14.915,14.875,14.88,45
20130101|2012-11-21 13:30,21,14.88,14.88,14.805,14.81,54
20130101|2012-11-23 09:30,23,14.835,14.925,14.835,14.89,77
20130101|2012-11-23 10:00,23,14.88,14.92,14.88,14.92,26
20130101|2012-11-23 10:30,23,14.88,14.88,14.88,14.88,9
20130101|2012-11-23 11:00,23,14.88,14.93,14.88,14.93,55
20130101|2012-11-23 11:30,23,14.93,15.07,14.93,15.02,176
20130101|2012-11-25 17:00,26,15.06,15.06,15.04,15.045,15
20130101|2012-11-25 17:30,26,15.04,15.04,15.04,15.04,1
20130101|2012-11-25 18:00,26,15.05,15.06,15.05,15.06,2
20130101|2012-11-25 19:30,26,15.07,15.095,15.07,15.095,4
20130101|2012-11-25 21:00,26,15.085,15.085,15.075,15.075,3
20130101|2012-11-26 02:00,26,15.065,15.065,15.065,15.065,1
20130101|2012-11-26 02:30,26,15.055,15.065,15.055,15.065,2
20130101|2012-11-26 03:30,26,15.065,15.065,15.065,15.065,1
20130101|2012-11-26 04:00,26,15.05,15.05,15.05,15.05,1
20130101|2012-11-26 05:00,26,15.035,15.035,15.035,15.035,1
20130101|2012-11-26 05:30,26,15.03,15.03,15.03,15.03,3
20130101|2012-11-26 06:30,26,15.05,15.05,15.05,15.05,1
20130101|2012-11-26 07:00,26,15.065,15.065,15.065,15.065,1
20130101|2012-11-26 08:00,26,15.075,15.075,15.075,15.075,2
20130101|2012-11-26 08:30,26,15.085,15.09,15.085,15.09,5
20130101|2012-11-26 09:00,26,15.08,15.09,15.07,15.07,20
20130101|2012-11-26 09:30,26,15.05,15.05,15.02,15.035,28
20130101|2012-11-26 10:00,26,15.045,15.045,15.035,15.035,10
20130101|2012-11-26 10:30,26,15.035,15.045,15.03,15.03,28
20130101|2012-11-26 11:00,26,15.025,15.025,15.02,15.025,9
20130101|2012-11-26 11:30,26,15.03,15.03,15.01,15.01,10
20130101|2012-11-26 12:00,26,15.03,15.03,15.01,15.01,6
20130101|2012-11-26 12:30,26,15.005,15.005,15.005,15.005,1
20130101|2012-11-26 13:00,26,15.01,15.02,14.96,15,30
20130101|2012-11-26 13:30,26,14.98,15.015,14.915,14.915,69
20130101|2012-11-26 17:00,27,14.92,14.92,14.91,14.91,3
20130101|2012-11-26 18:30,27,14.95,14.95,14.95,14.95,8
20130101|2012-11-26 19:00,27,14.98,15.02,14.98,15.02,23
20130101|2012-11-26 20:00,27,15.015,15.02,15.005,15.01,18
20130101|2012-11-26 20:30,27,15.025,15.025,15.025,15.025,3
20130101|2012-11-26 21:30,27,15.025,15.045,15.025,15.045,7
20130101|2012-11-27 00:00,27,15.045,15.045,15.045,15.045,1
20130101|2012-11-27 00:30,27,15.05,15.05,15.05,15.05,3
20130101|2012-11-27 01:00,27,15.055,15.065,15.055,15.065,8
20130101|2012-11-27 01:30,27,15.07,15.07,15.065,15.065,4
20130101|2012-11-27 03:30,27,15.03,15.03,15.03,15.03,1
20130101|2012-11-27 04:00,27,15.015,15.015,15.015,15.015,1
20130101|2012-11-27 05:00,27,15.01,15.01,15.01,15.01,1
20130101|2012-11-27 06:30,27,15.005,15.025,15,15.02,6
20130101|2012-11-27 07:00,27,14.99,14.99,14.97,14.97,10
20130101|2012-11-27 07:30,27,14.97,14.97,14.97,14.97,6
20130101|2012-11-27 08:00,27,15.015,15.015,15.015,15.015,2
20130101|2012-11-27 08:30,27,15,15.015,15,15.005,5
20130101|2012-11-27 09:00,27,15.005,15.055,15.005,15.05,23
20130101|2012-11-27 09:30,27,15.02,15.06,15,15.05,57
20130101|2012-11-27 10:00,27,15.04,15.055,15.04,15.055,32
20130101|2012-11-27 10:30,27,15.05,15.1,15.05,15.1,52
20130101|2012-11-27 11:00,27,15.08,15.095,15.05,15.085,23
20130101|2012-11-27 11:30,27,15.06,15.07,15.015,15.035,16
20130101|2012-11-27 12:00,27,15.015,15.04,15.015,15.04,11
20130101|2012-11-27 13:00,27,15.03,15.05,15.03,15.03,10
20130101|2012-11-27 13:30,27,15.025,15.1,15,15.1,99
20130101|2012-11-27 17:30,28,15.065,15.065,15.065,15.065,1
20130101|2012-11-27 18:00,28,15.05,15.05,15.05,15.05,6
20130101|2012-11-27 19:00,28,15.03,15.03,15.03,15.03,3
20130101|2012-11-27 19:30,28,15.03,15.03,15.03,15.03,2
20130101|2012-11-27 20:00,28,15.02,15.02,15.02,15.02,3
20130101|2012-11-27 21:30,28,15.035,15.035,15.035,15.035,1
20130101|2012-11-27 22:30,28,15.035,15.035,15.035,15.035,2
20130101|2012-11-28 00:00,28,15.04,15.04,15.04,15.04,1
20130101|2012-11-28 01:00,28,15.035,15.035,15.035,15.035,1
20130101|2012-11-28 02:00,28,15.04,15.04,15.04,15.04,1
20130101|2012-11-28 02:30,28,15.035,15.035,15.035,15.035,1
20130101|2012-11-28 03:30,28,15.04,15.04,15.04,15.04,1
20130101|2012-11-28 04:30,28,15.045,15.05,15.045,15.05,3
20130101|2012-11-28 06:30,28,15.04,15.04,15.04,15.04,1
20130101|2012-11-28 07:00,28,15.02,15.02,15.02,15.02,1
20130101|2012-11-28 08:00,28,15.04,15.04,15.04,15.04,1
20130101|2012-11-28 08:30,28,15.02,15.02,15,15,14
20130101|2012-11-28 09:00,28,14.985,15.03,14.945,15.025,78
20130101|2012-11-28 09:30,28,15.02,15.085,15.015,15.08,80
20130101|2012-11-28 10:00,28,15.085,15.125,15.025,15.07,53
20130101|2012-11-28 10:30,28,15.08,15.095,15.08,15.08,5
20130101|2012-11-28 11:00,28,15.08,15.08,15.08,15.08,1
20130101|2012-11-28 11:30,28,15.06,15.07,15.06,15.07,2
20130101|2012-11-28 12:00,28,15.105,15.2,15.1,15.1,80
20130101|2012-11-28 12:30,28,15.115,15.14,15.08,15.08,11
20130101|2012-11-28 13:00,28,15.12,15.12,15.115,15.12,6
20130101|2012-11-28 13:30,28,15.135,15.2,15.135,15.175,66
20130101|2012-11-28 17:00,29,15.18,15.275,15.18,15.19,34
20130101|2012-11-28 18:00,29,15.17,15.17,15.16,15.16,3
20130101|2012-11-28 20:00,29,15.195,15.195,15.195,15.195,1
20130101|2012-11-29 01:00,29,15.19,15.19,15.19,15.19,2
20130101|2012-11-29 02:00,29,15.23,15.25,15.225,15.225,16
20130101|2012-11-29 02:30,29,15.26,15.26,15.26,15.26,1
20130101|2012-11-29 03:00,29,15.255,15.255,15.255,15.255,6
20130101|2012-11-29 03:30,29,15.255,15.255,15.255,15.255,1
20130101|2012-11-29 05:30,29,15.22,15.22,15.22,15.22,2
20130101|2012-11-29 06:00,29,15.24,15.275,15.24,15.275,31
20130101|2012-11-29 06:30,29,15.275,15.275,15.275,15.275,1
20130101|2012-11-29 07:00,29,15.26,15.26,15.26,15.26,1
20130101|2012-11-29 07:30,29,15.23,15.23,15.175,15.175,4
20130101|2012-11-29 08:00,29,15.175,15.21,15.175,15.195,16
20130101|2012-11-29 08:30,29,15.195,15.195,15.17,15.17,4
20130101|2012-11-29 09:00,29,15.165,15.17,15.12,15.135,26
20130101|2012-11-29 09:30,29,15.15,15.21,15.15,15.205,47
20130101|2012-11-29 10:00,29,15.175,15.19,15.175,15.19,5
20130101|2012-11-29 10:30,29,15.19,15.19,15.19,15.19,5
20130101|2012-11-29 11:00,29,15.17,15.17,15.17,15.17,3
20130101|2012-11-29 11:30,29,15.18,15.19,15.18,15.19,2
20130101|2012-11-29 12:30,29,15.19,15.195,15.165,15.165,11
20130101|2012-11-29 13:00,29,15.175,15.175,15.165,15.17,7
20130101|2012-11-29 13:30,29,15.17,15.17,15.1,15.11,55
20130101|2012-11-29 17:00,30,15.14,15.145,15.11,15.13,12
20130101|2012-11-29 17:30,30,15.175,15.175,15.175,15.175,5
20130101|2012-11-29 19:00,30,15.155,15.155,15.155,15.155,1
20130101|2012-11-29 19:30,30,15.155,15.155,15.155,15.155,1
20130101|2012-11-29 21:30,30,15.155,15.155,15.155,15.155,1
20130101|2012-11-29 23:30,30,15.155,15.155,15.155,15.155,2
20130101|2012-11-30 00:00,30,15.175,15.18,15.175,15.18,2
20130101|2012-11-30 02:00,30,15.17,15.185,15.17,15.185,9
20130101|2012-11-30 05:00,30,15.19,15.23,15.19,15.23,9
20130101|2012-11-30 06:00,30,15.22,15.22,15.22,15.22,2
20130101|2012-11-30 06:30,30,15.2,15.22,15.2,15.215,9
20130101|2012-11-30 07:00,30,15.215,15.215,15.215,15.215,10
20130101|2012-11-30 08:00,30,15.205,15.205,15.175,15.175,4
20130101|2012-11-30 08:30,30,15.17,15.18,15.155,15.155,5
20130101|2012-11-30 09:00,30,15.165,15.175,15.13,15.14,13
20130101|2012-11-30 09:30,30,15.14,15.175,15.13,15.165,26
20130101|2012-11-30 10:00,30,15.165,15.18,15.16,15.17,10
20130101|2012-11-30 10:30,30,15.16,15.16,15.13,15.155,25
20130101|2012-11-30 11:00,30,15.15,15.32,15.15,15.25,173
20130101|2012-11-30 11:30,30,15.225,15.27,15.22,15.255,30
20130101|2012-11-30 12:00,30,15.26,15.33,15.21,15.21,67
20130101|2012-11-30 12:30,30,15.21,15.27,15.16,15.2,31
20130101|2012-11-30 13:00,30,15.215,15.25,15.215,15.25,7
20130101|2012-11-30 13:30,30,15.245,15.31,15.19,15.295,115
20130101|2012-12-02 17:00,3,15.26,15.29,15.26,15.29,18
20130101|2012-12-02 18:00,3,15.27,15.27,15.27,15.27,4
20130101|2012-12-02 18:30,3,15.295,15.295,15.295,15.295,1
20130101|2012-12-02 19:30,3,15.295,15.305,15.295,15.305,10
20130101|2012-12-02 20:30,3,15.275,15.275,15.275,15.275,2
20130101|2012-12-02 21:30,3,15.3,15.31,15.295,15.31,8
20130101|2012-12-02 22:00,3,15.31,15.31,15.31,15.31,5
20130101|2012-12-02 23:00,3,15.32,15.32,15.32,15.32,1
20130101|2012-12-03 00:00,3,15.32,15.32,15.315,15.315,5
20130101|2012-12-03 00:30,3,15.33,15.33,15.33,15.33,5
20130101|2012-12-03 01:00,3,15.315,15.315,15.315,15.315,1
20130101|2012-12-03 01:30,3,15.33,15.34,15.33,15.34,9
20130101|2012-12-03 02:00,3,15.34,15.35,15.34,15.35,47
20130101|2012-12-03 02:30,3,15.35,15.35,15.35,15.35,6
20130101|2012-12-03 03:00,3,15.35,15.35,15.35,15.35,2
20130101|2012-12-03 04:30,3,15.34,15.34,15.285,15.29,14
20130101|2012-12-03 06:00,3,15.31,15.31,15.31,15.31,2
20130101|2012-12-03 06:30,3,15.3,15.305,15.3,15.305,3
20130101|2012-12-03 07:00,3,15.3,15.315,15.3,15.315,3
20130101|2012-12-03 07:30,3,15.32,15.335,15.31,15.335,9
20130101|2012-12-03 08:00,3,15.325,15.345,15.315,15.315,9
20130101|2012-12-03 08:30,3,15.315,15.315,15.275,15.275,7
20130101|2012-12-03 09:00,3,15.305,15.365,15.295,15.365,25
20130101|2012-12-03 09:30,3,15.365,15.38,15.34,15.35,111
20130101|2012-12-03 10:00,3,15.335,15.38,15.325,15.34,72
20130101|2012-12-03 10:30,3,15.355,15.36,15.34,15.35,17
20130101|2012-12-03 11:00,3,15.34,15.34,15.335,15.335,11
20130101|2012-12-03 11:30,3,15.325,15.325,15.32,15.32,5
20130101|2012-12-03 12:00,3,15.315,15.37,15.305,15.37,58
20130101|2012-12-03 12:30,3,15.38,15.4,15.38,15.395,64
20130101|2012-12-03 13:00,3,15.38,15.41,15.37,15.4,54
20130101|2012-12-03 13:30,3,15.405,15.41,15.37,15.375,44
20130101|2012-12-03 18:00,4,15.345,15.345,15.345,15.345,1
20130101|2012-12-03 19:00,4,15.35,15.35,15.35,15.35,2
20130101|2012-12-03 21:30,4,15.395,15.395,15.395,15.395,1
20130101|2012-12-03 22:00,4,15.4,15.4,15.4,15.4,11
20130101|2012-12-03 23:30,4,15.405,15.405,15.405,15.405,1
20130101|2012-12-04 00:00,4,15.425,15.43,15.425,15.43,5
20130101|2012-12-04 01:00,4,15.44,15.44,15.44,15.44,1
20130101|2012-12-04 02:00,4,15.445,15.45,15.445,15.45,19
20130101|2012-12-04 03:30,4,15.455,15.46,15.455,15.455,19
20130101|2012-12-04 04:00,4,15.425,15.425,15.42,15.42,2
20130101|2012-12-04 04:30,4,15.44,15.44,15.44,15.44,2
20130101|2012-12-04 05:00,4,15.455,15.46,15.455,15.46,11
20130101|2012-12-04 05:30,4,15.45,15.45,15.45,15.45,5
20130101|2012-12-04 06:00,4,15.455,15.46,15.455,15.455,19
20130101|2012-12-04 06:30,4,15.455,15.455,15.435,15.435,20
20130101|2012-12-04 07:00,4,15.455,15.47,15.455,15.47,22
20130101|2012-12-04 07:30,4,15.455,15.455,15.455,15.455,2
20130101|2012-12-04 08:00,4,15.45,15.465,15.445,15.45,25
20130101|2012-12-04 08:30,4,15.435,15.435,15.425,15.425,4
20130101|2012-12-04 09:00,4,15.445,15.46,15.445,15.46,57
20130101|2012-12-04 09:30,4,15.46,15.55,15.46,15.495,294
20130101|2012-12-04 10:00,4,15.48,15.495,15.425,15.425,99
20130101|2012-12-04 10:30,4,15.455,15.455,15.41,15.41,28
20130101|2012-12-04 11:00,4,15.41,15.415,15.335,15.395,35
20130101|2012-12-04 11:30,4,15.34,15.365,15.34,15.365,11
20130101|2012-12-04 12:00,4,15.375,15.405,15.375,15.405,4
20130101|2012-12-04 12:30,4,15.405,15.405,15.39,15.39,3
20130101|2012-12-04 13:00,4,15.41,15.42,15.385,15.42,20
20130101|2012-12-04 13:30,4,15.425,15.48,15.4,15.4,83
20130101|2012-12-04 17:00,5,15.4,15.445,15.38,15.44,15
20130101|2012-12-04 17:30,5,15.44,15.465,15.44,15.465,2
20130101|2012-12-04 18:00,5,15.465,15.465,15.465,15.465,1
20130101|2012-12-04 19:30,5,15.46,15.46,15.46,15.46,2
20130101|2012-12-04 21:00,5,15.46,15.465,15.46,15.465,7
20130101|2012-12-04 21:30,5,15.48,15.48,15.48,15.48,1
20130101|2012-12-04 22:00,5,15.465,15.465,15.465,15.465,1
20130101|2012-12-04 22:30,5,15.475,15.475,15.475,15.475,3
20130101|2012-12-04 23:00,5,15.465,15.475,15.465,15.475,3
20130101|2012-12-04 23:30,5,15.48,15.48,15.48,15.48,3
20130101|2012-12-05 00:00,5,15.48,15.48,15.48,15.48,1
20130101|2012-12-05 00:30,5,15.48,15.48,15.48,15.48,8
20130101|2012-12-05 01:00,5,15.48,15.48,15.48,15.48,1
20130101|2012-12-05 01:30,5,15.48,15.48,15.48,15.48,3
20130101|2012-12-05 02:00,5,15.48,15.51,15.48,15.5,19
20130101|2012-12-05 03:00,5,15.515,15.53,15.51,15.51,13
20130101|2012-12-05 06:00,5,15.515,15.52,15.515,15.52,9
20130101|2012-12-05 06:30,5,15.515,15.515,15.515,15.515,2
20130101|2012-12-05 07:00,5,15.52,15.525,15.52,15.525,2
20130101|2012-12-05 07:30,5,15.515,15.515,15.505,15.505,8
20130101|2012-12-05 08:00,5,15.52,15.525,15.52,15.525,4
20130101|2012-12-05 08:30,5,15.51,15.52,15.475,15.475,58
20130101|2012-12-05 09:00,5,15.51,15.52,15.5,15.52,62
20130101|2012-12-05 09:30,5,15.52,15.54,15.51,15.525,87
20130101|2012-12-05 10:00,5,15.535,15.535,15.42,15.435,74
20130101|2012-12-05 10:30,5,15.47,15.5,15.47,15.485,9
20130101|2012-12-05 11:00,5,15.485,15.485,15.465,15.465,16
20130101|2012-12-05 11:30,5,15.46,15.48,15.46,15.48,8
20130101|2012-12-05 12:00,5,15.465,15.485,15.465,15.485,16
20130101|2012-12-05 12:30,5,15.495,15.54,15.495,15.535,102
20130101|2012-12-05 13:00,5,15.535,15.55,15.525,15.525,28
20130101|2012-12-05 13:30,5,15.525,15.56,15.515,15.555,130
20130101|2012-12-05 17:00,6,15.545,15.545,15.545,15.545,1
20130101|2012-12-05 19:00,6,15.53,15.53,15.53,15.53,7
20130101|2012-12-05 20:00,6,15.53,15.545,15.53,15.545,2
20130101|2012-12-05 21:30,6,15.545,15.55,15.545,15.55,26
20130101|2012-12-05 22:00,6,15.555,15.565,15.55,15.565,28
20130101|2012-12-05 22:30,6,15.565,15.57,15.565,15.57,27
20130101|2012-12-06 00:30,6,15.57,15.57,15.57,15.57,2
20130101|2012-12-06 02:00,6,15.57,15.58,15.57,15.58,12
20130101|2012-12-06 04:30,6,15.58,15.58,15.58,15.58,2
20130101|2012-12-06 05:00,6,15.58,15.58,15.58,15.58,5
20130101|2012-12-06 06:00,6,15.575,15.575,15.56,15.56,13
20130101|2012-12-06 07:00,6,15.55,15.55,15.55,15.55,5
20130101|2012-12-06 07:30,6,15.55,15.55,15.55,15.55,5
20130101|2012-12-06 08:00,6,15.56,15.575,15.56,15.56,10
20130101|2012-12-06 08:30,6,15.55,15.55,15.505,15.505,34
20130101|2012-12-06 09:00,6,15.505,15.505,15.505,15.505,6
20130101|2012-12-06 09:30,6,15.51,15.51,15.455,15.455,82
20130101|2012-12-06 10:00,6,15.455,15.455,15.335,15.4,98
20130101|2012-12-06 10:30,6,15.41,15.47,15.41,15.47,32
20130101|2012-12-06 11:00,6,15.47,15.52,15.47,15.52,38
20130101|2012-12-06 11:30,6,15.455,15.515,15.435,15.435,5
20130101|2012-12-06 12:00,6,15.44,15.525,15.44,15.48,27
20130101|2012-12-06 12:30,6,15.49,15.52,15.43,15.515,71
20130101|2012-12-06 13:00,6,15.445,15.445,15.44,15.44,2
20130101|2012-12-06 13:30,6,15.445,15.445,15.265,15.275,142
20130101|2012-12-06 17:00,7,15.3,15.31,15.265,15.28,18
20130101|2012-12-06 17:30,7,15.285,15.31,15.285,15.31,2
20130101|2012-12-06 18:00,7,15.325,15.35,15.325,15.35,20
20130101|2012-12-06 18:30,7,15.355,15.375,15.355,15.375,2
20130101|2012-12-06 19:00,7,15.37,15.375,15.37,15.375,2
20130101|2012-12-06 19:30,7,15.37,15.485,15.37,15.485,37
20130101|2012-12-06 20:00,7,15.47,15.47,15.46,15.46,6
20130101|2012-12-06 21:00,7,15.455,15.48,15.455,15.48,2
20130101|2012-12-06 23:30,7,15.42,15.42,15.42,15.42,1
20130101|2012-12-07 01:00,7,15.4,15.46,15.4,15.46,2
20130101|2012-12-07 02:00,7,15.46,15.46,15.46,15.46,1
20130101|2012-12-07 05:30,7,15.42,15.42,15.4,15.4,3
20130101|2012-12-07 06:00,7,15.42,15.42,15.42,15.42,10
20130101|2012-12-07 06:30,7,15.435,15.435,15.41,15.41,6
20130101|2012-12-07 08:00,7,15.42,15.42,15.42,15.42,1
20130101|2012-12-07 08:30,7,15.405,15.42,15.39,15.39,18
20130101|2012-12-07 09:00,7,15.395,15.465,15.39,15.465,28
20130101|2012-12-07 09:30,7,15.41,15.425,15.385,15.405,56
20130101|2012-12-07 10:00,7,15.41,15.42,15.4,15.4,9
20130101|2012-12-07 10:30,7,15.385,15.385,15.365,15.365,52
20130101|2012-12-07 11:00,7,15.355,15.355,15.34,15.34,28
20130101|2012-12-07 11:30,7,15.345,15.345,15.31,15.31,15
20130101|2012-12-07 12:00,7,15.34,15.34,15.34,15.34,3
20130101|2012-12-07 12:30,7,15.34,15.34,15.25,15.3,50
20130101|2012-12-07 13:00,7,15.275,15.275,15.26,15.265,7
20130101|2012-12-07 13:30,7,15.295,15.305,15.245,15.285,60
20130101|2012-12-09 17:00,10,15.25,15.25,15.225,15.225,3
20130101|2012-12-09 17:30,10,15.225,15.27,15.225,15.27,3
20130101|2012-12-09 18:30,10,15.235,15.235,15.185,15.185,21
20130101|2012-12-09 19:30,10,15.195,15.195,15.195,15.195,1
20130101|2012-12-09 21:30,10,15.26,15.26,15.26,15.26,1
20130101|2012-12-09 22:30,10,15.25,15.26,15.25,15.25,30
20130101|2012-12-10 02:30,10,15.215,15.215,15.21,15.21,4
20130101|2012-12-10 04:30,10,15.205,15.205,15.205,15.205,1
20130101|2012-12-10 06:30,10,15.25,15.25,15.25,15.25,2
20130101|2012-12-10 07:00,10,15.25,15.25,15.25,15.25,2
20130101|2012-12-10 07:30,10,15.215,15.215,15.215,15.215,2
20130101|2012-12-10 08:00,10,15.195,15.195,15.18,15.18,17
20130101|2012-12-10 08:30,10,15.23,15.23,15.18,15.185,45
20130101|2012-12-10 09:00,10,15.15,15.185,15.085,15.18,103
20130101|2012-12-10 09:30,10,15.175,15.225,15.175,15.2,29
20130101|2012-12-10 10:00,10,15.16,15.215,15.15,15.175,24
20130101|2012-12-10 10:30,10,15.215,15.3,15.215,15.3,19
20130101|2012-12-10 11:00,10,15.29,15.3,15.27,15.275,9
20130101|2012-12-10 11:30,10,15.26,15.26,15.26,15.26,2
20130101|2012-12-10 12:00,10,15.28,15.375,15.28,15.375,43
20130101|2012-12-10 12:30,10,15.355,15.355,15.325,15.35,10
20130101|2012-12-10 13:00,10,15.355,15.385,15.355,15.385,21
20130101|2012-12-10 13:30,10,15.38,15.48,15.38,15.48,61
20130101|2012-12-10 17:00,11,15.44,15.485,15.44,15.485,27
20130101|2012-12-10 19:00,11,15.43,15.43,15.43,15.43,1
20130101|2012-12-10 19:30,11,15.435,15.47,15.435,15.47,7
20130101|2012-12-10 21:30,11,15.465,15.465,15.465,15.465,1
20130101|2012-12-10 22:30,11,15.475,15.475,15.475,15.475,2
20130101|2012-12-11 01:30,11,15.485,15.5,15.485,15.5,20
20130101|2012-12-11 02:00,11,15.49,15.49,15.49,15.49,4
20130101|2012-12-11 04:00,11,15.495,15.5,15.495,15.5,2
20130101|2012-12-11 06:00,11,15.475,15.5,15.475,15.5,2
20130101|2012-12-11 07:00,11,15.5,15.5,15.5,15.5,2
20130101|2012-12-11 07:30,11,15.475,15.475,15.41,15.41,20
20130101|2012-12-11 08:00,11,15.41,15.41,15.41,15.41,6
20130101|2012-12-11 08:30,11,15.41,15.41,15.4,15.4,5
20130101|2012-12-11 09:00,11,15.4,15.4,15.375,15.39,14
20130101|2012-12-11 09:30,11,15.38,15.48,15.38,15.48,38
20130101|2012-12-11 10:00,11,15.48,15.515,15.475,15.48,50
20130101|2012-12-11 10:30,11,15.48,15.48,15.44,15.44,4
20130101|2012-12-11 11:00,11,15.48,15.49,15.48,15.49,4
20130101|2012-12-11 11:30,11,15.49,15.49,15.46,15.465,9
20130101|2012-12-11 12:00,11,15.46,15.49,15.45,15.49,21
20130101|2012-12-11 12:30,11,15.48,15.485,15.48,15.485,3
20130101|2012-12-11 13:00,11,15.47,15.47,15.435,15.47,5
20130101|2012-12-11 13:30,11,15.47,15.525,15.47,15.525,40
20130101|2012-12-11 17:00,12,15.485,15.49,15.485,15.49,3
20130101|2012-12-12 00:00,12,15.5,15.515,15.5,15.515,3
20130101|2012-12-12 01:00,12,15.515,15.515,15.515,15.515,1
20130101|2012-12-12 02:00,12,15.52,15.525,15.52,15.525,6
20130101|2012-12-12 02:30,12,15.525,15.525,15.525,15.525,5
20130101|2012-12-12 03:00,12,15.525,15.525,15.525,15.525,1
20130101|2012-12-12 04:00,12,15.53,15.53,15.53,15.53,7
20130101|2012-12-12 06:00,12,15.53,15.53,15.525,15.525,30
20130101|2012-12-12 06:30,12,15.485,15.485,15.485,15.485,1
20130101|2012-12-12 09:30,12,15.52,15.52,15.485,15.485,6
20130101|2012-12-12 10:00,12,15.515,15.515,15.4,15.44,64
20130101|2012-12-12 10:30,12,15.44,15.46,15.44,15.45,6
20130101|2012-12-12 11:00,12,15.45,15.455,15.44,15.44,9
20130101|2012-12-12 11:30,12,15.42,15.46,15.42,15.46,9
20130101|2012-12-12 12:30,12,15.435,15.49,15.43,15.47,7
20130101|2012-12-12 13:00,12,15.43,15.43,15.35,15.35,37
20130101|2012-12-12 13:30,12,15.37,15.415,15.33,15.335,94
20130101|2012-12-12 17:00,13,15.32,15.35,15.3,15.335,27
20130101|2012-12-13 00:30,13,15.305,15.305,15.3,15.3,3
20130101|2012-12-13 01:30,13,15.285,15.285,15.275,15.275,2
20130101|2012-12-13 02:00,13,15.29,15.29,15.29,15.29,1
20130101|2012-12-13 06:00,13,15.27,15.27,15.27,15.27,1
20130101|2012-12-13 07:00,13,15.325,15.325,15.285,15.285,3
20130101|2012-12-13 08:00,13,15.3,15.33,15.3,15.33,5
20130101|2012-12-13 08:30,13,15.325,15.325,15.315,15.32,15
20130101|2012-12-13 09:00,13,15.32,15.32,15.3,15.3,35
20130101|2012-12-13 09:30,13,15.3,15.41,15.285,15.41,75
20130101|2012-12-13 10:00,13,15.41,15.41,15.365,15.385,31
20130101|2012-12-13 10:30,13,15.39,15.45,15.39,15.445,21
20130101|2012-12-13 11:00,13,15.45,15.485,15.425,15.475,36
20130101|2012-12-13 11:30,13,15.465,15.505,15.44,15.505,33
20130101|2012-12-13 12:00,13,15.49,15.53,15.46,15.515,90
20130101|2012-12-13 12:30,13,15.49,15.505,15.405,15.455,49
20130101|2012-12-13 13:00,13,15.45,15.47,15.44,15.47,4
20130101|2012-12-13 13:30,13,15.42,15.51,15.4,15.51,65
20130101|2012-12-13 17:00,14,15.48,15.48,15.48,15.48,3
20130101|2012-12-13 18:30,14,15.46,15.46,15.46,15.46,1
20130101|2012-12-13 21:00,14,15.485,15.485,15.485,15.485,1
20130101|2012-12-13 23:00,14,15.495,15.495,15.495,15.495,1
20130101|2012-12-14 02:00,14,15.495,15.5,15.495,15.5,7
20130101|2012-12-14 04:30,14,15.465,15.465,15.465,15.465,2
20130101|2012-12-14 06:00,14,15.465,15.465,15.465,15.465,1
20130101|2012-12-14 06:30,14,15.465,15.465,15.465,15.465,1
20130101|2012-12-14 07:00,14,15.495,15.51,15.495,15.495,10
20130101|2012-12-14 08:00,14,15.49,15.49,15.49,15.49,1
20130101|2012-12-14 08:30,14,15.49,15.49,15.48,15.48,10
20130101|2012-12-14 09:00,14,15.49,15.5,15.49,15.5,4
20130101|2012-12-14 09:30,14,15.505,15.52,15.495,15.51,48
20130101|2012-12-14 10:00,14,15.525,15.525,15.465,15.505,25
20130101|2012-12-14 10:30,14,15.475,15.505,15.435,15.46,32
20130101|2012-12-14 11:00,14,15.46,15.485,15.46,15.48,7
20130101|2012-12-14 11:30,14,15.48,15.485,15.45,15.485,10
20130101|2012-12-14 12:00,14,15.485,15.485,15.45,15.45,3
20130101|2012-12-14 12:30,14,15.43,15.485,15.43,15.485,21
20130101|2012-12-14 13:00,14,15.485,15.485,15.485,15.485,2
20130101|2012-12-14 13:30,14,15.49,15.5,15.35,15.35,35
20130101|2012-12-16 17:00,17,15.38,15.38,15.38,15.38,2
20130101|2012-12-16 18:30,17,15.38,15.4,15.375,15.375,22
20130101|2012-12-16 21:00,17,15.4,15.4,15.4,15.4,1
20130101|2012-12-17 02:00,17,15.395,15.395,15.395,15.395,1
20130101|2012-12-17 02:30,17,15.41,15.41,15.41,15.41,7
20130101|2012-12-17 03:00,17,15.41,15.41,15.41,15.41,1
20130101|2012-12-17 06:30,17,15.415,15.43,15.415,15.43,4
20130101|2012-12-17 07:00,17,15.44,15.44,15.44,15.44,1
20130101|2012-12-17 07:30,17,15.45,15.45,15.45,15.45,1
20130101|2012-12-17 08:30,17,15.435,15.435,15.43,15.43,5
20130101|2012-12-17 09:00,17,15.43,15.43,15.43,15.43,2
20130101|2012-12-17 09:30,17,15.45,15.45,15.41,15.445,15
20130101|2012-12-17 10:00,17,15.42,15.42,15.385,15.42,22
20130101|2012-12-17 10:30,17,15.4,15.435,15.355,15.38,46
20130101|2012-12-17 11:00,17,15.36,15.375,15.32,15.32,36
20130101|2012-12-17 11:30,17,15.325,15.34,15.305,15.31,22
20130101|2012-12-17 12:00,17,15.31,15.35,15.295,15.325,35
20130101|2012-12-17 12:30,17,15.325,15.375,15.28,15.29,79
20130101|2012-12-17 13:00,17,15.28,15.32,15.225,15.285,36
20130101|2012-12-17 13:30,17,15.24,15.285,15.195,15.235,63
20130101|2012-12-17 17:00,18,15.35,15.35,15.295,15.325,28
20130101|2012-12-17 18:30,18,15.295,15.295,15.295,15.295,3
20130101|2012-12-17 19:00,18,15.295,15.295,15.295,15.295,2
20130101|2012-12-17 20:00,18,15.3,15.3,15.3,15.3,1
20130101|2012-12-17 21:00,18,15.31,15.31,15.3,15.3,2
20130101|2012-12-17 22:00,18,15.295,15.295,15.29,15.29,9
20130101|2012-12-17 22:30,18,15.245,15.245,15.245,15.245,1
20130101|2012-12-18 00:00,18,15.29,15.29,15.29,15.29,1
20130101|2012-12-18 01:00,18,15.25,15.25,15.245,15.245,2
20130101|2012-12-18 01:30,18,15.24,15.24,15.24,15.24,1
20130101|2012-12-18 02:00,18,15.26,15.265,15.26,15.265,2
20130101|2012-12-18 02:30,18,15.265,15.265,15.255,15.255,4
20130101|2012-12-18 03:00,18,15.26,15.26,15.26,15.26,1
20130101|2012-12-18 05:30,18,15.26,15.26,15.26,15.26,1
20130101|2012-12-18 06:30,18,15.24,15.25,15.22,15.25,12
20130101|2012-12-18 07:00,18,15.245,15.245,15.245,15.245,1
20130101|2012-12-18 07:30,18,15.23,15.275,15.22,15.275,8
20130101|2012-12-18 08:00,18,15.225,15.26,15.22,15.22,13
20130101|2012-12-18 08:30,18,15.215,15.255,15.215,15.22,11
20130101|2012-12-18 09:00,18,15.24,15.28,15.24,15.275,20
20130101|2012-12-18 09:30,18,15.235,15.245,15.17,15.225,51
20130101|2012-12-18 10:00,18,15.235,15.235,15.2,15.2,17
20130101|2012-12-18 10:30,18,15.24,15.24,15.19,15.23,20
20130101|2012-12-18 11:00,18,15.19,15.235,15.185,15.195,26
20130101|2012-12-18 11:30,18,15.185,15.22,15.175,15.175,19
20130101|2012-12-18 12:00,18,15.18,15.21,15.17,15.19,37
20130101|2012-12-18 12:30,18,15.22,15.23,15.185,15.225,21
20130101|2012-12-18 13:00,18,15.235,15.235,15.175,15.195,34
20130101|2012-12-18 13:30,18,15.19,15.195,15.155,15.155,34
20130101|2012-12-18 17:00,19,15.21,15.21,15.21,15.21,4
20130101|2012-12-18 19:30,19,15.16,15.16,15.16,15.16,1
20130101|2012-12-18 23:00,19,15.16,15.165,15.16,15.165,23
20130101|2012-12-18 23:30,19,15.165,15.165,15.165,15.165,5
20130101|2012-12-19 00:00,19,15.19,15.21,15.19,15.21,2
20130101|2012-12-19 00:30,19,15.19,15.195,15.19,15.19,9
20130101|2012-12-19 02:30,19,15.19,15.19,15.16,15.16,7
20130101|2012-12-19 03:00,19,15.18,15.18,15.18,15.18,1
20130101|2012-12-19 04:00,19,15.16,15.16,15.145,15.145,25
20130101|2012-12-19 08:00,19,15.18,15.21,15.17,15.21,13
20130101|2012-12-19 08:30,19,15.18,15.19,15.16,15.16,29
20130101|2012-12-19 09:00,19,15.155,15.18,15.155,15.18,7
20130101|2012-12-19 09:30,19,15.195,15.205,15.185,15.185,12
20130101|2012-12-19 10:00,19,15.17,15.21,15.14,15.14,31
20130101|2012-12-19 10:30,19,15.15,15.155,15.135,15.14,22
20130101|2012-12-19 11:00,19,15.14,15.14,15.12,15.12,34
20130101|2012-12-19 11:30,19,15.12,15.14,15.12,15.14,6
20130101|2012-12-19 12:30,19,15.13,15.13,15.13,15.13,1
20130101|2012-12-19 13:00,19,15.145,15.145,15.145,15.145,1
20130101|2012-12-19 13:30,19,15.14,15.205,15.13,15.205,42
20130101|2012-12-19 17:00,20,15.23,15.245,15.23,15.245,5
20130101|2012-12-19 22:00,20,15.175,15.175,15.175,15.175,5
20130101|2012-12-19 23:30,20,15.175,15.175,15.175,15.175,1
20130101|2012-12-20 00:30,20,15.175,15.175,15.175,15.175,2
20130101|2012-12-20 01:30,20,15.155,15.23,15.155,15.23,11
20130101|2012-12-20 02:00,20,15.155,15.17,15.155,15.17,2
20130101|2012-12-20 02:30,20,15.175,15.175,15.175,15.175,1
20130101|2012-12-20 03:00,20,15.17,15.17,15.17,15.17,1
20130101|2012-12-20 05:00,20,15.155,15.155,15.15,15.15,2
20130101|2012-12-20 06:30,20,15.175,15.175,15.175,15.175,1
20130101|2012-12-20 07:30,20,15.17,15.215,15.17,15.205,29
20130101|2012-12-20 08:00,20,15.2,15.2,15.175,15.175,5
20130101|2012-12-20 08:30,20,15.195,15.195,15.16,15.16,15
20130101|2012-12-20 09:00,20,15.17,15.17,15.17,15.17,5
20130101|2012-12-20 09:30,20,15.175,15.185,15.175,15.175,13
20130101|2012-12-20 10:00,20,15.175,15.185,15.175,15.185,3
20130101|2012-12-20 10:30,20,15.185,15.185,15.16,15.16,5
20130101|2012-12-20 11:00,20,15.17,15.17,15.165,15.165,18
20130101|2012-12-20 11:30,20,15.165,15.185,15.165,15.175,4
20130101|2012-12-20 12:00,20,15.175,15.185,15.175,15.185,6
20130101|2012-12-20 12:30,20,15.205,15.215,15.205,15.215,8
20130101|2012-12-20 13:00,20,15.215,15.26,15.2,15.26,55
20130101|2012-12-20 13:30,20,15.26,15.275,15.26,15.275,12
20130101|2012-12-20 17:00,21,15.305,15.305,15.305,15.305,5
20130101|2012-12-20 17:30,21,15.32,15.32,15.315,15.315,2
20130101|2012-12-20 18:00,21,15.295,15.295,15.27,15.27,3
20130101|2012-12-20 19:00,21,15.255,15.255,15.255,15.255,2
20130101|2012-12-20 20:00,21,15.285,15.285,15.285,15.285,1
20130101|2012-12-21 01:30,21,15.28,15.28,15.28,15.28,1
20130101|2012-12-21 02:00,21,15.28,15.28,15.28,15.28,2
20130101|2012-12-21 02:30,21,15.25,15.25,15.25,15.25,3
20130101|2012-12-21 03:00,21,15.275,15.275,15.275,15.275,2
20130101|2012-12-21 03:30,21,15.255,15.255,15.25,15.25,3
20130101|2012-12-21 08:00,21,15.295,15.34,15.295,15.34,10
20130101|2012-12-21 08:30,21,15.28,15.28,15.27,15.27,4
20130101|2012-12-21 09:00,21,15.25,15.25,15.25,15.25,1
20130101|2012-12-21 09:30,21,15.27,15.295,15.26,15.29,11
20130101|2012-12-21 10:00,21,15.26,15.27,15.255,15.255,8
20130101|2012-12-21 10:30,21,15.235,15.235,15.22,15.22,8
20130101|2012-12-21 11:00,21,15.235,15.235,15.205,15.205,21
20130101|2012-12-21 11:30,21,15.205,15.205,15.195,15.195,12
20130101|2012-12-21 12:00,21,15.22,15.22,15.22,15.22,1
20130101|2012-12-21 12:30,21,15.24,15.245,15.22,15.22,3
20130101|2012-12-21 13:00,21,15.22,15.26,15.22,15.26,2
20130101|2012-12-21 13:30,21,15.225,15.225,15.2,15.2,6
20130101|2012-12-23 17:00,24,15.205,15.225,15.205,15.225,4
20130101|2012-12-23 19:30,24,15.2,15.2,15.2,15.2,1
20130101|2012-12-23 21:00,24,15.2,15.2,15.2,15.2,1
20130101|2012-12-23 22:30,24,15.225,15.225,15.215,15.215,20
20130101|2012-12-23 23:00,24,15.22,15.22,15.22,15.22,10
20130101|2012-12-24 02:00,24,15.22,15.22,15.22,15.22,1
20130101|2012-12-24 04:30,24,15.25,15.25,15.25,15.25,2
20130101|2012-12-24 05:00,24,15.25,15.25,15.25,15.25,1
20130101|2012-12-24 06:30,24,15.22,15.22,15.22,15.22,1
20130101|2012-12-24 07:00,24,15.2,15.2,15.2,15.2,1
20130101|2012-12-24 08:00,24,15.2,15.2,15.19,15.19,5
20130101|2012-12-24 09:00,24,15.16,15.16,15.15,15.15,25
20130101|2012-12-24 09:30,24,15.165,15.36,15.165,15.29,86
20130101|2012-12-24 10:00,24,15.27,15.295,15.265,15.295,25
20130101|2012-12-24 10:30,24,15.29,15.345,15.29,15.345,14
20130101|2012-12-24 11:00,24,15.345,15.37,15.345,15.37,20
20130101|2012-12-24 11:30,24,15.315,15.35,15.315,15.35,14
20130101|2012-12-26 09:30,26,15.315,15.35,15.265,15.29,26
20130101|2012-12-26 10:00,26,15.27,15.27,15.27,15.27,2
20130101|2012-12-26 10:30,26,15.24,15.25,15.185,15.245,35
20130101|2012-12-26 11:30,26,15.225,15.225,15.21,15.21,6
20130101|2012-12-26 13:00,26,15.23,15.23,15.23,15.23,2
20130101|2012-12-26 13:30,26,15.24,15.24,15.145,15.17,39
20130101|2012-12-26 21:00,27,15.145,15.145,15.145,15.145,1
20130101|2012-12-27 00:30,27,15.14,15.14,15.12,15.12,20
20130101|2012-12-27 01:30,27,15.12,15.12,15.12,15.12,3
20130101|2012-12-27 02:00,27,15.1,15.1,15.1,15.1,13
20130101|2012-12-27 06:00,27,15.105,15.105,15.095,15.095,10
20130101|2012-12-27 09:30,27,15.12,15.12,15.11,15.11,41
20130101|2012-12-27 10:00,27,15.105,15.105,15.1,15.1,3
20130101|2012-12-27 10:30,27,15.11,15.11,15.05,15.05,26
20130101|2012-12-27 11:00,27,15.06,15.06,15.01,15.01,12
20130101|2012-12-27 11:30,27,15.01,15.01,15.01,15.01,1
20130101|2012-12-27 12:00,27,15.05,15.05,15.05,15.05,1
20130101|2012-12-27 12:30,27,15.03,15.03,15.02,15.02,6
20130101|2012-12-27 13:00,27,15.045,15.045,15.015,15.015,6
20130101|2012-12-27 13:30,27,15.01,15.025,14.98,14.985,40
20130101|2012-12-27 17:00,28,14.99,14.99,14.99,14.99,1
20130101|2012-12-27 18:00,28,15.06,15.06,15.06,15.06,1
20130101|2012-12-27 19:00,28,14.99,14.99,14.99,14.99,1
20130101|2012-12-28 01:30,28,14.95,14.95,14.95,14.95,10
20130101|2012-12-28 03:00,28,14.935,14.935,14.91,14.91,20
20130101|2012-12-28 07:00,28,14.945,14.945,14.945,14.945,1
20130101|2012-12-28 07:30,28,14.925,14.935,14.925,14.935,3
20130101|2012-12-28 08:00,28,14.96,14.97,14.945,14.945,8
20130101|2012-12-28 08:30,28,14.95,14.98,14.95,14.98,2
20130101|2012-12-28 09:00,28,15.09,15.09,15.09,15.09,2
20130101|2012-12-28 09:30,28,15.025,15.025,14.98,14.98,8
20130101|2012-12-28 10:00,28,14.98,14.98,14.95,14.95,13
20130101|2012-12-28 10:30,28,14.965,14.99,14.935,14.95,46
20130101|2012-12-28 11:00,28,14.95,14.98,14.95,14.96,31
20130101|2012-12-28 11:30,28,14.965,14.965,14.965,14.965,5
20130101|2012-12-28 12:00,28,14.95,14.96,14.945,14.945,10
20130101|2012-12-28 12:30,28,14.95,14.95,14.95,14.95,1
20130101|2012-12-28 13:00,28,14.95,14.96,14.94,14.96,33
20130101|2012-12-28 13:30,28,14.95,14.975,14.95,14.95,35
20130101|2012-12-30 17:30,31,14.95,14.95,14.95,14.95,4
20130101|2012-12-30 19:00,31,14.96,14.96,14.96,14.96,2
20130101|2012-12-31 06:00,31,15,15.005,15,15.005,7
20130101|2012-12-31 07:00,31,14.955,14.955,14.955,14.955,3
20130101|2012-12-31 08:30,31,14.93,14.93,14.93,14.93,3
20130101|2012-12-31 10:00,31,14.905,14.905,14.895,14.895,8
20130101|2012-12-31 10:30,31,14.88,14.88,14.88,14.88,2
20130101|2012-12-31 11:00,31,14.865,14.87,14.865,14.87,4
20130101|2012-12-31 11:30,31,14.865,14.895,14.86,14.895,3
20130101|2012-12-31 12:00,31,14.89,14.89,14.89,14.89,1
20130101|2013-01-02 09:30,2,14.8,14.8,14.8,14.8,5
20130101|2013-01-02 10:30,2,14.795,14.795,14.795,14.795,1
20130101|2013-01-02 11:00,2,14.8,14.8,14.8,14.8,2
20130101|2013-01-02 11:30,2,14.805,14.81,14.805,14.81,7
20130101|2013-01-02 13:30,2,14.755,14.755,14.755,14.755,1
20130101|2013-01-03 09:00,3,14.75,14.75,14.75,14.75,2
20130101|2013-01-03 10:00,3,14.72,14.72,14.72,14.72,6
20130101|2013-01-03 10:30,3,14.645,14.72,14.645,14.72,2
20130101|2013-01-03 13:30,3,14.73,14.73,14.73,14.73,5
20130101|2013-01-04 09:30,4,14.97,14.97,14.97,14.97,2
20130101|2013-01-10 01:30,10,15.04,15.04,15.04,15.04,2
20130101|2013-01-10 13:30,10,14.92,14.92,14.92,14.92,1
20130101|2013-01-11 09:30,11,14.85,14.91,14.85,14.89,9
20130101|2013-01-11 10:00,11,15.045,15.045,15.045,15.045,2
20130301|2012-03-26 09:30,26,15.75,15.75,15.75,15.75,3
20130301|2012-04-24 09:30,24,16.75,16.75,16.75,16.75,1
20130301|2012-04-25 06:30,25,16.75,16.75,16.75,16.75,2
20130301|2012-04-25 09:30,25,16.69,16.69,16.69,16.69,1
20130301|2012-04-26 18:00,27,16.365,16.365,16.365,16.365,1
20130301|2012-05-21 19:00,22,16.35,16.35,16.35,16.35,1
20130301|2012-05-25 10:30,25,15.62,15.75,15.62,15.75,6
20130301|2012-05-29 10:00,29,15.265,15.38,15.265,15.38,2
20130301|2012-05-30 10:30,30,15.295,15.295,15.295,15.295,1
20130301|2012-06-20 11:00,20,15.51,15.51,15.385,15.385,3
20130301|2012-06-21 10:30,21,15.495,15.55,15.495,15.55,2
20130301|2012-06-26 19:30,27,15.85,15.85,15.85,15.85,1
20130301|2012-06-27 02:00,27,15.85,15.85,15.85,15.85,3
20130301|2012-06-27 04:30,27,15.85,15.85,15.85,15.85,1
20130301|2012-06-27 05:00,27,15.85,15.85,15.85,15.85,1
20130301|2012-06-27 08:00,27,15.865,15.865,15.865,15.865,1
20130301|2012-07-09 10:00,9,16,16,16,16,1
20130301|2012-07-16 08:30,16,16.25,16.25,16.25,16.25,2
20130301|2012-07-16 09:30,16,16.28,16.28,16.28,16.28,1
20130301|2012-07-23 10:30,23,16.355,16.355,16.355,16.355,1
20130301|2012-07-24 13:00,24,16,16,16,16,1
20130301|2012-07-25 09:00,25,16.2,16.2,16.2,16.2,1
20130301|2012-07-27 10:30,27,16.42,16.42,16.42,16.42,1
20130301|2012-07-30 07:00,30,16.58,16.58,16.58,16.58,1
20130301|2012-08-01 09:30,1,16.335,16.335,16.335,16.335,1
20130301|2012-08-01 13:30,1,16.4,16.4,16.4,16.4,2
20130301|2012-08-02 11:30,2,16.6,16.6,16.58,16.58,3
20130301|2012-08-02 12:00,2,16.56,16.56,16.56,16.56,1
20130301|2012-08-03 08:30,3,16.7,16.7,16.7,16.7,1
20130301|2012-08-03 09:00,3,16.7,16.7,16.7,16.7,1
20130301|2012-08-06 07:00,6,16.7,16.7,16.7,16.7,1
20130301|2012-08-08 11:00,8,16.57,16.57,16.57,16.57,1
20130301|2012-08-09 11:00,9,16.605,16.605,16.605,16.605,1
20130301|2012-08-10 02:00,10,16.7,16.7,16.7,16.7,2
20130301|2012-08-10 03:00,10,16.7,16.7,16.7,16.7,1
20130301|2012-08-10 03:30,10,16.7,16.7,16.7,16.7,2
20130301|2012-08-10 07:00,10,16.7,16.7,16.7,16.7,1
20130301|2012-08-10 07:30,10,16.7,16.7,16.7,16.7,2
20130301|2012-08-13 19:00,14,16.5,16.5,16.5,16.5,1
20130301|2012-08-15 03:30,15,16.195,16.195,16.195,16.195,1
20130301|2012-08-23 07:30,23,16.37,16.37,16.37,16.37,1
20130301|2012-08-29 13:30,29,16.1,16.12,16.1,16.12,2
20130301|2012-09-05 13:30,5,15.47,15.47,15.47,15.47,1
20130301|2012-09-06 10:00,6,15.2,15.2,15.2,15.2,9
20130301|2012-09-06 13:30,6,15.19,15.19,15.19,15.19,1
20130301|2012-09-07 09:30,7,15.105,15.105,15.105,15.105,1
20130301|2012-09-07 13:30,7,15.495,15.495,15.495,15.495,1
20130301|2012-09-10 13:30,10,15.35,15.35,15.35,15.35,1
20130301|2012-09-12 12:00,12,15.5,15.5,15.5,15.5,1
20130301|2012-09-12 13:30,12,15.5,15.5,15.5,15.5,5
20130301|2012-09-13 09:00,13,15.5,15.5,15.5,15.5,6
20130301|2012-09-13 10:00,13,15.52,15.52,15.52,15.52,3
20130301|2012-09-13 11:00,13,15.53,15.53,15.53,15.53,1
20130301|2012-09-13 11:30,13,15.53,15.54,15.53,15.54,5
20130301|2012-09-17 09:00,17,15.84,15.84,15.82,15.84,11
20130301|2012-09-17 12:00,17,15.85,15.85,15.85,15.85,1
20130301|2012-09-18 08:30,18,15.84,15.84,15.84,15.84,1
20130301|2012-09-18 10:00,18,15.89,15.89,15.88,15.88,21
20130301|2012-09-18 11:30,18,15.79,15.79,15.79,15.79,2
20130301|2012-09-18 12:30,18,15.735,15.735,15.735,15.735,2
20130301|2012-09-18 13:30,18,15.54,15.54,15.54,15.54,5
20130301|2012-09-19 10:00,19,15.45,15.45,15.45,15.45,1
20130301|2012-09-20 10:00,20,15.71,15.71,15.71,15.71,1
20130301|2012-09-21 13:30,21,15.8,15.8,15.8,15.8,2
20130301|2012-09-24 09:00,24,15.78,15.78,15.78,15.78,5
20130301|2012-09-24 09:30,24,15.845,15.845,15.845,15.845,1
20130301|2012-09-24 12:00,24,15.78,15.78,15.78,15.78,2
20130301|2012-10-01 10:30,1,15.94,15.94,15.94,15.94,1
20130301|2012-10-01 12:00,1,15.92,15.925,15.92,15.925,2
20130301|2012-10-02 09:00,2,15.935,15.935,15.935,15.935,2
20130301|2012-10-02 09:30,2,15.93,15.93,15.92,15.92,2
20130301|2012-10-03 06:00,3,15.96,15.96,15.96,15.96,1
20130301|2012-10-04 08:00,4,15.875,15.875,15.875,15.875,2
20130301|2012-10-04 09:00,4,15.87,15.87,15.87,15.87,2
20130301|2012-10-04 10:00,4,15.975,15.975,15.975,15.975,1
20130301|2012-10-04 13:30,4,15.96,15.96,15.96,15.96,1
20130301|2012-10-05 11:30,5,15.74,15.74,15.74,15.74,1
20130301|2012-10-08 13:00,8,15.9,15.9,15.9,15.9,1
20130301|2012-10-09 20:00,10,15.815,15.815,15.81,15.81,2
20130301|2012-10-10 22:30,11,15.74,15.74,15.74,15.74,1
20130301|2012-10-11 09:00,11,15.68,15.68,15.68,15.68,1
20130301|2012-10-11 10:00,11,15.585,15.585,15.585,15.585,1
20130301|2012-10-12 10:30,12,15.51,15.51,15.51,15.51,1
20130301|2012-10-12 13:00,12,15.49,15.49,15.49,15.49,1
20130301|2012-10-19 10:00,19,15.64,15.64,15.64,15.64,11
20130301|2012-10-19 10:30,19,15.64,15.64,15.64,15.64,5
20130301|2012-10-19 11:00,19,15.64,15.675,15.64,15.675,17
20130301|2012-10-19 11:30,19,15.64,15.64,15.64,15.64,5
20130301|2012-10-19 13:00,19,15.585,15.585,15.585,15.585,1
20130301|2012-10-22 10:00,22,15.6,15.6,15.6,15.6,4
20130301|2012-10-22 11:30,22,15.6,15.6,15.6,15.6,7
20130301|2012-10-22 12:00,22,15.6,15.6,15.6,15.6,19
20130301|2012-10-22 13:00,22,15.635,15.635,15.635,15.635,1
20130301|2012-10-23 13:00,23,15.525,15.525,15.525,15.525,1
20130301|2012-10-23 13:30,23,15.54,15.54,15.54,15.54,1
20130301|2012-10-24 09:00,24,15.69,15.69,15.69,15.69,2
20130301|2012-10-24 09:30,24,15.745,15.825,15.745,15.82,10
20130301|2012-10-24 10:00,24,15.71,15.725,15.69,15.7,24
20130301|2012-10-24 10:30,24,15.705,15.705,15.7,15.7,4
20130301|2012-10-24 11:00,24,15.68,15.68,15.68,15.68,11
20130301|2012-10-24 11:30,24,15.68,15.68,15.68,15.68,7
20130301|2012-10-24 13:30,24,15.68,15.7,15.68,15.7,13
20130301|2012-10-25 08:30,25,15.7,15.7,15.7,15.7,9
20130301|2012-10-25 13:00,25,15.625,15.635,15.625,15.635,2
20130301|2012-10-25 13:30,25,15.595,15.595,15.595,15.595,2
20130301|2012-10-26 04:00,26,15.56,15.56,15.56,15.56,1
20130301|2012-10-26 07:30,26,15.54,15.575,15.54,15.575,2
20130301|2012-10-26 09:00,26,15.53,15.53,15.48,15.48,7
20130301|2012-10-26 09:30,26,15.415,15.42,15.41,15.42,6
20130301|2012-10-26 10:30,26,15.49,15.49,15.48,15.48,11
20130301|2012-10-26 11:00,26,15.48,15.485,15.46,15.475,29
20130301|2012-10-26 11:30,26,15.455,15.455,15.445,15.445,12
20130301|2012-10-26 13:00,26,15.43,15.43,15.43,15.43,1
20130301|2012-10-26 13:30,26,15.435,15.435,15.435,15.435,2
20130301|2012-10-28 21:30,29,15.445,15.445,15.445,15.445,2
20130301|2012-10-29 02:30,29,15.43,15.43,15.43,15.43,2
20130301|2012-10-29 08:00,29,15.44,15.47,15.44,15.47,7
20130301|2012-10-29 10:00,29,15.36,15.37,15.36,15.37,2
20130301|2012-10-29 10:30,29,15.37,15.37,15.37,15.37,2
20130301|2012-10-29 11:00,29,15.37,15.37,15.37,15.37,7
20130301|2012-10-29 12:00,29,15.365,15.365,15.365,15.365,1
20130301|2012-10-29 13:00,29,15.38,15.38,15.38,15.38,1
20130301|2012-10-29 13:30,29,15.4,15.4,15.4,15.4,2
20130301|2012-10-30 01:30,30,15.43,15.43,15.43,15.43,1
20130301|2012-10-30 09:30,30,15.375,15.375,15.375,15.375,1
20130301|2012-10-30 10:00,30,15.365,15.365,15.365,15.365,1
20130301|2012-10-30 11:00,30,15.355,15.355,15.355,15.355,1
20130301|2012-10-30 13:00,30,15.32,15.32,15.31,15.31,2
20130301|2012-10-30 13:30,30,15.32,15.39,15.32,15.39,13
20130301|2012-10-31 10:00,31,15.405,15.405,15.39,15.39,10
20130301|2012-10-31 13:30,31,15.39,15.39,15.385,15.385,12
20130301|2012-11-01 08:00,1,15.535,15.55,15.535,15.55,14
20130301|2012-11-01 13:00,1,15.465,15.465,15.465,15.465,1
20130301|2012-11-01 13:30,1,15.44,15.44,15.38,15.38,6
20130301|2012-11-02 09:30,2,15.31,15.31,15.31,15.31,1
20130301|2012-11-02 11:00,2,15.325,15.325,15.325,15.325,4
20130301|2012-11-02 11:30,2,15.35,15.35,15.35,15.35,5
20130301|2012-11-02 12:00,2,15.35,15.35,15.35,15.35,5
20130301|2012-11-02 13:00,2,15.33,15.33,15.33,15.33,1
20130301|2012-11-02 13:30,2,15.315,15.315,15.305,15.305,7
20130301|2012-11-04 18:30,5,15.285,15.285,15.285,15.285,2
20130301|2012-11-05 08:30,5,15.34,15.34,15.34,15.34,1
20130301|2012-11-05 10:00,5,15.355,15.355,15.355,15.355,1
20130301|2012-11-05 11:00,5,15.37,15.37,15.37,15.37,1
20130301|2012-11-05 13:00,5,15.355,15.405,15.355,15.405,3
20130301|2012-11-05 13:30,5,15.405,15.45,15.405,15.45,2
20130301|2012-11-06 06:30,6,15.5,15.5,15.5,15.5,1
20130301|2012-11-06 08:30,6,15.485,15.485,15.475,15.475,3
20130301|2012-11-06 10:30,6,15.6,15.6,15.565,15.575,4
20130301|2012-11-06 11:30,6,15.535,15.535,15.535,15.535,1
20130301|2012-11-06 12:30,6,15.57,15.57,15.57,15.57,8
20130301|2012-11-06 13:00,6,15.595,15.595,15.595,15.595,1
20130301|2012-11-06 13:30,6,15.59,15.625,15.59,15.625,3
20130301|2012-11-07 08:00,7,15.61,15.61,15.59,15.59,20
20130301|2012-11-07 08:30,7,15.59,15.59,15.59,15.59,1
20130301|2012-11-07 09:30,7,15.585,15.59,15.57,15.57,19
20130301|2012-11-07 10:30,7,15.66,15.66,15.66,15.66,1
20130301|2012-11-07 11:00,7,15.69,15.7,15.69,15.7,16
20130301|2012-11-07 13:00,7,15.585,15.585,15.585,15.585,1
20130301|2012-11-07 13:30,7,15.64,15.64,15.54,15.54,8
20130301|2012-11-07 17:00,8,15.565,15.565,15.565,15.565,2
20130301|2012-11-08 09:30,8,15.45,15.45,15.45,15.45,1
20130301|2012-11-08 10:30,8,15.49,15.49,15.49,15.49,1
20130301|2012-11-08 11:00,8,15.49,15.49,15.49,15.49,1
20130301|2012-11-08 12:30,8,15.4,15.4,15.4,15.4,2
20130301|2012-11-08 13:00,8,15.395,15.395,15.395,15.395,1
20130301|2012-11-08 13:30,8,15.37,15.37,15.37,15.37,1
20130301|2012-11-09 04:00,9,15.315,15.315,15.31,15.31,4
20130301|2012-11-09 07:30,9,15.4,15.45,15.4,15.45,4
20130301|2012-11-09 08:00,9,15.445,15.465,15.445,15.465,4
20130301|2012-11-09 08:30,9,15.505,15.52,15.505,15.52,11
20130301|2012-11-09 09:30,9,15.51,15.515,15.51,15.515,3
20130301|2012-11-09 10:30,9,15.46,15.46,15.46,15.46,2
20130301|2012-11-09 12:30,9,15.5,15.5,15.5,15.5,1
20130301|2012-11-09 13:30,9,15.47,15.55,15.47,15.55,10
20130301|2012-11-11 19:00,12,15.5,15.5,15.5,15.5,1
20130301|2012-11-12 00:00,12,15.4,15.4,15.4,15.4,1
20130301|2012-11-12 07:30,12,15.405,15.405,15.405,15.405,1
20130301|2012-11-12 08:30,12,15.36,15.36,15.36,15.36,1
20130301|2012-11-12 10:00,12,15.32,15.32,15.32,15.32,1
20130301|2012-11-12 11:00,12,15.29,15.29,15.29,15.29,1
20130301|2012-11-12 11:30,12,15.29,15.29,15.29,15.29,1
20130301|2012-11-12 12:00,12,15.3,15.3,15.3,15.3,5
20130301|2012-11-12 13:00,12,15.295,15.295,15.295,15.295,1
20130301|2012-11-12 13:30,12,15.275,15.275,15.225,15.225,12
20130301|2012-11-12 19:30,13,15.26,15.26,15.26,15.26,1
20130301|2012-11-12 20:00,13,15.305,15.305,15.305,15.305,1
20130301|2012-11-13 07:30,13,15.21,15.21,15.21,15.21,2
20130301|2012-11-13 09:00,13,15.21,15.21,15.21,15.21,2
20130301|2012-11-13 09:30,13,15.2,15.2,15.105,15.19,20
20130301|2012-11-13 10:30,13,15.155,15.155,15.14,15.14,5
20130301|2012-11-13 11:00,13,15.15,15.15,15.15,15.15,8
20130301|2012-11-13 12:00,13,15.145,15.145,15.11,15.11,20
20130301|2012-11-13 12:30,13,15.14,15.14,15.12,15.12,2
20130301|2012-11-13 13:00,13,15.135,15.135,15.095,15.095,16
20130301|2012-11-13 13:30,13,15.09,15.1,15.075,15.1,28
20130301|2012-11-13 18:30,14,15.1,15.1,15.1,15.1,1
20130301|2012-11-13 21:00,14,15.095,15.095,15.095,15.095,1
20130301|2012-11-13 22:00,14,15.08,15.08,15.075,15.075,4
20130301|2012-11-13 22:30,14,15.075,15.075,15.06,15.06,2
20130301|2012-11-14 02:00,14,15.05,15.06,15.05,15.06,3
20130301|2012-11-14 03:30,14,15.035,15.035,15.035,15.035,2
20130301|2012-11-14 04:00,14,15.025,15.025,15.025,15.025,3
20130301|2012-11-14 07:30,14,15.03,15.03,15.03,15.03,1
20130301|2012-11-14 08:30,14,15.065,15.07,15.025,15.025,9
20130301|2012-11-14 09:00,14,15.02,15.04,15.02,15.04,5
20130301|2012-11-14 09:30,14,14.995,15,14.93,15,24
20130301|2012-11-14 10:00,14,14.98,15.005,14.98,15,7
20130301|2012-11-14 10:30,14,15,15,14.95,14.95,6
20130301|2012-11-14 11:00,14,14.98,14.98,14.98,14.98,5
20130301|2012-11-14 11:30,14,14.98,14.98,14.95,14.95,2
20130301|2012-11-14 12:00,14,14.955,14.955,14.955,14.955,1
20130301|2012-11-14 13:00,14,14.95,14.965,14.95,14.965,3
20130301|2012-11-14 13:30,14,14.96,14.99,14.91,14.99,21
20130301|2012-11-14 17:00,15,14.985,14.985,14.985,14.985,1
20130301|2012-11-14 18:30,15,15.01,15.01,15.01,15.01,1
20130301|2012-11-15 05:30,15,14.965,14.965,14.965,14.965,1
20130301|2012-11-15 06:00,15,14.965,14.965,14.965,14.965,2
20130301|2012-11-15 06:30,15,14.94,14.94,14.94,14.94,1
20130301|2012-11-15 08:00,15,15,15,15,15,1
20130301|2012-11-15 08:30,15,15.035,15.035,15.035,15.035,1
20130301|2012-11-15 09:00,15,15.04,15.04,15.04,15.04,3
20130301|2012-11-15 09:30,15,15.05,15.1,15.05,15.095,9
20130301|2012-11-15 10:00,15,15.1,15.1,15.1,15.1,1
20130301|2012-11-15 10:30,15,15.075,15.075,15.075,15.075,3
20130301|2012-11-15 11:30,15,15.1,15.13,15.1,15.13,20
20130301|2012-11-15 13:00,15,15.095,15.1,15.095,15.1,3
20130301|2012-11-15 13:30,15,15.105,15.19,15.1,15.19,12
20130301|2012-11-15 21:30,16,15.145,15.145,15.145,15.145,1
20130301|2012-11-16 10:00,16,15.12,15.15,15.09,15.09,10
20130301|2012-11-16 10:30,16,15.12,15.12,15.12,15.12,10
20130301|2012-11-16 13:00,16,15.17,15.18,15.16,15.16,3
20130301|2012-11-16 13:30,16,15.18,15.18,15.15,15.165,11
20130301|2012-11-19 05:00,19,15.18,15.18,15.18,15.18,1
20130301|2012-11-19 08:00,19,15.195,15.195,15.195,15.195,1
20130301|2012-11-19 09:30,19,15.17,15.17,15.17,15.17,2
20130301|2012-11-19 11:00,19,15.155,15.155,15.125,15.125,3
20130301|2012-11-19 11:30,19,15.16,15.16,15.16,15.16,10
20130301|2012-11-19 13:00,19,15.135,15.165,15.135,15.165,4
20130301|2012-11-19 13:30,19,15.145,15.165,15.145,15.16,6
20130301|2012-11-19 17:30,20,15.12,15.12,15.12,15.12,1
20130301|2012-11-20 02:30,20,15.115,15.115,15.115,15.115,2
20130301|2012-11-20 03:00,20,15.11,15.11,15.11,15.11,2
20130301|2012-11-20 09:30,20,15.23,15.23,15.23,15.23,2
20130301|2012-11-20 10:00,20,15.205,15.205,15.205,15.205,2
20130301|2012-11-20 10:30,20,15.215,15.215,15.215,15.215,2
20130301|2012-11-20 11:30,20,15.215,15.215,15.19,15.19,4
20130301|2012-11-20 13:00,20,15.23,15.23,15.23,15.23,1
20130301|2012-11-20 13:30,20,15.19,15.26,15.19,15.26,5
20130301|2012-11-21 08:00,21,15.2,15.2,15.2,15.2,2
20130301|2012-11-21 08:30,21,15.205,15.205,15.2,15.2,5
20130301|2012-11-21 09:30,21,15.205,15.21,15.2,15.2,5
20130301|2012-11-21 10:00,21,15.21,15.215,15.21,15.215,10
20130301|2012-11-21 10:30,21,15.22,15.24,15.22,15.225,21
20130301|2012-11-21 11:00,21,15.23,15.23,15.23,15.23,10
20130301|2012-11-21 12:30,21,15.195,15.195,15.195,15.195,1
20130301|2012-11-21 13:30,21,15.195,15.195,15.195,15.195,2
20130301|2012-11-23 11:30,23,15.25,15.39,15.25,15.39,5
20130301|2012-11-25 17:00,26,15.38,15.38,15.38,15.38,4
20130301|2012-11-25 19:30,26,15.4,15.42,15.4,15.42,3
20130301|2012-11-26 02:30,26,15.37,15.385,15.37,15.385,2
20130301|2012-11-26 08:00,26,15.39,15.39,15.39,15.39,1
20130301|2012-11-26 08:30,26,15.4,15.405,15.4,15.405,4
20130301|2012-11-26 09:00,26,15.39,15.405,15.38,15.38,21
20130301|2012-11-26 09:30,26,15.37,15.37,15.37,15.37,1
20130301|2012-11-26 13:00,26,15.325,15.325,15.31,15.31,4
20130301|2012-11-26 13:30,26,15.295,15.295,15.23,15.23,8
20130301|2012-11-26 17:00,27,15.22,15.22,15.22,15.22,1
20130301|2012-11-26 21:30,27,15.345,15.345,15.345,15.345,1
20130301|2012-11-27 01:00,27,15.375,15.375,15.375,15.375,1
20130301|2012-11-27 05:00,27,15.32,15.32,15.32,15.32,1
20130301|2012-11-27 08:00,27,15.33,15.33,15.33,15.33,2
20130301|2012-11-27 08:30,27,15.325,15.325,15.31,15.31,3
20130301|2012-11-27 09:00,27,15.31,15.365,15.31,15.365,10
20130301|2012-11-27 09:30,27,15.35,15.35,15.35,15.35,1
20130301|2012-11-27 10:30,27,15.37,15.405,15.37,15.405,24
20130301|2012-11-27 11:00,27,15.39,15.4,15.39,15.395,6
20130301|2012-11-27 11:30,27,15.36,15.36,15.36,15.36,4
20130301|2012-11-27 13:00,27,15.34,15.36,15.34,15.35,3
20130301|2012-11-27 13:30,27,15.33,15.38,15.305,15.38,26
20130301|2012-11-27 19:30,28,15.335,15.335,15.335,15.335,2
20130301|2012-11-27 20:00,28,15.325,15.325,15.325,15.325,3
20130301|2012-11-28 08:00,28,15.35,15.35,15.35,15.35,1
20130301|2012-11-28 08:30,28,15.315,15.315,15.3,15.3,5
20130301|2012-11-28 09:00,28,15.275,15.31,15.275,15.31,11
20130301|2012-11-28 09:30,28,15.33,15.39,15.325,15.39,47
20130301|2012-11-28 10:00,28,15.395,15.425,15.395,15.405,21
20130301|2012-11-28 11:00,28,15.39,15.39,15.39,15.39,1
20130301|2012-11-28 12:00,28,15.435,15.5,15.435,15.5,15
20130301|2012-11-28 12:30,28,15.425,15.44,15.415,15.425,4
20130301|2012-11-28 13:00,28,15.425,15.425,15.425,15.425,1
20130301|2012-11-28 13:30,28,15.44,15.495,15.44,15.495,17
20130301|2012-11-28 17:00,29,15.54,15.54,15.54,15.54,7
20130301|2012-11-28 20:00,29,15.51,15.51,15.51,15.51,1
20130301|2012-11-29 02:30,29,15.575,15.575,15.575,15.575,1
20130301|2012-11-29 03:00,29,15.5,15.57,15.5,15.57,9
20130301|2012-11-29 03:30,29,15.57,15.57,15.57,15.57,1
20130301|2012-11-29 07:30,29,15.49,15.49,15.49,15.49,1
20130301|2012-11-29 08:30,29,15.48,15.48,15.48,15.48,2
20130301|2012-11-29 09:30,29,15.49,15.515,15.49,15.515,2
20130301|2012-11-29 11:00,29,15.48,15.48,15.48,15.48,2
20130301|2012-11-29 12:30,29,15.49,15.49,15.48,15.48,3
20130301|2012-11-29 13:00,29,15.485,15.485,15.475,15.475,2
20130301|2012-11-29 13:30,29,15.48,15.48,15.425,15.425,7
20130301|2012-11-30 02:00,30,15.495,15.495,15.495,15.495,2
20130301|2012-11-30 05:00,30,15.495,15.495,15.495,15.495,2
20130301|2012-11-30 08:30,30,15.48,15.49,15.48,15.49,4
20130301|2012-11-30 09:30,30,15.45,15.485,15.435,15.485,12
20130301|2012-11-30 10:30,30,15.47,15.47,15.47,15.47,1
20130301|2012-11-30 11:00,30,15.525,15.565,15.525,15.565,7
20130301|2012-11-30 12:00,30,15.59,15.635,15.59,15.6,4
20130301|2012-11-30 12:30,30,15.495,15.495,15.495,15.495,2
20130301|2012-11-30 13:00,30,15.545,15.545,15.545,15.545,1
20130301|2012-11-30 13:30,30,15.535,15.595,15.525,15.595,8
20130301|2012-12-02 17:00,3,15.605,15.605,15.605,15.605,1
20130301|2012-12-02 19:30,3,15.615,15.62,15.615,15.62,4
20130301|2012-12-02 22:00,3,15.625,15.625,15.625,15.625,5
20130301|2012-12-02 22:30,3,15.63,15.63,15.63,15.63,4
20130301|2012-12-02 23:00,3,15.635,15.635,15.635,15.635,1
20130301|2012-12-03 01:00,3,15.63,15.63,15.63,15.63,1
20130301|2012-12-03 01:30,3,15.645,15.65,15.645,15.65,5
20130301|2012-12-03 02:00,3,15.65,15.655,15.64,15.64,9
20130301|2012-12-03 02:30,3,15.665,15.665,15.665,15.665,6
20130301|2012-12-03 03:00,3,15.665,15.665,15.665,15.665,2
20130301|2012-12-03 06:00,3,15.615,15.625,15.615,15.625,4
20130301|2012-12-03 07:30,3,15.63,15.63,15.63,15.63,4
20130301|2012-12-03 08:00,3,15.63,15.65,15.63,15.65,5
20130301|2012-12-03 08:30,3,15.63,15.63,15.63,15.63,1
20130301|2012-12-03 09:00,3,15.66,15.66,15.66,15.66,2
20130301|2012-12-03 09:30,3,15.69,15.69,15.69,15.69,7
20130301|2012-12-03 10:00,3,15.69,15.69,15.65,15.65,14
20130301|2012-12-03 10:30,3,15.67,15.67,15.67,15.67,1
20130301|2012-12-03 12:00,3,15.63,15.63,15.625,15.625,3
20130301|2012-12-03 12:30,3,15.69,15.69,15.69,15.69,1
20130301|2012-12-03 13:00,3,15.695,15.695,15.695,15.695,1
20130301|2012-12-03 13:30,3,15.725,15.725,15.69,15.69,11
20130301|2012-12-03 19:30,4,15.645,15.645,15.645,15.645,1
20130301|2012-12-03 23:30,4,15.715,15.715,15.715,15.715,1
20130301|2012-12-04 03:30,4,15.77,15.77,15.77,15.77,1
20130301|2012-12-04 05:00,4,15.77,15.775,15.77,15.775,11
20130301|2012-12-04 05:30,4,15.765,15.765,15.765,15.765,5
20130301|2012-12-04 08:30,4,15.74,15.74,15.74,15.74,1
20130301|2012-12-04 09:00,4,15.76,15.76,15.76,15.76,5
20130301|2012-12-04 09:30,4,15.78,15.83,15.78,15.83,5
20130301|2012-12-04 10:00,4,15.81,15.81,15.745,15.745,5
20130301|2012-12-04 10:30,4,15.745,15.745,15.725,15.725,18
20130301|2012-12-04 11:00,4,15.7,15.7,15.65,15.65,7
20130301|2012-12-04 11:30,4,15.655,15.66,15.645,15.645,9
20130301|2012-12-04 12:00,4,15.69,15.69,15.69,15.69,4
20130301|2012-12-04 13:00,4,15.725,15.735,15.715,15.735,15
20130301|2012-12-04 13:30,4,15.74,15.79,15.73,15.79,39
20130301|2012-12-04 17:00,5,15.69,15.69,15.69,15.69,3
20130301|2012-12-04 17:30,5,15.755,15.78,15.755,15.78,2
20130301|2012-12-04 19:30,5,15.775,15.775,15.775,15.775,2
20130301|2012-12-04 21:30,5,15.795,15.795,15.795,15.795,1
20130301|2012-12-05 00:00,5,15.795,15.795,15.795,15.795,1
20130301|2012-12-05 00:30,5,15.795,15.795,15.795,15.795,5
20130301|2012-12-05 03:00,5,15.83,15.845,15.83,15.845,13
20130301|2012-12-05 07:00,5,15.84,15.84,15.84,15.84,1
20130301|2012-12-05 08:00,5,15.84,15.84,15.84,15.84,1
20130301|2012-12-05 08:30,5,15.825,15.835,15.825,15.825,9
20130301|2012-12-05 09:00,5,15.835,15.84,15.835,15.84,5
20130301|2012-12-05 09:30,5,15.85,15.855,15.85,15.85,6
20130301|2012-12-05 10:00,5,15.83,15.83,15.755,15.775,14
20130301|2012-12-05 10:30,5,15.8,15.8,15.8,15.8,1
20130301|2012-12-05 11:00,5,15.79,15.79,15.79,15.79,1
20130301|2012-12-05 11:30,5,15.775,15.8,15.775,15.8,4
20130301|2012-12-05 12:30,5,15.81,15.86,15.81,15.86,6
20130301|2012-12-05 13:00,5,15.86,15.87,15.86,15.87,11
20130301|2012-12-05 13:30,5,15.84,15.88,15.84,15.87,21
20130301|2012-12-05 17:00,6,15.86,15.86,15.86,15.86,4
20130301|2012-12-05 19:00,6,15.85,15.85,15.85,15.85,6
20130301|2012-12-05 21:30,6,15.865,15.865,15.865,15.865,2
20130301|2012-12-05 22:00,6,15.87,15.885,15.87,15.885,21
20130301|2012-12-06 05:00,6,15.9,15.9,15.9,15.9,5
20130301|2012-12-06 06:00,6,15.88,15.88,15.88,15.88,1
20130301|2012-12-06 07:30,6,15.865,15.865,15.865,15.865,4
20130301|2012-12-06 08:00,6,15.875,15.88,15.875,15.875,3
20130301|2012-12-06 08:30,6,15.865,15.865,15.825,15.825,11
20130301|2012-12-06 09:00,6,15.82,15.82,15.82,15.82,1
20130301|2012-12-06 09:30,6,15.8,15.8,15.785,15.785,3
20130301|2012-12-06 10:00,6,15.755,15.755,15.665,15.715,28
20130301|2012-12-06 10:30,6,15.755,15.795,15.755,15.795,10
20130301|2012-12-06 11:00,6,15.8,15.835,15.795,15.82,7
20130301|2012-12-06 11:30,6,15.77,15.835,15.77,15.775,4
20130301|2012-12-06 12:00,6,15.785,15.795,15.78,15.795,6
20130301|2012-12-06 12:30,6,15.795,15.795,15.755,15.755,11
20130301|2012-12-06 13:00,6,15.76,15.76,15.76,15.76,1
20130301|2012-12-06 13:30,6,15.76,15.76,15.585,15.585,57
20130301|2012-12-06 17:00,7,15.6,15.6,15.595,15.595,2
20130301|2012-12-06 17:30,7,15.6,15.63,15.6,15.63,2
20130301|2012-12-06 18:00,7,15.645,15.67,15.645,15.67,22
20130301|2012-12-06 18:30,7,15.675,15.68,15.675,15.68,3
20130301|2012-12-06 19:00,7,15.695,15.695,15.695,15.695,1
20130301|2012-12-06 19:30,7,15.69,15.77,15.69,15.77,20
20130301|2012-12-06 20:00,7,15.78,15.78,15.78,15.78,3
20130301|2012-12-06 21:00,7,15.775,15.8,15.775,15.8,2
20130301|2012-12-06 23:30,7,15.74,15.74,15.715,15.715,2
20130301|2012-12-07 01:00,7,15.775,15.775,15.775,15.775,1
20130301|2012-12-07 05:30,7,15.72,15.72,15.72,15.72,1
20130301|2012-12-07 06:00,7,15.735,15.735,15.735,15.735,1
20130301|2012-12-07 08:30,7,15.72,15.72,15.705,15.705,9
20130301|2012-12-07 09:00,7,15.76,15.785,15.75,15.785,8
20130301|2012-12-07 09:30,7,15.73,15.73,15.7,15.7,16
20130301|2012-12-07 10:00,7,15.72,15.72,15.72,15.72,3
20130301|2012-12-07 10:30,7,15.7,15.7,15.68,15.68,13
20130301|2012-12-07 11:00,7,15.66,15.66,15.66,15.66,7
20130301|2012-12-07 11:30,7,15.665,15.665,15.65,15.65,3
20130301|2012-12-07 12:30,7,15.655,15.655,15.635,15.635,20
20130301|2012-12-07 13:00,7,15.59,15.6,15.57,15.6,8
20130301|2012-12-07 13:30,7,15.6,15.61,15.555,15.57,21
20130301|2012-12-09 17:30,10,15.59,15.59,15.59,15.59,1
20130301|2012-12-09 18:30,10,15.545,15.545,15.5,15.5,20
20130301|2012-12-09 22:30,10,15.57,15.57,15.57,15.57,20
20130301|2012-12-10 02:30,10,15.535,15.535,15.535,15.535,2
20130301|2012-12-10 06:30,10,15.57,15.57,15.57,15.57,2
20130301|2012-12-10 07:30,10,15.535,15.535,15.535,15.535,1
20130301|2012-12-10 08:00,10,15.52,15.52,15.5,15.5,14
20130301|2012-12-10 08:30,10,15.55,15.55,15.5,15.5,41
20130301|2012-12-10 09:00,10,15.465,15.49,15.4,15.49,39
20130301|2012-12-10 10:00,10,15.48,15.505,15.47,15.49,9
20130301|2012-12-10 10:30,10,15.535,15.6,15.535,15.6,5
20130301|2012-12-10 11:00,10,15.6,15.6,15.6,15.6,1
20130301|2012-12-10 12:00,10,15.6,15.68,15.6,15.68,18
20130301|2012-12-10 13:00,10,15.67,15.7,15.67,15.7,9
20130301|2012-12-10 13:30,10,15.705,15.78,15.7,15.78,21
20130301|2012-12-10 17:00,11,15.76,15.8,15.76,15.8,21
20130301|2012-12-10 19:00,11,15.745,15.745,15.745,15.745,1
20130301|2012-12-10 21:30,11,15.785,15.785,15.785,15.785,1
20130301|2012-12-11 01:30,11,15.81,15.81,15.81,15.81,2
20130301|2012-12-11 02:00,11,15.81,15.81,15.81,15.81,5
20130301|2012-12-11 03:00,11,15.815,15.815,15.815,15.815,1
20130301|2012-12-11 04:00,11,15.815,15.82,15.815,15.82,2
20130301|2012-12-11 06:00,11,15.82,15.82,15.82,15.82,1
20130301|2012-12-11 07:30,11,15.795,15.795,15.73,15.73,8
20130301|2012-12-11 08:00,11,15.73,15.73,15.73,15.73,3
20130301|2012-12-11 08:30,11,15.725,15.725,15.715,15.72,6
20130301|2012-12-11 09:00,11,15.72,15.72,15.695,15.695,7
20130301|2012-12-11 09:30,11,15.745,15.81,15.745,15.81,18
20130301|2012-12-11 10:00,11,15.795,15.82,15.75,15.75,12
20130301|2012-12-11 10:30,11,15.75,15.75,15.75,15.75,1
20130301|2012-12-11 11:00,11,15.795,15.795,15.795,15.795,1
20130301|2012-12-11 11:30,11,15.805,15.805,15.805,15.805,1
20130301|2012-12-11 12:00,11,15.77,15.77,15.77,15.77,6
20130301|2012-12-11 13:00,11,15.785,15.785,15.755,15.755,3
20130301|2012-12-11 13:30,11,15.79,15.835,15.79,15.835,26
20130301|2012-12-11 17:00,12,15.8,15.8,15.8,15.8,1
20130301|2012-12-12 00:00,12,15.82,15.835,15.82,15.835,3
20130301|2012-12-12 05:00,12,15.845,15.845,15.845,15.845,1
20130301|2012-12-12 05:30,12,15.85,15.85,15.85,15.85,1
20130301|2012-12-12 06:00,12,15.845,15.85,15.84,15.84,14
20130301|2012-12-12 08:30,12,15.835,15.835,15.835,15.835,2
20130301|2012-12-12 09:30,12,15.84,15.845,15.8,15.8,7
20130301|2012-12-12 10:00,12,15.83,15.83,15.725,15.76,26
20130301|2012-12-12 10:30,12,15.76,15.78,15.76,15.78,5
20130301|2012-12-12 11:00,12,15.77,15.775,15.715,15.715,12
20130301|2012-12-12 11:30,12,15.74,15.75,15.74,15.75,8
20130301|2012-12-12 12:30,12,15.75,15.75,15.75,15.75,1
20130301|2012-12-12 13:00,12,15.75,15.75,15.675,15.675,17
20130301|2012-12-12 13:30,12,15.72,15.735,15.67,15.69,29
20130301|2012-12-12 17:00,13,15.64,15.66,15.62,15.66,26
20130301|2012-12-13 00:30,13,15.63,15.63,15.62,15.62,5
20130301|2012-12-13 01:00,13,15.605,15.605,15.605,15.605,1
20130301|2012-12-13 01:30,13,15.605,15.605,15.6,15.6,8
20130301|2012-12-13 03:30,13,15.6,15.6,15.6,15.6,1
20130301|2012-12-13 07:00,13,15.6,15.6,15.6,15.6,2
20130301|2012-12-13 08:00,13,15.615,15.615,15.615,15.615,4
20130301|2012-12-13 08:30,13,15.64,15.64,15.64,15.64,4
20130301|2012-12-13 09:00,13,15.64,15.64,15.615,15.615,10
20130301|2012-12-13 09:30,13,15.605,15.73,15.6,15.73,20
20130301|2012-12-13 10:00,13,15.725,15.73,15.725,15.73,2
20130301|2012-12-13 10:30,13,15.74,15.77,15.74,15.77,19
20130301|2012-12-13 11:00,13,15.77,15.805,15.77,15.795,30
20130301|2012-12-13 11:30,13,15.785,15.815,15.785,15.815,10
20130301|2012-12-13 12:00,13,15.81,15.845,15.78,15.845,27
20130301|2012-12-13 12:30,13,15.835,15.835,15.725,15.82,22
20130301|2012-12-13 13:00,13,15.825,15.825,15.76,15.785,4
20130301|2012-12-13 13:30,13,15.735,15.825,15.715,15.825,47
20130301|2012-12-13 17:00,14,15.8,15.8,15.8,15.8,6
20130301|2012-12-13 18:30,14,15.775,15.775,15.775,15.775,1
20130301|2012-12-13 23:00,14,15.81,15.815,15.81,15.815,2
20130301|2012-12-14 06:00,14,15.78,15.78,15.78,15.78,1
20130301|2012-12-14 07:00,14,15.81,15.83,15.81,15.83,19
20130301|2012-12-14 08:00,14,15.8,15.8,15.8,15.8,1
20130301|2012-12-14 09:30,14,15.815,15.83,15.81,15.81,28
20130301|2012-12-14 10:00,14,15.815,15.815,15.78,15.78,7
20130301|2012-12-14 10:30,14,15.825,15.825,15.755,15.78,17
20130301|2012-12-14 11:00,14,15.78,15.8,15.78,15.79,7
20130301|2012-12-14 11:30,14,15.79,15.79,15.79,15.79,4
20130301|2012-12-14 12:00,14,15.755,15.755,15.755,15.755,2
20130301|2012-12-14 12:30,14,15.735,15.75,15.735,15.75,28
20130301|2012-12-14 13:00,14,15.79,15.79,15.79,15.79,1
20130301|2012-12-14 13:30,14,15.765,15.8,15.65,15.65,53
20130301|2012-12-16 17:00,17,15.69,15.69,15.69,15.69,1
20130301|2012-12-16 18:30,17,15.71,15.71,15.68,15.68,4
20130301|2012-12-16 20:00,17,15.7,15.7,15.7,15.7,1
20130301|2012-12-17 02:00,17,15.7,15.7,15.7,15.7,1
20130301|2012-12-17 02:30,17,15.715,15.715,15.715,15.715,8
20130301|2012-12-17 04:30,17,15.715,15.715,15.715,15.715,1
20130301|2012-12-17 05:00,17,15.715,15.72,15.715,15.72,5
20130301|2012-12-17 06:00,17,15.72,15.725,15.72,15.725,2
20130301|2012-12-17 06:30,17,15.73,15.75,15.73,15.75,9
20130301|2012-12-17 07:00,17,15.76,15.76,15.76,15.76,3
20130301|2012-12-17 07:30,17,15.77,15.77,15.77,15.77,1
20130301|2012-12-17 08:00,17,15.77,15.77,15.77,15.77,1
20130301|2012-12-17 08:30,17,15.78,15.78,15.75,15.78,9
20130301|2012-12-17 09:00,17,15.75,15.75,15.725,15.725,3
20130301|2012-12-17 09:30,17,15.77,15.77,15.73,15.765,11
20130301|2012-12-17 10:00,17,15.725,15.74,15.725,15.74,5
20130301|2012-12-17 10:30,17,15.75,15.75,15.665,15.665,9
20130301|2012-12-17 11:00,17,15.685,15.685,15.65,15.665,10
20130301|2012-12-17 11:30,17,15.635,15.655,15.625,15.65,13
20130301|2012-12-17 12:00,17,15.655,15.665,15.61,15.64,19
20130301|2012-12-17 12:30,17,15.64,15.69,15.585,15.6,59
20130301|2012-12-17 13:00,17,15.605,15.635,15.55,15.595,18
20130301|2012-12-17 13:30,17,15.585,15.595,15.49,15.495,64
20130301|2012-12-17 17:00,18,15.73,15.73,15.61,15.64,35
20130301|2012-12-17 18:30,18,15.61,15.61,15.61,15.61,2
20130301|2012-12-17 19:00,18,15.61,15.61,15.61,15.61,3
20130301|2012-12-17 22:00,18,15.61,15.61,15.605,15.605,5
20130301|2012-12-17 22:30,18,15.6,15.6,15.555,15.555,2
20130301|2012-12-17 23:00,18,15.605,15.605,15.605,15.605,1
20130301|2012-12-18 02:00,18,15.575,15.575,15.575,15.575,1
20130301|2012-12-18 02:30,18,15.56,15.565,15.56,15.565,4
20130301|2012-12-18 03:00,18,15.55,15.55,15.55,15.55,8
20130301|2012-12-18 04:00,18,15.55,15.55,15.55,15.55,1
20130301|2012-12-18 06:30,18,15.55,15.565,15.55,15.565,7
20130301|2012-12-18 07:00,18,15.56,15.56,15.56,15.56,1
20130301|2012-12-18 07:30,18,15.59,15.59,15.58,15.59,4
20130301|2012-12-18 08:00,18,15.575,15.575,15.575,15.575,1
20130301|2012-12-18 08:30,18,15.52,15.565,15.52,15.525,8
20130301|2012-12-18 09:00,18,15.55,15.55,15.55,15.55,5
20130301|2012-12-18 09:30,18,15.54,15.55,15.505,15.535,40
20130301|2012-12-18 10:00,18,15.51,15.52,15.505,15.505,7
20130301|2012-12-18 10:30,18,15.54,15.545,15.5,15.54,16
20130301|2012-12-18 11:00,18,15.49,15.54,15.48,15.49,22
20130301|2012-12-18 11:30,18,15.51,15.52,15.475,15.475,18
20130301|2012-12-18 12:00,18,15.48,15.52,15.475,15.52,9
20130301|2012-12-18 12:30,18,15.52,15.535,15.495,15.53,15
20130301|2012-12-18 13:00,18,15.54,15.545,15.49,15.53,20
20130301|2012-12-18 13:30,18,15.495,15.5,15.455,15.455,35
20130301|2012-12-18 17:00,19,15.51,15.51,15.51,15.51,2
20130301|2012-12-19 00:00,19,15.49,15.49,15.49,15.49,1
20130301|2012-12-19 00:30,19,15.495,15.495,15.49,15.49,4
20130301|2012-12-19 01:30,19,15.51,15.51,15.51,15.51,1
20130301|2012-12-19 02:30,19,15.49,15.49,15.46,15.46,6
20130301|2012-12-19 03:00,19,15.485,15.485,15.485,15.485,1
20130301|2012-12-19 04:00,19,15.46,15.46,15.45,15.45,13
20130301|2012-12-19 08:00,19,15.485,15.52,15.485,15.52,8
20130301|2012-12-19 08:30,19,15.48,15.5,15.48,15.48,10
20130301|2012-12-19 09:30,19,15.505,15.515,15.48,15.48,10
20130301|2012-12-19 10:00,19,15.505,15.525,15.45,15.45,21
20130301|2012-12-19 10:30,19,15.45,15.465,15.445,15.465,16
20130301|2012-12-19 11:00,19,15.44,15.44,15.425,15.43,20
20130301|2012-12-19 11:30,19,15.425,15.45,15.42,15.45,18
20130301|2012-12-19 12:00,19,15.44,15.44,15.43,15.43,6
20130301|2012-12-19 12:30,19,15.44,15.44,15.435,15.435,2
20130301|2012-12-19 13:00,19,15.44,15.455,15.44,15.455,2
20130301|2012-12-19 13:30,19,15.44,15.495,15.435,15.495,27
20130301|2012-12-19 17:00,20,15.485,15.485,15.485,15.485,1
20130301|2012-12-19 17:30,20,15.485,15.485,15.485,15.485,1
20130301|2012-12-19 21:30,20,15.485,15.485,15.485,15.485,1
20130301|2012-12-19 22:00,20,15.485,15.485,15.48,15.48,2
20130301|2012-12-20 01:30,20,15.48,15.52,15.46,15.52,8
20130301|2012-12-20 02:00,20,15.48,15.48,15.48,15.48,1
20130301|2012-12-20 03:00,20,15.475,15.475,15.475,15.475,1
20130301|2012-12-20 05:00,20,15.455,15.455,15.455,15.455,1
20130301|2012-12-20 05:30,20,15.45,15.45,15.45,15.45,1
20130301|2012-12-20 06:00,20,15.47,15.47,15.47,15.47,5
20130301|2012-12-20 06:30,20,15.47,15.485,15.46,15.46,7
20130301|2012-12-20 07:00,20,15.45,15.45,15.45,15.45,1
20130301|2012-12-20 07:30,20,15.47,15.515,15.47,15.505,6
20130301|2012-12-20 08:00,20,15.515,15.515,15.475,15.475,3
20130301|2012-12-20 08:30,20,15.45,15.485,15.45,15.47,11
20130301|2012-12-20 09:30,20,15.475,15.49,15.475,15.475,15
20130301|2012-12-20 10:00,20,15.475,15.485,15.47,15.47,4
20130301|2012-12-20 10:30,20,15.485,15.485,15.46,15.46,8
20130301|2012-12-20 11:00,20,15.47,15.47,15.465,15.465,14
20130301|2012-12-20 11:30,20,15.465,15.485,15.465,15.485,8
20130301|2012-12-20 12:00,20,15.485,15.485,15.485,15.485,5
20130301|2012-12-20 12:30,20,15.5,15.515,15.5,15.515,5
20130301|2012-12-20 13:00,20,15.51,15.55,15.5,15.55,33
20130301|2012-12-20 13:30,20,15.56,15.58,15.55,15.58,20
20130301|2012-12-20 17:00,21,15.61,15.61,15.61,15.61,3
20130301|2012-12-20 17:30,21,15.625,15.625,15.62,15.62,4
20130301|2012-12-20 18:00,21,15.625,15.625,15.6,15.6,2
20130301|2012-12-20 18:30,21,15.555,15.555,15.555,15.555,2
20130301|2012-12-20 20:00,21,15.595,15.595,15.595,15.595,1
20130301|2012-12-21 01:30,21,15.585,15.585,15.585,15.585,1
20130301|2012-12-21 03:00,21,15.57,15.61,15.57,15.61,7
20130301|2012-12-21 03:30,21,15.56,15.56,15.56,15.56,1
20130301|2012-12-21 08:00,21,15.58,15.6,15.58,15.6,3
20130301|2012-12-21 08:30,21,15.56,15.56,15.555,15.555,3
20130301|2012-12-21 09:00,21,15.525,15.525,15.51,15.51,4
20130301|2012-12-21 09:30,21,15.525,15.58,15.51,15.53,22
20130301|2012-12-21 10:00,21,15.51,15.535,15.51,15.51,14
20130301|2012-12-21 10:30,21,15.51,15.51,15.505,15.505,13
20130301|2012-12-21 11:00,21,15.505,15.505,15.485,15.485,45
20130301|2012-12-21 11:30,21,15.495,15.51,15.485,15.51,15
20130301|2012-12-21 12:00,21,15.52,15.52,15.52,15.52,1
20130301|2012-12-21 12:30,21,15.53,15.545,15.515,15.515,5
20130301|2012-12-21 13:30,21,15.52,15.52,15.49,15.49,30
20130301|2012-12-23 17:00,24,15.52,15.52,15.52,15.52,2
20130301|2012-12-23 17:30,24,15.52,15.52,15.52,15.52,1
20130301|2012-12-23 19:30,24,15.495,15.495,15.495,15.495,1
20130301|2012-12-23 21:00,24,15.495,15.54,15.495,15.54,2
20130301|2012-12-23 22:30,24,15.52,15.52,15.52,15.52,10
20130301|2012-12-23 23:00,24,15.495,15.495,15.49,15.49,4
20130301|2012-12-24 02:00,24,15.52,15.545,15.52,15.545,3
20130301|2012-12-24 03:00,24,15.545,15.545,15.545,15.545,1
20130301|2012-12-24 04:30,24,15.55,15.55,15.55,15.55,2
20130301|2012-12-24 05:00,24,15.55,15.55,15.55,15.55,1
20130301|2012-12-24 06:00,24,15.525,15.525,15.525,15.525,1
20130301|2012-12-24 06:30,24,15.525,15.525,15.52,15.52,2
20130301|2012-12-24 07:00,24,15.5,15.5,15.5,15.5,1
20130301|2012-12-24 08:00,24,15.5,15.5,15.49,15.49,5
20130301|2012-12-24 09:00,24,15.46,15.46,15.445,15.46,5
20130301|2012-12-24 09:30,24,15.465,15.67,15.465,15.625,84
20130301|2012-12-24 10:00,24,15.6,15.6,15.575,15.6,21
20130301|2012-12-24 10:30,24,15.635,15.65,15.63,15.65,13
20130301|2012-12-24 11:00,24,15.65,15.675,15.58,15.58,19
20130301|2012-12-24 11:30,24,15.625,15.66,15.61,15.66,29
20130301|2012-12-26 09:30,26,15.625,15.66,15.6,15.6,27
20130301|2012-12-26 10:00,26,15.58,15.58,15.56,15.58,4
20130301|2012-12-26 10:30,26,15.57,15.57,15.5,15.56,59
20130301|2012-12-26 11:30,26,15.54,15.54,15.525,15.525,6
20130301|2012-12-26 13:00,26,15.54,15.57,15.54,15.57,4
20130301|2012-12-26 13:30,26,15.57,15.57,15.445,15.47,98
20130301|2012-12-26 18:30,27,15.47,15.515,15.47,15.515,2
20130301|2012-12-26 19:00,27,15.52,15.52,15.48,15.48,2
20130301|2012-12-26 19:30,27,15.475,15.475,15.475,15.475,1
20130301|2012-12-26 21:00,27,15.455,15.455,15.435,15.44,18
20130301|2012-12-26 21:30,27,15.44,15.44,15.44,15.44,1
20130301|2012-12-26 22:30,27,15.47,15.47,15.47,15.47,1
20130301|2012-12-27 00:30,27,15.44,15.44,15.435,15.435,6
20130301|2012-12-27 01:00,27,15.43,15.43,15.43,15.43,1
20130301|2012-12-27 01:30,27,15.425,15.425,15.42,15.42,4
20130301|2012-12-27 02:00,27,15.42,15.42,15.405,15.405,23
20130301|2012-12-27 03:30,27,15.435,15.435,15.435,15.435,1
20130301|2012-12-27 04:30,27,15.44,15.44,15.44,15.44,1
20130301|2012-12-27 05:30,27,15.44,15.44,15.44,15.44,1
20130301|2012-12-27 06:00,27,15.44,15.44,15.41,15.41,8
20130301|2012-12-27 06:30,27,15.415,15.415,15.415,15.415,1
20130301|2012-12-27 07:00,27,15.415,15.415,15.41,15.41,7
20130301|2012-12-27 07:30,27,15.415,15.415,15.415,15.415,8
20130301|2012-12-27 08:30,27,15.43,15.445,15.43,15.435,7
20130301|2012-12-27 09:00,27,15.44,15.44,15.425,15.425,2
20130301|2012-12-27 09:30,27,15.425,15.445,15.42,15.42,63
20130301|2012-12-27 10:00,27,15.445,15.445,15.405,15.405,6
20130301|2012-12-27 10:30,27,15.42,15.42,15.36,15.4,100
20130301|2012-12-27 11:00,27,15.37,15.37,15.33,15.33,32
20130301|2012-12-27 11:30,27,15.33,15.335,15.325,15.335,13
20130301|2012-12-27 12:00,27,15.335,15.355,15.335,15.35,25
20130301|2012-12-27 12:30,27,15.335,15.35,15.335,15.34,76
20130301|2012-12-27 13:00,27,15.35,15.35,15.32,15.32,46
20130301|2012-12-27 13:30,27,15.325,15.325,15.285,15.29,201
20130301|2012-12-27 17:00,28,15.335,15.335,15.335,15.335,1
20130301|2012-12-27 18:00,28,15.355,15.365,15.355,15.365,4
20130301|2012-12-27 19:00,28,15.33,15.33,15.3,15.3,15
20130301|2012-12-27 22:30,28,15.335,15.335,15.335,15.335,1
20130301|2012-12-28 00:30,28,15.325,15.325,15.325,15.325,1
20130301|2012-12-28 01:00,28,15.345,15.345,15.345,15.345,1
20130301|2012-12-28 01:30,28,15.29,15.29,15.24,15.24,39
20130301|2012-12-28 02:00,28,15.24,15.24,15.24,15.24,2
20130301|2012-12-28 03:00,28,15.24,15.24,15.21,15.21,29
20130301|2012-12-28 05:00,28,15.23,15.23,15.23,15.23,1
20130301|2012-12-28 05:30,28,15.24,15.255,15.24,15.255,27
20130301|2012-12-28 07:00,28,15.26,15.26,15.255,15.255,9
20130301|2012-12-28 07:30,28,15.23,15.26,15.23,15.24,3
20130301|2012-12-28 08:00,28,15.26,15.275,15.25,15.25,14
20130301|2012-12-28 08:30,28,15.26,15.38,15.26,15.38,33
20130301|2012-12-28 09:00,28,15.38,15.4,15.355,15.4,13
20130301|2012-12-28 09:30,28,15.365,15.365,15.285,15.285,165
20130301|2012-12-28 10:00,28,15.3,15.3,15.26,15.275,87
20130301|2012-12-28 10:30,28,15.275,15.305,15.25,15.265,100
20130301|2012-12-28 11:00,28,15.26,15.295,15.255,15.26,38
20130301|2012-12-28 11:30,28,15.265,15.265,15.26,15.26,6
20130301|2012-12-28 12:00,28,15.26,15.27,15.255,15.255,7
20130301|2012-12-28 12:30,28,15.255,15.255,15.255,15.255,2
20130301|2012-12-28 13:00,28,15.25,15.27,15.25,15.27,47
20130301|2012-12-28 13:30,28,15.255,15.29,15.255,15.26,26
20130301|2012-12-30 17:30,31,15.32,15.32,15.26,15.26,5
20130301|2012-12-30 19:00,31,15.27,15.275,15.27,15.275,4
20130301|2012-12-30 20:30,31,15.275,15.275,15.275,15.275,11
20130301|2012-12-30 21:00,31,15.27,15.27,15.27,15.27,2
20130301|2012-12-30 21:30,31,15.27,15.27,15.27,15.27,1
20130301|2012-12-31 00:00,31,15.27,15.27,15.27,15.27,5
20130301|2012-12-31 01:00,31,15.27,15.27,15.26,15.27,9
20130301|2012-12-31 02:30,31,15.315,15.315,15.315,15.315,1
20130301|2012-12-31 06:00,31,15.315,15.315,15.305,15.31,8
20130301|2012-12-31 07:00,31,15.265,15.265,15.26,15.26,5
20130301|2012-12-31 07:30,31,15.26,15.26,15.24,15.24,29
20130301|2012-12-31 08:00,31,15.24,15.255,15.23,15.255,68
20130301|2012-12-31 08:30,31,15.24,15.24,15.24,15.24,1
20130301|2012-12-31 09:00,31,15.24,15.24,15.24,15.24,2
20130301|2012-12-31 09:30,31,15.24,15.24,15.2,15.23,81
20130301|2012-12-31 10:00,31,15.23,15.24,15.2,15.2,56
20130301|2012-12-31 10:30,31,15.195,15.195,15.175,15.175,28
20130301|2012-12-31 11:00,31,15.18,15.18,15.17,15.17,35
20130301|2012-12-31 11:30,31,15.17,15.18,15.165,15.18,10
20130301|2012-12-31 12:00,31,15.175,15.18,15.175,15.18,3
20130301|2012-12-31 12:30,31,15.17,15.175,15.17,15.17,10
20130301|2012-12-31 13:00,31,15.185,15.185,15.185,15.185,2
20130301|2012-12-31 13:30,31,15.165,15.21,15.155,15.16,42
20130301|2013-01-02 09:30,2,15.22,15.23,15.06,15.07,313
20130301|2013-01-02 10:00,2,15.07,15.095,15.05,15.095,17
20130301|2013-01-02 10:30,2,15.1,15.1,15.06,15.06,34
20130301|2013-01-02 11:00,2,15.065,15.08,15.06,15.075,22
20130301|2013-01-02 11:30,2,15.08,15.08,15.065,15.07,13
20130301|2013-01-02 12:00,2,15.07,15.07,15.065,15.065,12
20130301|2013-01-02 12:30,2,15.07,15.07,15.035,15.045,66
20130301|2013-01-02 13:00,2,15.06,15.095,15.055,15.095,23
20130301|2013-01-02 13:30,2,15.09,15.09,15.035,15.035,61
20130301|2013-01-02 17:00,3,15.145,15.145,15.135,15.135,6
20130301|2013-01-02 18:30,3,15.07,15.07,15.07,15.07,1
20130301|2013-01-02 19:30,3,15.06,15.06,15.045,15.045,14
20130301|2013-01-02 21:00,3,15.075,15.075,15.05,15.075,5
20130301|2013-01-02 22:00,3,15.06,15.06,15.06,15.06,1
20130301|2013-01-02 22:30,3,15.07,15.07,15.07,15.07,1
20130301|2013-01-02 23:00,3,15.07,15.07,15.07,15.07,1
20130301|2013-01-03 02:00,3,15.05,15.05,15.035,15.035,15
20130301|2013-01-03 04:30,3,15.065,15.065,15.065,15.065,1
20130301|2013-01-03 05:00,3,15.055,15.055,15.055,15.055,1
20130301|2013-01-03 05:30,3,15.055,15.055,15.055,15.055,1
20130301|2013-01-03 06:00,3,15.05,15.05,15.035,15.035,11
20130301|2013-01-03 06:30,3,15.03,15.035,15.03,15.035,8
20130301|2013-01-03 07:00,3,15.03,15.03,15.03,15.03,1
20130301|2013-01-03 07:30,3,15.03,15.035,15.03,15.035,8
20130301|2013-01-03 08:00,3,15.045,15.045,15.045,15.045,1
20130301|2013-01-03 08:30,3,15.04,15.04,15.03,15.03,9
20130301|2013-01-03 09:00,3,15.045,15.045,15.015,15.015,34
20130301|2013-01-03 09:30,3,15.01,15.025,15,15,115
20130301|2013-01-03 10:00,3,15,15.005,14.96,14.98,95
20130301|2013-01-03 10:30,3,14.96,14.98,14.9,14.98,200
20130301|2013-01-03 11:00,3,14.95,14.955,14.935,14.94,17
20130301|2013-01-03 11:30,3,14.985,15,14.975,14.985,9
20130301|2013-01-03 12:00,3,14.95,14.99,14.93,14.98,32
20130301|2013-01-03 12:30,3,14.985,14.995,14.955,14.955,35
20130301|2013-01-03 13:00,3,14.97,15.015,14.955,14.995,37
20130301|2013-01-03 13:30,3,14.995,15.07,14.99,15.07,52
20130301|2013-01-03 17:00,4,15.05,15.06,15.05,15.05,18
20130301|2013-01-03 17:30,4,15.07,15.1,15.07,15.1,8
20130301|2013-01-03 18:00,4,15.1,15.11,15.1,15.11,4
20130301|2013-01-03 18:30,4,15.12,15.12,15.09,15.09,3
20130301|2013-01-03 19:00,4,15.09,15.09,15.09,15.09,2
20130301|2013-01-03 20:30,4,15.12,15.12,15.12,15.12,1
20130301|2013-01-03 23:00,4,15.13,15.14,15.13,15.14,4
20130301|2013-01-04 00:30,4,15.14,15.14,15.14,15.14,1
20130301|2013-01-04 01:30,4,15.09,15.09,15.09,15.09,3
20130301|2013-01-04 02:00,4,15.09,15.09,15.09,15.09,3
20130301|2013-01-04 02:30,4,15.135,15.18,15.135,15.18,9
20130301|2013-01-04 03:30,4,15.18,15.185,15.18,15.185,4
20130301|2013-01-04 05:00,4,15.14,15.14,15.11,15.11,2
20130301|2013-01-04 05:30,4,15.11,15.11,15.1,15.1,2
20130301|2013-01-04 08:00,4,15.11,15.15,15.11,15.15,4
20130301|2013-01-04 08:30,4,15.15,15.345,15.15,15.16,67
20130301|2013-01-04 09:00,4,15.17,15.18,15.155,15.18,52
20130301|2013-01-04 09:30,4,15.195,15.225,15.17,15.225,82
20130301|2013-01-04 10:00,4,15.225,15.23,15.195,15.195,3
20130301|2013-01-04 10:30,4,15.2,15.2,15.17,15.175,22
20130301|2013-01-04 11:00,4,15.195,15.225,15.19,15.19,12
20130301|2013-01-04 11:30,4,15.195,15.21,15.19,15.205,8
20130301|2013-01-04 12:00,4,15.205,15.205,15.205,15.205,4
20130301|2013-01-04 12:30,4,15.22,15.225,15.22,15.225,10
20130301|2013-01-04 13:00,4,15.21,15.23,15.205,15.205,8
20130301|2013-01-04 13:30,4,15.225,15.3,15.225,15.3,80
20130301|2013-01-06 17:00,7,15.325,15.325,15.24,15.24,5
20130301|2013-01-06 17:30,7,15.25,15.25,15.25,15.25,1
20130301|2013-01-06 20:00,7,15.215,15.215,15.2,15.2,16
20130301|2013-01-06 21:00,7,15.21,15.21,15.205,15.205,3
20130301|2013-01-06 21:30,7,15.205,15.205,15.2,15.2,3
20130301|2013-01-06 23:30,7,15.27,15.27,15.27,15.27,2
20130301|2013-01-07 01:00,7,15.275,15.275,15.275,15.275,1
20130301|2013-01-07 02:00,7,15.25,15.25,15.25,15.25,2
20130301|2013-01-07 02:30,7,15.27,15.27,15.27,15.27,3
20130301|2013-01-07 03:00,7,15.27,15.275,15.27,15.275,2
20130301|2013-01-07 04:00,7,15.275,15.285,15.275,15.285,9
20130301|2013-01-07 04:30,7,15.28,15.28,15.28,15.28,3
20130301|2013-01-07 06:30,7,15.28,15.28,15.28,15.28,1
20130301|2013-01-07 07:00,7,15.26,15.26,15.26,15.26,1
20130301|2013-01-07 07:30,7,15.275,15.275,15.275,15.275,1
20130301|2013-01-07 08:00,7,15.245,15.245,15.245,15.245,1
20130301|2013-01-07 08:30,7,15.245,15.275,15.245,15.275,9
20130301|2013-01-07 09:00,7,15.23,15.255,15.21,15.215,84
20130301|2013-01-07 09:30,7,15.22,15.22,15.18,15.185,71
20130301|2013-01-07 10:00,7,15.185,15.22,15.185,15.19,12
20130301|2013-01-07 10:30,7,15.205,15.24,15.205,15.205,5
20130301|2013-01-07 11:00,7,15.205,15.255,15.2,15.2,15
20130301|2013-01-07 11:30,7,15.2,15.2,15.2,15.2,8
20130301|2013-01-07 12:00,7,15.195,15.2,15.19,15.2,7
20130301|2013-01-07 12:30,7,15.2,15.2,15.19,15.19,17
20130301|2013-01-07 13:00,7,15.2,15.23,15.2,15.2,10
20130301|2013-01-07 13:30,7,15.2,15.245,15.2,15.21,45
20130301|2013-01-07 18:00,8,15.215,15.215,15.205,15.205,10
20130301|2013-01-07 18:30,8,15.205,15.205,15.2,15.2,5
20130301|2013-01-07 19:00,8,15.2,15.2,15.2,15.2,2
20130301|2013-01-07 21:00,8,15.205,15.205,15.205,15.205,1
20130301|2013-01-08 01:30,8,15.24,15.26,15.24,15.26,12
20130301|2013-01-08 07:00,8,15.245,15.245,15.245,15.245,1
20130301|2013-01-08 07:30,8,15.245,15.245,15.245,15.245,1
20130301|2013-01-08 08:30,8,15.225,15.225,15.225,15.225,1
20130301|2013-01-08 09:00,8,15.25,15.285,15.21,15.21,50
20130301|2013-01-08 09:30,8,15.21,15.245,15.21,15.245,34
20130301|2013-01-08 10:00,8,15.235,15.25,15.235,15.24,7
20130301|2013-01-08 10:30,8,15.245,15.245,15.225,15.245,6
20130301|2013-01-08 11:00,8,15.225,15.225,15.22,15.22,6
20130301|2013-01-08 11:30,8,15.22,15.22,15.205,15.205,12
20130301|2013-01-08 12:00,8,15.21,15.21,15.2,15.2,10
20130301|2013-01-08 12:30,8,15.21,15.21,15.19,15.19,25
20130301|2013-01-08 13:30,8,15.205,15.215,15.19,15.19,15
20130301|2013-01-08 17:00,9,15.22,15.22,15.22,15.22,5
20130301|2013-01-08 18:00,9,15.22,15.22,15.22,15.22,1
20130301|2013-01-08 18:30,9,15.22,15.22,15.22,15.22,1
20130301|2013-01-08 20:30,9,15.26,15.26,15.26,15.26,1
20130301|2013-01-08 21:00,9,15.225,15.225,15.225,15.225,1
20130301|2013-01-08 21:30,9,15.23,15.23,15.205,15.205,6
20130301|2013-01-08 22:00,9,15.2,15.2,15.2,15.2,1
20130301|2013-01-09 03:00,9,15.26,15.26,15.26,15.26,1
20130301|2013-01-09 05:30,9,15.25,15.25,15.25,15.25,1
20130301|2013-01-09 07:30,9,15.24,15.24,15.24,15.24,1
20130301|2013-01-09 08:30,9,15.23,15.24,15.21,15.24,16
20130301|2013-01-09 09:00,9,15.21,15.215,15.21,15.215,2
20130301|2013-01-09 09:30,9,15.215,15.215,15.18,15.2,58
20130301|2013-01-09 10:00,9,15.185,15.19,15.185,15.19,5
20130301|2013-01-09 10:30,9,15.21,15.21,15.175,15.205,25
20130301|2013-01-09 11:00,9,15.21,15.24,15.2,15.215,20
20130301|2013-01-09 11:30,9,15.215,15.23,15.21,15.21,3
20130301|2013-01-09 12:30,9,15.21,15.21,15.21,15.21,2
20130301|2013-01-09 13:00,9,15.21,15.21,15.21,15.21,4
20130301|2013-01-09 13:30,9,15.21,15.25,15.21,15.25,21
20130301|2013-01-09 17:00,10,15.26,15.26,15.255,15.26,4
20130301|2013-01-09 19:30,10,15.205,15.205,15.205,15.205,1
20130301|2013-01-09 20:00,10,15.205,15.205,15.205,15.205,1
20130301|2013-01-10 01:00,10,15.205,15.205,15.205,15.205,1
20130301|2013-01-10 01:30,10,15.25,15.25,15.25,15.25,2
20130301|2013-01-10 06:00,10,15.235,15.235,15.235,15.235,1
20130301|2013-01-10 07:00,10,15.22,15.22,15.205,15.205,2
20130301|2013-01-10 07:30,10,15.22,15.245,15.22,15.245,15
20130301|2013-01-10 08:30,10,15.245,15.245,15.21,15.21,14
20130301|2013-01-10 09:00,10,15.21,15.24,15.21,15.21,36
20130301|2013-01-10 09:30,10,15.22,15.22,15.155,15.2,116
20130301|2013-01-10 10:00,10,15.2,15.2,15.17,15.17,18
20130301|2013-01-10 10:30,10,15.18,15.18,15.18,15.18,21
20130301|2013-01-10 11:00,10,15.175,15.2,15.175,15.18,20
20130301|2013-01-10 11:30,10,15.165,15.165,15.155,15.165,27
20130301|2013-01-10 12:00,10,15.155,15.175,15.14,15.14,32
20130301|2013-01-10 12:30,10,15.145,15.145,15.145,15.145,1
20130301|2013-01-10 13:00,10,15.14,15.14,15.14,15.14,5
20130301|2013-01-10 13:30,10,15.14,15.14,15.11,15.11,78
20130301|2013-01-10 18:30,11,15.14,15.14,15.14,15.14,1
20130301|2013-01-10 19:30,11,15.14,15.14,15.14,15.14,1
20130301|2013-01-10 21:00,11,15.12,15.12,15.11,15.11,5
20130301|2013-01-10 21:30,11,15.125,15.125,15.125,15.125,1
20130301|2013-01-11 00:30,11,15.12,15.12,15.12,15.12,1
20130301|2013-01-11 01:30,11,15.1,15.1,15.1,15.1,18
20130301|2013-01-11 04:30,11,15.1,15.1,15.1,15.1,2
20130301|2013-01-11 05:00,11,15.1,15.115,15.1,15.115,2
20130301|2013-01-11 05:30,11,15.1,15.1,15.1,15.1,1
20130301|2013-01-11 06:30,11,15.1,15.1,15.1,15.1,1
20130301|2013-01-11 07:00,11,15.115,15.115,15.115,15.115,1
20130301|2013-01-11 07:30,11,15.12,15.12,15.12,15.12,4
20130301|2013-01-11 08:00,11,15.13,15.17,15.13,15.17,12
20130301|2013-01-11 08:30,11,15.165,15.18,15.165,15.175,29
20130301|2013-01-11 09:00,11,15.18,15.18,15.18,15.18,1
20130301|2013-01-11 09:30,11,15.13,15.135,15.085,15.11,96
20130301|2013-01-11 10:00,11,15.11,15.145,15.1,15.145,4
20130301|2013-01-11 10:30,11,15.155,15.26,15.155,15.185,47
20130301|2013-01-11 11:00,11,15.22,15.23,15.15,15.155,41
20130301|2013-01-11 11:30,11,15.155,15.195,15.14,15.195,30
20130301|2013-01-11 12:00,11,15.195,15.2,15.115,15.12,40
20130301|2013-01-11 12:30,11,15.145,15.165,15.14,15.145,9
20130301|2013-01-11 13:30,11,15.18,15.23,15.18,15.23,60
20130301|2013-01-13 17:00,14,15.225,15.24,15.225,15.24,9
20130301|2013-01-13 17:30,14,15.22,15.24,15.22,15.24,5
20130301|2013-01-13 18:30,14,15.25,15.25,15.25,15.25,1
20130301|2013-01-13 19:00,14,15.25,15.25,15.25,15.25,1
20130301|2013-01-13 19:30,14,15.26,15.26,15.24,15.24,4
20130301|2013-01-13 20:00,14,15.24,15.24,15.24,15.24,3
20130301|2013-01-13 20:30,14,15.255,15.255,15.255,15.255,1
20130301|2013-01-13 21:00,14,15.22,15.22,15.22,15.22,1
20130301|2013-01-14 00:00,14,15.23,15.255,15.23,15.255,2
20130301|2013-01-14 00:30,14,15.255,15.255,15.255,15.255,1
20130301|2013-01-14 01:00,14,15.255,15.255,15.255,15.255,2
20130301|2013-01-14 02:00,14,15.255,15.255,15.255,15.255,3
20130301|2013-01-14 04:00,14,15.24,15.24,15.24,15.24,2
20130301|2013-01-14 05:00,14,15.23,15.23,15.23,15.23,1
20130301|2013-01-14 05:30,14,15.24,15.24,15.24,15.24,1
20130301|2013-01-14 06:00,14,15.23,15.23,15.23,15.23,1
20130301|2013-01-14 07:00,14,15.245,15.245,15.245,15.245,1
20130301|2013-01-14 07:30,14,15.25,15.255,15.25,15.255,9
20130301|2013-01-14 08:00,14,15.25,15.25,15.25,15.25,3
20130301|2013-01-14 08:30,14,15.235,15.235,15.18,15.215,24
20130301|2013-01-14 09:00,14,15.23,15.25,15.22,15.22,20
20130301|2013-01-14 09:30,14,15.215,15.22,15.19,15.2,23
20130301|2013-01-14 10:00,14,15.18,15.18,15.14,15.145,39
20130301|2013-01-14 10:30,14,15.145,15.145,15.09,15.09,88
20130301|2013-01-14 11:00,14,15.12,15.135,15.025,15.05,111
20130301|2013-01-14 11:30,14,15.05,15.06,15.03,15.035,62
20130301|2013-01-14 12:00,14,15.04,15.075,15.025,15.075,33
20130301|2013-01-14 12:30,14,15.09,15.105,15.07,15.105,12
20130301|2013-01-14 13:00,14,15.075,15.075,15.075,15.075,1
20130301|2013-01-14 13:30,14,15.08,15.08,15.05,15.05,47
20130301|2013-01-14 17:00,15,15.08,15.08,15.05,15.05,13
20130301|2013-01-14 17:30,15,15.075,15.075,15.075,15.075,1
20130301|2013-01-14 18:30,15,15.085,15.085,15.085,15.085,19
20130301|2013-01-14 19:00,15,15.105,15.105,15.105,15.105,1
20130301|2013-01-14 19:30,15,15.065,15.085,15.03,15.085,23
20130301|2013-01-14 20:00,15,15.065,15.065,15.065,15.065,1
20130301|2013-01-14 23:00,15,15.08,15.08,15.08,15.08,1
20130301|2013-01-15 00:00,15,15.1,15.1,15.1,15.1,1
20130301|2013-01-15 01:00,15,15.1,15.1,15.1,15.1,1
20130301|2013-01-15 02:00,15,15.065,15.065,15.065,15.065,2
20130301|2013-01-15 05:30,15,15.065,15.095,15.065,15.095,3
20130301|2013-01-15 06:30,15,15.09,15.105,15.09,15.105,9
20130301|2013-01-15 07:00,15,15.095,15.095,15.09,15.09,5
20130301|2013-01-15 07:30,15,15.105,15.105,15.105,15.105,6
20130301|2013-01-15 08:30,15,15.1,15.115,15.075,15.075,14
20130301|2013-01-15 09:00,15,15.09,15.105,15.09,15.105,4
20130301|2013-01-15 09:30,15,15.09,15.095,15.03,15.035,68
20130301|2013-01-15 10:00,15,15.045,15.05,15.04,15.04,18
20130301|2013-01-15 10:30,15,15.04,15.075,15.03,15.075,15
20130301|2013-01-15 11:00,15,15.06,15.06,15.02,15.025,64
20130301|2013-01-15 11:30,15,15.045,15.055,15.035,15.05,48
20130301|2013-01-15 12:00,15,15.045,15.05,15.04,15.05,4
20130301|2013-01-15 12:30,15,15.06,15.06,15.02,15.02,50
20130301|2013-01-15 13:00,15,15.04,15.04,15.03,15.03,2
20130301|2013-01-15 13:30,15,15.055,15.06,15.01,15.06,53
20130301|2013-01-15 17:00,16,15.02,15.02,15.01,15.01,3
20130301|2013-01-15 23:30,16,15.015,15.015,15.015,15.015,2
20130301|2013-01-16 01:00,16,15.01,15.01,14.99,14.99,21
20130301|2013-01-16 01:30,16,14.99,14.99,14.99,14.99,2
20130301|2013-01-16 03:00,16,14.99,14.99,14.99,14.99,1
20130301|2013-01-16 06:00,16,15.03,15.03,15.03,15.03,1
20130301|2013-01-16 06:30,16,15.035,15.04,15.035,15.04,2
20130301|2013-01-16 07:30,16,15.04,15.04,15.04,15.04,1
20130301|2013-01-16 08:30,16,15.025,15.035,15.005,15.035,5
20130301|2013-01-16 09:00,16,15.025,15.04,15.025,15.025,6
20130301|2013-01-16 09:30,16,15.035,15.035,15.025,15.025,7
20130301|2013-01-16 10:00,16,15.025,15.11,15.025,15.05,39
20130301|2013-01-16 10:30,16,15.025,15.08,15.01,15.05,38
20130301|2013-01-16 11:00,16,15.055,15.09,15.055,15.085,13
20130301|2013-01-16 11:30,16,15.095,15.095,15.095,15.095,1
20130301|2013-01-16 12:00,16,15.075,15.075,15.065,15.065,5
20130301|2013-01-16 12:30,16,15.065,15.13,15.06,15.095,52
20130301|2013-01-16 13:00,16,15.12,15.12,15.11,15.11,4
20130301|2013-01-16 13:30,16,15.09,15.2,15.07,15.2,121
20130301|2013-01-16 17:00,17,15.15,15.17,15.15,15.17,5
20130301|2013-01-16 21:00,17,15.15,15.15,15.15,15.15,2
20130301|2013-01-16 23:30,17,15.15,15.15,15.15,15.15,1
20130301|2013-01-17 00:00,17,15.17,15.17,15.17,15.17,1
20130301|2013-01-17 00:30,17,15.15,15.15,15.14,15.14,2
20130301|2013-01-17 01:00,17,15.14,15.14,15.14,15.14,1
20130301|2013-01-17 01:30,17,15.165,15.17,15.165,15.17,2
20130301|2013-01-17 02:00,17,15.17,15.17,15.17,15.17,1
20130301|2013-01-17 04:00,17,15.15,15.15,15.15,15.15,1
20130301|2013-01-17 05:30,17,15.15,15.15,15.15,15.15,2
20130301|2013-01-17 06:00,17,15.14,15.14,15.12,15.12,5
20130301|2013-01-17 08:00,17,15.16,15.165,15.14,15.14,6
20130301|2013-01-17 08:30,17,15.15,15.15,15.12,15.12,5
20130301|2013-01-17 09:00,17,15.105,15.125,15.1,15.115,8
20130301|2013-01-17 09:30,17,15.115,15.2,15.115,15.19,45
20130301|2013-01-17 10:00,17,15.195,15.22,15.16,15.165,7
20130301|2013-01-17 10:30,17,15.17,15.215,15.165,15.165,25
20130301|2013-01-17 11:00,17,15.165,15.18,15.145,15.165,5
20130301|2013-01-17 11:30,17,15.19,15.19,15.15,15.15,6
20130301|2013-01-17 12:00,17,15.175,15.175,15.175,15.175,1
20130301|2013-01-17 12:30,17,15.16,15.16,15.14,15.14,17
20130301|2013-01-17 13:00,17,15.155,15.17,15.155,15.17,7
20130301|2013-01-17 13:30,17,15.15,15.25,15.15,15.245,56
20130301|2013-01-17 17:00,18,15.24,15.24,15.24,15.24,9
20130301|2013-01-17 18:00,18,15.225,15.225,15.225,15.225,2
20130301|2013-01-17 18:30,18,15.195,15.195,15.195,15.195,2
20130301|2013-01-17 19:00,18,15.22,15.22,15.22,15.22,1
20130301|2013-01-17 19:30,18,15.195,15.195,15.195,15.195,1
20130301|2013-01-17 20:00,18,15.195,15.195,15.195,15.195,1
20130301|2013-01-17 22:00,18,15.22,15.22,15.22,15.22,1
20130301|2013-01-18 00:00,18,15.21,15.21,15.21,15.21,2
20130301|2013-01-18 00:30,18,15.195,15.195,15.19,15.19,2
20130301|2013-01-18 01:00,18,15.18,15.18,15.17,15.17,2
20130301|2013-01-18 01:30,18,15.21,15.21,15.21,15.21,1
20130301|2013-01-18 03:00,18,15.22,15.22,15.22,15.22,1
20130301|2013-01-18 06:00,18,15.22,15.22,15.22,15.22,1
20130301|2013-01-18 07:00,18,15.22,15.22,15.22,15.22,6
20130301|2013-01-18 07:30,18,15.22,15.22,15.22,15.22,8
20130301|2013-01-18 08:00,18,15.205,15.205,15.205,15.205,1
20130301|2013-01-18 08:30,18,15.2,15.2,15.19,15.19,5
20130301|2013-01-18 09:30,18,15.205,15.21,15.19,15.19,8
20130301|2013-01-18 10:00,18,15.19,15.19,15.19,15.19,8
20130301|2013-01-18 10:30,18,15.2,15.235,15.19,15.235,46
20130301|2013-01-18 11:00,18,15.24,15.24,15.24,15.24,16
20130301|2013-01-18 11:30,18,15.22,15.245,15.22,15.245,5
20130301|2013-01-18 12:00,18,15.245,15.27,15.245,15.255,11
20130301|2013-01-18 12:30,18,15.25,15.25,15.25,15.25,1
20130301|2013-01-18 13:00,18,15.26,15.27,15.24,15.24,15
20130301|2013-01-18 13:30,18,15.24,15.24,15.145,15.145,83
20130301|2013-01-21 19:00,22,15.16,15.16,15.16,15.16,1
20130301|2013-01-21 20:00,22,15.185,15.185,15.185,15.185,1
20130301|2013-01-21 20:30,22,15.2,15.2,15.2,15.2,4
20130301|2013-01-21 21:00,22,15.185,15.185,15.185,15.185,4
20130301|2013-01-21 23:30,22,15.22,15.235,15.22,15.235,10
20130301|2013-01-22 01:00,22,15.25,15.25,15.25,15.25,1
20130301|2013-01-22 01:30,22,15.25,15.25,15.245,15.245,3
20130301|2013-01-22 02:00,22,15.245,15.265,15.24,15.265,4
20130301|2013-01-22 03:30,22,15.26,15.27,15.26,15.27,13
20130301|2013-01-22 04:00,22,15.27,15.27,15.27,15.27,3
20130301|2013-01-22 04:30,22,15.27,15.27,15.27,15.27,1
20130301|2013-01-22 05:00,22,15.27,15.27,15.27,15.27,16
20130301|2013-01-22 07:30,22,15.27,15.27,15.25,15.25,4
20130301|2013-01-22 08:00,22,15.245,15.245,15.245,15.245,2
20130301|2013-01-22 08:30,22,15.225,15.26,15.225,15.26,24
20130301|2013-01-22 09:00,22,15.235,15.24,15.225,15.24,5
20130301|2013-01-22 09:30,22,15.22,15.295,15.2,15.29,85
20130301|2013-01-22 10:00,22,15.285,15.33,15.265,15.325,119
20130301|2013-01-22 10:30,22,15.325,15.355,15.32,15.32,97
20130301|2013-01-22 11:00,22,15.33,15.35,15.33,15.33,32
20130301|2013-01-22 11:30,22,15.33,15.355,15.33,15.345,27
20130301|2013-01-22 12:00,22,15.35,15.35,15.345,15.345,14
20130301|2013-01-22 12:30,22,15.345,15.345,15.33,15.33,3
20130301|2013-01-22 13:00,22,15.34,15.355,15.33,15.355,22
20130301|2013-01-22 13:30,22,15.35,15.45,15.34,15.425,217
20130301|2013-01-22 17:00,23,15.38,15.425,15.36,15.425,13
20130301|2013-01-22 18:30,23,15.415,15.415,15.39,15.39,2
20130301|2013-01-22 21:00,23,15.405,15.435,15.405,15.435,15
20130301|2013-01-22 22:00,23,15.425,15.43,15.425,15.43,2
20130301|2013-01-22 22:30,23,15.435,15.44,15.435,15.44,4
20130301|2013-01-22 23:30,23,15.405,15.405,15.385,15.4,36
20130301|2013-01-23 01:00,23,15.43,15.43,15.43,15.43,1
20130301|2013-01-23 01:30,23,15.39,15.39,15.38,15.38,10
20130301|2013-01-23 02:00,23,15.42,15.44,15.39,15.39,7
20130301|2013-01-23 04:30,23,15.4,15.4,15.4,15.4,1
20130301|2013-01-23 05:00,23,15.375,15.375,15.375,15.375,2
20130301|2013-01-23 06:30,23,15.385,15.385,15.385,15.385,1
20130301|2013-01-23 07:00,23,15.38,15.38,15.33,15.33,8
20130301|2013-01-23 07:30,23,15.36,15.36,15.36,15.36,2
20130301|2013-01-23 08:00,23,15.365,15.37,15.35,15.35,6
20130301|2013-01-23 08:30,23,15.37,15.37,15.37,15.37,5
20130301|2013-01-23 09:00,23,15.355,15.38,15.35,15.36,16
20130301|2013-01-23 09:30,23,15.36,15.435,15.35,15.395,100
20130301|2013-01-23 10:00,23,15.395,15.41,15.365,15.365,47
20130301|2013-01-23 10:30,23,15.385,15.385,15.315,15.325,42
20130301|2013-01-23 11:00,23,15.33,15.33,15.3,15.3,57
20130301|2013-01-23 11:30,23,15.33,15.33,15.32,15.33,8
20130301|2013-01-23 12:00,23,15.345,15.345,15.345,15.345,2
20130301|2013-01-23 12:30,23,15.33,15.33,15.32,15.32,4
20130301|2013-01-23 13:00,23,15.315,15.37,15.315,15.37,11
20130301|2013-01-23 13:30,23,15.365,15.37,15.295,15.295,48
20130301|2013-01-23 18:00,24,15.305,15.305,15.305,15.305,1
20130301|2013-01-23 19:00,24,15.305,15.315,15.3,15.3,20
20130301|2013-01-23 19:30,24,15.3,15.3,15.3,15.3,1
20130301|2013-01-24 02:00,24,15.345,15.37,15.345,15.37,8
20130301|2013-01-24 03:30,24,15.305,15.305,15.305,15.305,1
20130301|2013-01-24 05:30,24,15.3,15.3,15.3,15.3,1
20130301|2013-01-24 06:30,24,15.295,15.295,15.27,15.27,12
20130301|2013-01-24 07:00,24,15.27,15.27,15.25,15.25,30
20130301|2013-01-24 07:30,24,15.26,15.26,15.26,15.26,6
20130301|2013-01-24 08:00,24,15.26,15.285,15.26,15.265,10
20130301|2013-01-24 08:30,24,15.27,15.27,15.27,15.27,2
20130301|2013-01-24 09:00,24,15.27,15.27,15.23,15.26,63
20130301|2013-01-24 09:30,24,15.275,15.275,15.235,15.24,14
20130301|2013-01-24 10:00,24,15.25,15.275,15.25,15.275,4
20130301|2013-01-24 10:30,24,15.275,15.275,15.25,15.25,4
20130301|2013-01-24 12:00,24,15.27,15.29,15.27,15.29,3
20130301|2013-01-24 12:30,24,15.29,15.315,15.29,15.31,9
20130301|2013-01-24 13:00,24,15.295,15.295,15.265,15.265,8
20130301|2013-01-24 13:30,24,15.275,15.295,15.265,15.28,22
20130301|2013-01-24 17:00,25,15.335,15.335,15.33,15.33,3
20130301|2013-01-24 20:00,25,15.28,15.28,15.28,15.28,1
20130301|2013-01-25 01:30,25,15.26,15.26,15.26,15.26,2
20130301|2013-01-25 02:00,25,15.285,15.285,15.285,15.285,2
20130301|2013-01-25 04:30,25,15.285,15.285,15.285,15.285,2
20130301|2013-01-25 08:00,25,15.26,15.265,15.255,15.265,4
20130301|2013-01-25 08:30,25,15.285,15.38,15.285,15.38,93
20130301|2013-01-25 09:00,25,15.345,15.345,15.345,15.345,1
20130301|2013-01-25 09:30,25,15.345,15.355,15.295,15.335,33
20130301|2013-01-25 10:00,25,15.335,15.36,15.335,15.35,19
20130301|2013-01-25 10:30,25,15.36,15.4,15.36,15.38,33
20130301|2013-01-25 11:00,25,15.385,15.385,15.36,15.36,11
20130301|2013-01-25 11:30,25,15.36,15.425,15.36,15.415,44
20130301|2013-01-25 12:00,25,15.425,15.45,15.425,15.45,50
20130301|2013-01-25 12:30,25,15.42,15.445,15.375,15.395,30
20130301|2013-01-25 13:00,25,15.39,15.45,15.39,15.42,25
20130301|2013-01-25 13:30,25,15.435,15.49,15.435,15.49,87
20130301|2013-01-27 17:00,28,15.48,15.48,15.415,15.415,6
20130301|2013-01-27 19:00,28,15.475,15.475,15.475,15.475,1
20130301|2013-01-27 20:00,28,15.475,15.475,15.475,15.475,2
20130301|2013-01-27 20:30,28,15.495,15.5,15.495,15.5,8
20130301|2013-01-27 21:30,28,15.5,15.5,15.44,15.44,4
20130301|2013-01-28 01:30,28,15.485,15.49,15.485,15.49,3
20130301|2013-01-28 02:00,28,15.48,15.5,15.48,15.5,6
20130301|2013-01-28 03:30,28,15.475,15.475,15.47,15.47,2
20130301|2013-01-28 05:00,28,15.465,15.465,15.465,15.465,1
20130301|2013-01-28 06:00,28,15.46,15.46,15.46,15.46,1
20130301|2013-01-28 08:00,28,15.455,15.455,15.455,15.455,1
20130301|2013-01-28 08:30,28,15.455,15.465,15.37,15.37,28
20130301|2013-01-28 09:00,28,15.39,15.4,15.39,15.4,2
20130301|2013-01-28 09:30,28,15.435,15.47,15.435,15.47,29
20130301|2013-01-28 10:00,28,15.45,15.45,15.435,15.435,3
20130301|2013-01-28 11:00,28,15.44,15.44,15.44,15.44,3
20130301|2013-01-28 12:00,28,15.43,15.43,15.395,15.395,23
20130301|2013-01-28 12:30,28,15.4,15.445,15.4,15.445,15
20130301|2013-01-28 13:00,28,15.445,15.445,15.445,15.445,1
20130301|2013-01-28 13:30,28,15.44,15.455,15.31,15.355,92
20130301|2013-01-28 17:00,29,15.35,15.35,15.35,15.35,2
20130301|2013-01-28 17:30,29,15.35,15.35,15.35,15.35,2
20130301|2013-01-28 18:00,29,15.34,15.34,15.34,15.34,2
20130301|2013-01-28 18:30,29,15.33,15.33,15.31,15.31,27
20130301|2013-01-28 19:00,29,15.34,15.34,15.34,15.34,1
20130301|2013-01-28 19:30,29,15.305,15.305,15.305,15.305,3
20130301|2013-01-28 20:00,29,15.295,15.295,15.29,15.29,10
20130301|2013-01-28 21:00,29,15.305,15.305,15.295,15.295,2
20130301|2013-01-28 21:30,29,15.27,15.27,15.27,15.27,1
20130301|2013-01-28 23:00,29,15.265,15.265,15.265,15.265,4
20130301|2013-01-28 23:30,29,15.26,15.26,15.255,15.255,5
20130301|2013-01-29 01:00,29,15.29,15.29,15.29,15.29,1
20130301|2013-01-29 02:00,29,15.26,15.26,15.26,15.26,2
20130301|2013-01-29 03:30,29,15.26,15.26,15.26,15.26,1
20130301|2013-01-29 04:30,29,15.255,15.255,15.25,15.25,20
20130301|2013-01-29 05:00,29,15.27,15.27,15.25,15.25,4
20130301|2013-01-29 07:00,29,15.28,15.28,15.28,15.28,5
20130301|2013-01-29 07:30,29,15.28,15.28,15.28,15.28,4
20130301|2013-01-29 08:00,29,15.28,15.295,15.245,15.28,41
20130301|2013-01-29 08:30,29,15.245,15.26,15.22,15.235,71
20130301|2013-01-29 09:00,29,15.24,15.315,15.24,15.31,38
20130301|2013-01-29 09:30,29,15.31,15.425,15.3,15.42,215
20130301|2013-01-29 10:00,29,15.4,15.42,15.385,15.4,18
20130301|2013-01-29 10:30,29,15.445,15.445,15.41,15.41,37
20130301|2013-01-29 11:00,29,15.415,15.435,15.41,15.435,10
20130301|2013-01-29 11:30,29,15.435,15.495,15.435,15.47,44
20130301|2013-01-29 12:00,29,15.485,15.54,15.485,15.49,90
20130301|2013-01-29 12:30,29,15.48,15.5,15.48,15.5,5
20130301|2013-01-29 13:00,29,15.505,15.505,15.465,15.465,4
20130301|2013-01-29 13:30,29,15.475,15.53,15.475,15.525,57
20130301|2013-01-29 17:30,30,15.475,15.475,15.475,15.475,1
20130301|2013-01-29 20:00,30,15.49,15.505,15.49,15.505,3
20130301|2013-01-29 23:30,30,15.505,15.505,15.505,15.505,2
20130301|2013-01-30 00:30,30,15.515,15.515,15.5,15.5,2
20130301|2013-01-30 01:00,30,15.495,15.495,15.495,15.495,1
20130301|2013-01-30 02:00,30,15.51,15.525,15.51,15.525,7
20130301|2013-01-30 04:00,30,15.505,15.505,15.505,15.505,1
20130301|2013-01-30 04:30,30,15.505,15.505,15.505,15.505,2
20130301|2013-01-30 06:00,30,15.505,15.505,15.5,15.5,8
20130301|2013-01-30 07:00,30,15.52,15.52,15.52,15.52,1
20130301|2013-01-30 07:30,30,15.525,15.525,15.5,15.525,5
20130301|2013-01-30 08:00,30,15.53,15.53,15.51,15.51,7
20130301|2013-01-30 08:30,30,15.49,15.5,15.48,15.5,6
20130301|2013-01-30 09:00,30,15.495,15.53,15.495,15.51,20
20130301|2013-01-30 09:30,30,15.52,15.535,15.48,15.48,123
20130301|2013-01-30 10:00,30,15.455,15.48,15.415,15.415,37
20130301|2013-01-30 10:30,30,15.445,15.47,15.445,15.47,12
20130301|2013-01-30 11:00,30,15.46,15.46,15.445,15.445,18
20130301|2013-01-30 12:00,30,15.465,15.465,15.46,15.46,6
20130301|2013-01-30 12:30,30,15.47,15.47,15.455,15.455,4
20130301|2013-01-30 13:00,30,15.45,15.475,15.44,15.44,22
20130301|2013-01-30 13:30,30,15.44,15.45,15.37,15.405,88
20130301|2013-01-30 19:00,31,15.425,15.43,15.425,15.43,5
20130301|2013-01-31 01:00,31,15.445,15.445,15.445,15.445,1
20130301|2013-01-31 02:30,31,15.435,15.435,15.43,15.43,6
20130301|2013-01-31 05:00,31,15.395,15.395,15.395,15.395,1
20130301|2013-01-31 06:00,31,15.44,15.44,15.44,15.44,5
20130301|2013-01-31 07:00,31,15.45,15.45,15.4,15.4,6
20130301|2013-01-31 07:30,31,15.4,15.4,15.4,15.4,1
20130301|2013-01-31 08:00,31,15.435,15.435,15.435,15.435,1
20130301|2013-01-31 08:30,31,15.45,15.45,15.45,15.45,2
20130301|2013-01-31 09:00,31,15.45,15.45,15.4,15.4,26
20130301|2013-01-31 09:30,31,15.4,15.43,15.365,15.42,31
20130301|2013-01-31 10:00,31,15.42,15.42,15.4,15.415,35
20130301|2013-01-31 10:30,31,15.415,15.47,15.415,15.45,53
20130301|2013-01-31 11:00,31,15.45,15.45,15.435,15.45,4
20130301|2013-01-31 11:30,31,15.45,15.465,15.45,15.465,4
20130301|2013-01-31 12:00,31,15.46,15.53,15.46,15.5,122
20130301|2013-01-31 12:30,31,15.5,15.525,15.5,15.525,7
20130301|2013-01-31 13:00,31,15.525,15.53,15.5,15.53,10
20130301|2013-01-31 13:30,31,15.525,15.53,15.485,15.495,51
20130301|2013-01-31 17:00,1,15.495,15.5,15.495,15.5,2
20130301|2013-01-31 17:30,1,15.48,15.485,15.48,15.485,3
20130301|2013-01-31 18:00,1,15.485,15.485,15.485,15.485,1
20130301|2013-01-31 20:30,1,15.51,15.51,15.51,15.51,5
20130301|2013-01-31 21:00,1,15.51,15.51,15.49,15.49,7
20130301|2013-02-01 01:00,1,15.49,15.49,15.425,15.425,33
20130301|2013-02-01 01:30,1,15.425,15.435,15.425,15.435,3
20130301|2013-02-01 02:00,1,15.42,15.42,15.42,15.42,1
20130301|2013-02-01 03:00,1,15.455,15.455,15.455,15.455,2
20130301|2013-02-01 03:30,1,15.5,15.5,15.5,15.5,1
20130301|2013-02-01 07:00,1,15.445,15.445,15.44,15.44,2
20130301|2013-02-01 07:30,1,15.44,15.44,15.425,15.43,9
20130301|2013-02-01 08:00,1,15.465,15.465,15.41,15.41,27
20130301|2013-02-01 08:30,1,15.465,15.5,15.465,15.5,18
20130301|2013-02-01 09:00,1,15.475,15.48,15.42,15.42,18
20130301|2013-02-01 09:30,1,15.425,15.485,15.42,15.475,43
20130301|2013-02-01 10:00,1,15.46,15.48,15.46,15.47,13
20130301|2013-02-01 10:30,1,15.47,15.48,15.47,15.48,16
20130301|2013-02-01 11:00,1,15.48,15.48,15.435,15.435,104
20130301|2013-02-01 11:30,1,15.45,15.46,15.44,15.44,10
20130301|2013-02-01 12:00,1,15.44,15.45,15.43,15.45,23
20130301|2013-02-01 12:30,1,15.435,15.48,15.435,15.48,17
20130301|2013-02-01 13:00,1,15.49,15.495,15.49,15.49,25
20130301|2013-02-01 13:30,1,15.465,15.585,15.465,15.55,161
20130301|2013-02-03 17:00,4,15.49,15.49,15.49,15.49,1
20130301|2013-02-03 18:30,4,15.52,15.52,15.52,15.52,1
20130301|2013-02-03 20:00,4,15.53,15.53,15.52,15.52,3
20130301|2013-02-03 20:30,4,15.52,15.52,15.52,15.52,2
20130301|2013-02-03 21:00,4,15.52,15.52,15.52,15.52,2
20130301|2013-02-03 22:30,4,15.545,15.55,15.545,15.55,2
20130301|2013-02-03 23:30,4,15.555,15.555,15.555,15.555,4
20130301|2013-02-04 01:00,4,15.555,15.56,15.555,15.56,7
20130301|2013-02-04 01:30,4,15.555,15.56,15.555,15.56,4
20130301|2013-02-04 04:30,4,15.555,15.555,15.555,15.555,2
20130301|2013-02-04 06:00,4,15.555,15.555,15.555,15.555,1
20130301|2013-02-04 06:30,4,15.56,15.56,15.555,15.555,27
20130301|2013-02-04 08:00,4,15.56,15.56,15.56,15.56,3
20130301|2013-02-04 08:30,4,15.57,15.6,15.57,15.6,46
20130301|2013-02-04 09:00,4,15.6,15.63,15.6,15.63,30
20130301|2013-02-04 09:30,4,15.63,15.78,15.62,15.73,375
20130301|2013-02-04 10:00,4,15.73,15.775,15.64,15.65,123
20130301|2013-02-04 10:30,4,15.68,15.7,15.64,15.69,147
20130301|2013-02-04 11:00,4,15.675,15.7,15.675,15.7,31
20130301|2013-02-04 11:30,4,15.705,15.705,15.635,15.635,62
20130301|2013-02-04 12:00,4,15.655,15.785,15.635,15.755,133
20130301|2013-02-04 12:30,4,15.755,15.76,15.69,15.7,67
20130301|2013-02-04 13:00,4,15.7,15.715,15.695,15.7,35
20130301|2013-02-04 13:30,4,15.695,15.95,15.695,15.93,556
20130301|2013-02-04 17:00,5,15.84,15.86,15.84,15.86,24
20130301|2013-02-04 17:30,5,15.87,15.87,15.86,15.86,3
20130301|2013-02-04 18:00,5,15.875,15.88,15.86,15.86,3
20130301|2013-02-04 19:00,5,15.86,15.92,15.86,15.92,53
20130301|2013-02-04 19:30,5,15.915,15.93,15.915,15.93,14
20130301|2013-02-04 20:00,5,15.93,15.93,15.9,15.9,4
20130301|2013-02-04 21:00,5,15.91,15.91,15.91,15.91,1
20130301|2013-02-04 21:30,5,15.925,15.93,15.925,15.93,6
20130301|2013-02-04 22:00,5,15.92,15.93,15.92,15.93,2
20130301|2013-02-04 22:30,5,15.93,15.93,15.93,15.93,1
20130301|2013-02-04 23:00,5,15.935,15.98,15.935,15.98,24
20130301|2013-02-04 23:30,5,15.98,15.98,15.96,15.98,14
20130301|2013-02-05 00:00,5,15.98,15.99,15.98,15.99,8
20130301|2013-02-05 00:30,5,15.985,16.03,15.985,16.03,53
20130301|2013-02-05 01:00,5,16.03,16.03,15.97,15.98,36
20130301|2013-02-05 01:30,5,16.025,16.025,16.025,16.025,6
20130301|2013-02-05 02:00,5,16.01,16.03,16.01,16.01,12
20130301|2013-02-05 02:30,5,16.01,16.03,16.01,16.03,25
20130301|2013-02-05 03:30,5,16.03,16.05,16.03,16.05,19
20130301|2013-02-05 04:00,5,16.05,16.05,16.04,16.045,4
20130301|2013-02-05 04:30,5,16.045,16.045,16.045,16.045,1
20130301|2013-02-05 05:00,5,16.05,16.05,16.05,16.05,1
20130301|2013-02-05 05:30,5,16.045,16.06,16.04,16.05,38
20130301|2013-02-05 06:00,5,16.06,16.075,16.06,16.06,10
20130301|2013-02-05 06:30,5,16.075,16.08,16.07,16.07,14
20130301|2013-02-05 07:00,5,16.08,16.085,16.055,16.055,33
20130301|2013-02-05 07:30,5,16.07,16.12,16.05,16.105,157
20130301|2013-02-05 08:00,5,16.105,16.105,16.035,16.055,145
20130301|2013-02-05 08:30,5,16.065,16.1,16.055,16.075,128
20130301|2013-02-05 09:00,5,16.075,16.085,16.055,16.055,102
20130301|2013-02-05 09:30,5,16.07,16.29,16.07,16.13,496
20130301|2013-02-05 10:00,5,16.125,16.14,16.065,16.115,153
20130301|2013-02-05 10:30,5,16.115,16.17,16.105,16.16,71
20130301|2013-02-05 11:00,5,16.135,16.185,16.13,16.185,99
20130301|2013-02-05 11:30,5,16.17,16.17,16.1,16.1,64
20130301|2013-02-05 12:00,5,16.105,16.14,16.095,16.14,37
20130301|2013-02-05 12:30,5,16.135,16.195,16.135,16.18,109
20130301|2013-02-05 13:00,5,16.19,16.23,16.185,16.22,127
20130301|2013-02-05 13:30,5,16.225,16.225,16.105,16.105,100
20130301|2013-02-05 17:00,6,16.1,16.105,16.08,16.08,59
20130301|2013-02-05 17:30,6,16.12,16.14,16.12,16.14,6
20130301|2013-02-05 18:00,6,16.08,16.08,16.08,16.08,2
20130301|2013-02-05 18:30,6,16.095,16.095,16.095,16.095,1
20130301|2013-02-05 19:00,6,16.135,16.135,16.135,16.135,1
20130301|2013-02-05 19:30,6,16.075,16.075,16.075,16.075,2
20130301|2013-02-05 20:00,6,16.095,16.095,16.095,16.095,1
20130301|2013-02-05 21:30,6,16.135,16.16,16.135,16.16,10
20130301|2013-02-05 22:00,6,16.16,16.16,16.16,16.16,49
20130301|2013-02-05 22:30,6,16.16,16.16,16.16,16.16,10
20130301|2013-02-05 23:00,6,16.16,16.17,16.16,16.17,5
20130301|2013-02-05 23:30,6,16.17,16.17,16.17,16.17,5
20130301|2013-02-06 00:00,6,16.17,16.17,16.17,16.17,26
20130301|2013-02-06 01:00,6,16.17,16.17,16.17,16.17,1
20130301|2013-02-06 01:30,6,16.185,16.19,16.155,16.19,33
20130301|2013-02-06 02:00,6,16.155,16.175,16.145,16.175,16
20130301|2013-02-06 02:30,6,16.185,16.185,16.185,16.185,1
20130301|2013-02-06 03:30,6,16.175,16.185,16.175,16.185,5
20130301|2013-02-06 05:00,6,16.185,16.185,16.185,16.185,6
20130301|2013-02-06 05:30,6,16.175,16.175,16.175,16.175,1
20130301|2013-02-06 06:00,6,16.175,16.18,16.175,16.18,14
20130301|2013-02-06 06:30,6,16.175,16.175,16.16,16.16,7
20130301|2013-02-06 07:00,6,16.16,16.185,16.16,16.185,9
20130301|2013-02-06 07:30,6,16.18,16.18,16.16,16.16,13
20130301|2013-02-06 08:00,6,16.16,16.185,16.16,16.185,17
20130301|2013-02-06 08:30,6,16.185,16.185,16.115,16.115,42
20130301|2013-02-06 09:00,6,16.12,16.12,16.04,16.1,118
20130301|2013-02-06 09:30,6,16.11,16.145,16.09,16.145,50
20130301|2013-02-06 10:00,6,16.12,16.15,16.11,16.15,38
20130301|2013-02-06 10:30,6,16.15,16.17,16.135,16.135,80
20130301|2013-02-06 11:00,6,16.15,16.175,16.14,16.175,51
20130301|2013-02-06 11:30,6,16.175,16.185,16.15,16.18,56
20130301|2013-02-06 12:00,6,16.185,16.22,16.18,16.22,67
20130301|2013-02-06 12:30,6,16.225,16.23,16.2,16.2,30
20130301|2013-02-06 13:00,6,16.175,16.19,16.15,16.185,30
20130301|2013-02-06 13:30,6,16.17,16.215,16.145,16.18,73
20130301|2013-02-06 17:00,7,16.12,16.13,16.115,16.13,7
20130301|2013-02-06 17:30,7,16.14,16.14,16.14,16.14,1
20130301|2013-02-06 18:00,7,16.145,16.145,16.145,16.145,4
20130301|2013-02-06 18:30,7,16.145,16.165,16.145,16.165,12
20130301|2013-02-06 19:00,7,16.14,16.14,16.13,16.13,4
20130301|2013-02-06 20:00,7,16.125,16.125,16.125,16.125,1
20130301|2013-02-06 21:00,7,16.165,16.19,16.165,16.19,30
20130301|2013-02-06 22:00,7,16.125,16.125,16.12,16.12,10
20130301|2013-02-07 01:00,7,16.12,16.12,16.11,16.11,3
20130301|2013-02-07 01:30,7,16.145,16.145,16.145,16.145,5
20130301|2013-02-07 02:00,7,16.15,16.15,16.15,16.15,1
20130301|2013-02-07 06:00,7,16.115,16.115,16.09,16.09,6
20130301|2013-02-07 06:30,7,16.09,16.09,16.09,16.09,1
20130301|2013-02-07 07:00,7,16.09,16.145,16.09,16.145,6
20130301|2013-02-07 07:30,7,16.12,16.15,16.11,16.11,9
20130301|2013-02-07 08:00,7,16.11,16.11,16.1,16.1,14
20130301|2013-02-07 08:30,7,16.15,16.15,16.125,16.125,11
20130301|2013-02-07 09:00,7,16.145,16.17,16.135,16.17,42
20130301|2013-02-07 09:30,7,16.17,16.23,16.17,16.22,179
20130301|2013-02-07 10:00,7,16.22,16.25,16.22,16.22,73
20130301|2013-02-07 10:30,7,16.23,16.245,16.205,16.215,58
20130301|2013-02-07 11:00,7,16.2,16.25,16.185,16.25,42
20130301|2013-02-07 11:30,7,16.22,16.23,16.19,16.205,47
20130301|2013-02-07 12:00,7,16.2,16.215,16.14,16.16,53
20130301|2013-02-07 12:30,7,16.165,16.2,16.16,16.2,90
20130301|2013-02-07 13:00,7,16.2,16.215,16.18,16.19,50
20130301|2013-02-07 13:30,7,16.18,16.19,16.105,16.105,38
20130301|2013-02-07 17:00,8,16.1,16.1,16.1,16.1,1
20130301|2013-02-07 19:00,8,16.11,16.11,16.11,16.11,1
20130301|2013-02-07 19:30,8,16.11,16.11,16.11,16.11,2
20130301|2013-02-07 20:00,8,16.12,16.12,16.12,16.12,8
20130301|2013-02-07 22:30,8,16.165,16.165,16.165,16.165,1
20130301|2013-02-08 01:30,8,16.17,16.17,16.17,16.17,1
20130301|2013-02-08 02:00,8,16.185,16.19,16.185,16.19,10
20130301|2013-02-08 02:30,8,16.19,16.19,16.19,16.19,9
20130301|2013-02-08 03:00,8,16.19,16.19,16.19,16.19,9
20130301|2013-02-08 04:00,8,16.16,16.16,16.16,16.16,2
20130301|2013-02-08 04:30,8,16.175,16.175,16.17,16.17,7
20130301|2013-02-08 05:30,8,16.17,16.17,16.17,16.17,3
20130301|2013-02-08 06:00,8,16.16,16.16,16.16,16.16,1
20130301|2013-02-08 06:30,8,16.185,16.185,16.185,16.185,1
20130301|2013-02-08 07:00,8,16.19,16.225,16.19,16.225,7
20130301|2013-02-08 07:30,8,16.225,16.24,16.22,16.24,12
20130301|2013-02-08 08:00,8,16.24,16.24,16.21,16.235,15
20130301|2013-02-08 08:30,8,16.235,16.25,16.19,16.235,23
20130301|2013-02-08 09:00,8,16.23,16.24,16.22,16.24,12
20130301|2013-02-08 09:30,8,16.24,16.31,16.235,16.28,235
20130301|2013-02-08 10:00,8,16.27,16.29,16.22,16.25,52
20130301|2013-02-08 10:30,8,16.275,16.275,16.22,16.235,31
20130301|2013-02-08 11:00,8,16.235,16.27,16.19,16.225,97
20130301|2013-02-08 11:30,8,16.22,16.24,16.175,16.21,50
20130301|2013-02-08 12:00,8,16.215,16.255,16.21,16.25,59
20130301|2013-02-08 12:30,8,16.25,16.295,16.225,16.265,84
20130301|2013-02-08 13:00,8,16.255,16.29,16.24,16.29,26
20130301|2013-02-08 13:30,8,16.275,16.35,16.275,16.34,231
20130301|2013-02-10 17:00,11,16.295,16.32,16.25,16.305,12
20130301|2013-02-10 18:30,11,16.285,16.315,16.285,16.315,3
20130301|2013-02-10 22:00,11,16.3,16.3,16.3,16.3,2
20130301|2013-02-10 23:00,11,16.325,16.325,16.325,16.325,2
20130301|2013-02-10 23:30,11,16.29,16.29,16.29,16.29,1
20130301|2013-02-11 01:00,11,16.325,16.325,16.325,16.325,1
20130301|2013-02-11 02:30,11,16.33,16.33,16.33,16.33,6
20130301|2013-02-11 03:00,11,16.295,16.305,16.295,16.305,2
20130301|2013-02-11 04:00,11,16.31,16.31,16.31,16.31,1
20130301|2013-02-11 05:00,11,16.31,16.31,16.31,16.31,1
20130301|2013-02-11 06:00,11,16.315,16.315,16.315,16.315,1
20130301|2013-02-11 06:30,11,16.31,16.32,16.31,16.32,2
20130301|2013-02-11 07:00,11,16.33,16.33,16.33,16.33,2
20130301|2013-02-11 07:30,11,16.33,16.33,16.15,16.16,62
20130301|2013-02-11 08:00,11,16.18,16.2,16.18,16.2,3
20130301|2013-02-11 08:30,11,16.185,16.225,16.16,16.225,24
20130301|2013-02-11 09:00,11,16.195,16.2,16.075,16.1,51
20130301|2013-02-11 09:30,11,16.1,16.18,16.09,16.18,125
20130301|2013-02-11 10:00,11,16.185,16.2,16.17,16.19,45
20130301|2013-02-11 10:30,11,16.2,16.215,16.18,16.18,62
20130301|2013-02-11 11:00,11,16.195,16.195,16.16,16.16,35
20130301|2013-02-11 11:30,11,16.165,16.165,16.125,16.13,34
20130301|2013-02-11 12:00,11,16.12,16.12,16.015,16.065,117
20130301|2013-02-11 12:30,11,16.07,16.11,16.06,16.09,40
20130301|2013-02-11 13:00,11,16.09,16.095,16.035,16.055,47
20130301|2013-02-11 13:30,11,16.065,16.095,15.845,15.845,372
20130301|2013-02-11 17:00,12,15.905,15.91,15.805,15.835,59
20130301|2013-02-11 17:30,12,15.845,15.85,15.835,15.835,4
20130301|2013-02-11 18:00,12,15.865,15.865,15.865,15.865,3
20130301|2013-02-11 18:30,12,15.875,15.875,15.875,15.875,2
20130301|2013-02-11 19:30,12,15.86,15.86,15.835,15.835,12
20130301|2013-02-11 20:00,12,15.83,15.83,15.83,15.83,1
20130301|2013-02-11 20:30,12,15.83,15.83,15.815,15.815,12
20130301|2013-02-11 21:00,12,15.805,15.805,15.78,15.785,28
20130301|2013-02-11 21:30,12,15.82,15.84,15.82,15.84,2
20130301|2013-02-11 22:00,12,15.845,15.845,15.795,15.795,2
20130301|2013-02-11 22:30,12,15.795,15.795,15.795,15.795,2
20130301|2013-02-12 00:00,12,15.835,15.835,15.785,15.785,4
20130301|2013-02-12 01:00,12,15.79,15.79,15.79,15.79,1
20130301|2013-02-12 01:30,12,15.8,15.8,15.725,15.775,31
20130301|2013-02-12 02:00,12,15.73,15.73,15.725,15.725,4
20130301|2013-02-12 02:30,12,15.725,15.725,15.725,15.725,8
20130301|2013-02-12 03:30,12,15.715,15.715,15.715,15.715,1
20130301|2013-02-12 04:00,12,15.705,15.705,15.705,15.705,1
20130301|2013-02-12 05:30,12,15.76,15.81,15.76,15.8,14
20130301|2013-02-12 06:00,12,15.8,15.8,15.775,15.78,4
20130301|2013-02-12 06:30,12,15.77,15.77,15.765,15.765,2
20130301|2013-02-12 07:00,12,15.775,15.775,15.745,15.745,3
20130301|2013-02-12 07:30,12,15.745,15.745,15.725,15.725,17
20130301|2013-02-12 08:00,12,15.74,15.765,15.73,15.73,10
20130301|2013-02-12 08:30,12,15.72,15.72,15.7,15.7,26
20130301|2013-02-12 09:00,12,15.705,15.705,15.605,15.685,207
20130301|2013-02-12 09:30,12,15.685,15.74,15.645,15.7,106
20130301|2013-02-12 10:00,12,15.71,15.74,15.67,15.67,47
20130301|2013-02-12 10:30,12,15.68,15.68,15.64,15.65,77
20130301|2013-02-12 11:00,12,15.7,15.7,15.69,15.69,3
20130301|2013-02-12 11:30,12,15.705,15.705,15.67,15.67,14
20130301|2013-02-12 12:00,12,15.67,15.69,15.67,15.685,3
20130301|2013-02-12 12:30,12,15.695,15.705,15.675,15.675,21
20130301|2013-02-12 13:00,12,15.67,15.675,15.66,15.665,60
20130301|2013-02-12 13:30,12,15.665,15.68,15.655,15.655,42
20130301|2013-02-12 17:00,13,15.69,15.69,15.69,15.69,2
20130301|2013-02-12 17:30,13,15.685,15.69,15.68,15.68,7
20130301|2013-02-12 18:00,13,15.665,15.665,15.665,15.665,1
20130301|2013-02-12 21:00,13,15.69,15.69,15.69,15.69,2
20130301|2013-02-12 21:30,13,15.695,15.7,15.695,15.7,5
20130301|2013-02-12 23:00,13,15.7,15.705,15.7,15.705,7
20130301|2013-02-13 01:30,13,15.685,15.685,15.685,15.685,1
20130301|2013-02-13 02:00,13,15.68,15.68,15.68,15.68,1
20130301|2013-02-13 02:30,13,15.7,15.76,15.7,15.76,10
20130301|2013-02-13 03:00,13,15.765,15.825,15.765,15.825,16
20130301|2013-02-13 03:30,13,15.82,15.82,15.79,15.79,4
20130301|2013-02-13 05:00,13,15.75,15.795,15.75,15.795,2
20130301|2013-02-13 05:30,13,15.755,15.81,15.755,15.81,2
20130301|2013-02-13 06:00,13,15.75,15.78,15.75,15.78,3
20130301|2013-02-13 07:00,13,15.75,15.79,15.75,15.78,4
20130301|2013-02-13 07:30,13,15.78,15.815,15.775,15.775,21
20130301|2013-02-13 08:00,13,15.785,15.86,15.785,15.85,21
20130301|2013-02-13 08:30,13,15.85,15.885,15.84,15.86,12
20130301|2013-02-13 09:00,13,15.83,15.83,15.8,15.81,21
20130301|2013-02-13 09:30,13,15.78,15.785,15.735,15.785,36
20130301|2013-02-13 10:00,13,15.785,15.855,15.785,15.845,45
20130301|2013-02-13 10:30,13,15.845,15.855,15.84,15.855,19
20130301|2013-02-13 11:00,13,15.835,15.865,15.835,15.865,12
20130301|2013-02-13 11:30,13,15.865,15.865,15.83,15.83,6
20130301|2013-02-13 12:00,13,15.855,15.87,15.835,15.87,7
20130301|2013-02-13 12:30,13,15.835,15.835,15.83,15.83,11
20130301|2013-02-13 13:00,13,15.83,15.835,15.795,15.83,17
20130301|2013-02-13 13:30,13,15.845,15.865,15.845,15.865,12
20130301|2013-02-13 17:00,14,15.875,15.875,15.86,15.86,2
20130301|2013-02-13 18:30,14,15.875,15.875,15.875,15.875,1
20130301|2013-02-13 19:00,14,15.835,15.835,15.835,15.835,1
20130301|2013-02-13 21:30,14,15.83,15.83,15.83,15.83,1
20130301|2013-02-14 01:30,14,15.83,15.83,15.785,15.785,3
20130301|2013-02-14 02:00,14,15.845,15.845,15.845,15.845,2
20130301|2013-02-14 05:30,14,15.815,15.815,15.785,15.785,4
20130301|2013-02-14 06:00,14,15.78,15.78,15.76,15.76,11
20130301|2013-02-14 07:30,14,15.81,15.825,15.805,15.82,9
20130301|2013-02-14 08:00,14,15.815,15.825,15.815,15.82,4
20130301|2013-02-14 08:30,14,15.775,15.775,15.71,15.71,20
20130301|2013-02-14 09:00,14,15.725,15.75,15.71,15.745,21
20130301|2013-02-14 09:30,14,15.76,15.82,15.76,15.82,8
20130301|2013-02-14 10:00,14,15.83,15.835,15.795,15.795,13
20130301|2013-02-14 10:30,14,15.805,15.82,15.795,15.8,10
20130301|2013-02-14 11:00,14,15.795,15.81,15.785,15.785,11
20130301|2013-02-14 11:30,14,15.79,15.81,15.78,15.78,6
20130301|2013-02-14 12:00,14,15.81,15.83,15.8,15.82,13
20130301|2013-02-14 12:30,14,15.815,15.84,15.79,15.825,54
20130301|2013-02-14 13:00,14,15.82,15.82,15.74,15.77,30
20130301|2013-02-14 13:30,14,15.755,15.775,15.715,15.72,34
20130301|2013-02-14 22:30,15,15.73,15.73,15.73,15.73,1
20130301|2013-02-15 01:30,15,15.73,15.73,15.73,15.73,2
20130301|2013-02-15 08:00,15,15.77,15.795,15.77,15.795,2
20130301|2013-02-15 08:30,15,15.77,15.805,15.77,15.775,7
20130301|2013-02-15 09:00,15,15.805,15.83,15.79,15.83,12
20130301|2013-02-15 09:30,15,15.835,15.84,15.815,15.835,26
20130301|2013-02-15 10:00,15,15.835,15.87,15.835,15.87,9
20130301|2013-02-15 10:30,15,15.87,15.88,15.85,15.85,15
20130301|2013-02-15 11:00,15,15.84,15.845,15.805,15.805,16
20130301|2013-02-15 11:30,15,15.8,15.8,15.79,15.8,5
20130301|2013-02-15 12:00,15,15.825,15.825,15.795,15.795,10
20130301|2013-02-15 12:30,15,15.805,15.835,15.805,15.835,10
20130301|2013-02-15 13:00,15,15.835,15.835,15.78,15.835,23
20130301|2013-02-15 13:30,15,15.795,15.84,15.795,15.84,4
20130301|2013-02-18 19:00,19,15.795,15.795,15.795,15.795,5
20130301|2013-02-18 19:30,19,15.79,15.79,15.77,15.775,11
20130301|2013-02-18 20:00,19,15.77,15.77,15.75,15.75,8
20130301|2013-02-18 20:30,19,15.75,15.75,15.75,15.75,7
20130301|2013-02-18 21:00,19,15.73,15.73,15.73,15.73,2
20130301|2013-02-18 22:00,19,15.725,15.725,15.66,15.675,33
20130301|2013-02-18 22:30,19,15.72,15.72,15.72,15.72,1
20130301|2013-02-19 02:00,19,15.73,15.73,15.73,15.73,2
20130301|2013-02-19 05:00,19,15.73,15.73,15.73,15.73,4
20130301|2013-02-19 07:30,19,15.695,15.725,15.69,15.725,3
20130301|2013-02-19 08:00,19,15.735,15.735,15.73,15.73,3
20130301|2013-02-19 08:30,19,15.73,15.735,15.685,15.685,9
20130301|2013-02-19 09:00,19,15.68,15.725,15.68,15.7,10
20130301|2013-02-19 09:30,19,15.71,15.755,15.71,15.735,11
20130301|2013-02-19 10:00,19,15.755,15.77,15.75,15.77,11
20130301|2013-02-19 10:30,19,15.77,15.77,15.74,15.77,25
20130301|2013-02-19 11:00,19,15.77,15.82,15.77,15.82,54
20130301|2013-02-19 11:30,19,15.82,15.825,15.78,15.795,6
20130301|2013-02-19 12:00,19,15.795,15.81,15.795,15.81,4
20130301|2013-02-19 12:30,19,15.84,15.85,15.835,15.835,8
20130301|2013-02-19 13:00,19,15.845,15.995,15.845,15.95,180
20130301|2013-02-19 13:30,19,15.92,15.92,15.88,15.92,12
20130301|2013-02-19 17:00,20,15.93,15.93,15.93,15.93,1
20130301|2013-02-19 17:30,20,15.925,15.925,15.92,15.92,10
20130301|2013-02-19 18:30,20,15.94,15.94,15.94,15.94,1
20130301|2013-02-19 19:30,20,15.94,15.95,15.89,15.89,6
20130301|2013-02-19 22:30,20,15.88,15.88,15.88,15.88,2
20130301|2013-02-20 01:00,20,15.875,15.875,15.875,15.875,2
20130301|2013-02-20 02:30,20,15.89,15.9,15.89,15.9,5
20130301|2013-02-20 04:00,20,15.84,15.84,15.83,15.83,2
20130301|2013-02-20 04:30,20,15.825,15.825,15.825,15.825,1
20130301|2013-02-20 07:30,20,15.87,15.935,15.87,15.935,5
20130301|2013-02-20 08:00,20,15.94,15.95,15.92,15.95,15
20130301|2013-02-20 08:30,20,15.97,16.05,15.97,16,74
20130301|2013-02-20 09:00,20,16.03,16.07,15.99,16.025,32
20130301|2013-02-20 09:30,20,16.035,16.075,16.01,16.03,121
20130301|2013-02-20 10:00,20,16.025,16.03,15.995,16.02,48
20130301|2013-02-20 10:30,20,16.035,16.035,15.99,16.015,27
20130301|2013-02-20 11:00,20,16.015,16.02,16,16,29
20130301|2013-02-20 11:30,20,16.015,16.02,15.995,16,57
20130301|2013-02-20 12:00,20,16.005,16.01,16,16.005,25
20130301|2013-02-20 12:30,20,16,16.03,16,16.03,20
20130301|2013-02-20 13:00,20,16.03,16.03,16,16.02,14
20130301|2013-02-20 13:30,20,16.025,16.035,15.99,16.02,35
20130301|2013-02-20 17:00,21,15.99,16.005,15.99,16.005,3
20130301|2013-02-20 17:30,21,16.02,16.02,16.02,16.02,1
20130301|2013-02-20 18:30,21,16.01,16.01,16.01,16.01,3
20130301|2013-02-20 19:00,21,16.005,16.005,15.975,15.99,5
20130301|2013-02-20 19:30,21,15.965,15.965,15.93,15.93,7
20130301|2013-02-20 20:30,21,15.95,15.95,15.95,15.95,2
20130301|2013-02-20 21:30,21,15.96,15.96,15.96,15.96,1
20130301|2013-02-20 23:00,21,15.96,15.96,15.96,15.96,1
20130301|2013-02-21 00:30,21,15.95,15.95,15.95,15.95,1
20130301|2013-02-21 02:00,21,15.97,15.97,15.97,15.97,1
20130301|2013-02-21 03:30,21,15.98,15.98,15.98,15.98,1
20130301|2013-02-21 05:00,21,15.965,15.965,15.965,15.965,1
20130301|2013-02-21 06:30,21,15.94,15.94,15.94,15.94,1
20130301|2013-02-21 07:00,21,15.94,15.94,15.94,15.94,1
20130301|2013-02-21 07:30,21,15.96,15.96,15.96,15.96,1
20130301|2013-02-21 08:00,21,15.94,15.94,15.94,15.94,1
20130301|2013-02-21 08:30,21,15.94,15.94,15.895,15.905,27
20130301|2013-02-21 09:00,21,15.895,15.895,15.83,15.895,19
20130301|2013-02-21 09:30,21,15.915,15.92,15.865,15.92,15
20130301|2013-02-21 10:00,21,15.9,15.915,15.87,15.915,21
20130301|2013-02-21 10:30,21,15.915,15.915,15.9,15.9,6
20130301|2013-02-21 11:00,21,15.92,15.925,15.91,15.925,36
20130301|2013-02-21 11:30,21,15.925,15.93,15.91,15.915,27
20130301|2013-02-21 12:00,21,15.9,15.92,15.885,15.9,10
20130301|2013-02-21 12:30,21,15.89,15.93,15.89,15.925,11
20130301|2013-02-21 13:00,21,15.9,15.9,15.89,15.89,17
20130301|2013-02-21 13:30,21,15.89,15.89,15.81,15.825,42
20130301|2013-02-21 17:00,22,15.815,15.815,15.815,15.815,1
20130301|2013-02-22 00:30,22,15.85,15.85,15.85,15.85,1
20130301|2013-02-22 02:30,22,15.85,15.86,15.85,15.86,4
20130301|2013-02-22 03:30,22,15.875,15.875,15.875,15.875,4
20130301|2013-02-22 04:00,22,15.85,15.85,15.85,15.85,8
20130301|2013-02-22 05:00,22,15.85,15.85,15.815,15.815,2
20130301|2013-02-22 05:30,22,15.815,15.815,15.81,15.81,3
20130301|2013-02-22 06:30,22,15.815,15.815,15.81,15.81,2
20130301|2013-02-22 07:30,22,15.8,15.8,15.795,15.795,6
20130301|2013-02-22 08:00,22,15.76,15.765,15.76,15.765,3
20130301|2013-02-22 08:30,22,15.755,15.755,15.74,15.74,14
20130301|2013-02-22 09:00,22,15.8,15.8,15.8,15.8,2
20130301|2013-02-22 09:30,22,15.755,15.755,15.65,15.725,98
20130301|2013-02-22 10:00,22,15.7,15.75,15.685,15.685,12
20130301|2013-02-22 10:30,22,15.685,15.7,15.68,15.69,6
20130301|2013-02-22 11:00,22,15.71,15.71,15.685,15.685,5
20130301|2013-02-22 12:00,22,15.68,15.68,15.62,15.645,61
20130301|2013-02-22 12:30,22,15.64,15.64,15.64,15.64,1
20130301|2013-02-22 13:00,22,15.63,15.635,15.61,15.625,22
20130301|2013-02-22 13:30,22,15.625,15.625,15.555,15.555,116
20130301|2013-02-24 17:00,25,15.59,15.605,15.59,15.6,10
20130301|2013-02-24 17:30,25,15.6,15.6,15.59,15.59,3
20130301|2013-02-24 19:30,25,15.59,15.59,15.59,15.59,2
20130301|2013-02-24 20:00,25,15.585,15.585,15.585,15.585,1
20130301|2013-02-24 20:30,25,15.59,15.59,15.59,15.59,1
20130301|2013-02-24 21:30,25,15.59,15.59,15.58,15.58,4
20130301|2013-02-25 00:30,25,15.6,15.6,15.6,15.6,4
20130301|2013-02-25 01:30,25,15.58,15.58,15.58,15.58,2
20130301|2013-02-25 02:00,25,15.58,15.58,15.58,15.58,2
20130301|2013-02-25 02:30,25,15.58,15.58,15.58,15.58,1
20130301|2013-02-25 03:30,25,15.58,15.58,15.58,15.58,4
20130301|2013-02-25 05:30,25,15.58,15.58,15.58,15.58,3
20130301|2013-02-25 07:00,25,15.55,15.55,15.535,15.535,15
20130301|2013-02-25 07:30,25,15.56,15.565,15.51,15.51,26
20130301|2013-02-25 08:00,25,15.5,15.52,15.5,15.52,8
20130301|2013-02-25 08:30,25,15.51,15.52,15.51,15.52,7
20130301|2013-02-25 09:00,25,15.55,15.575,15.525,15.525,10
20130301|2013-02-25 09:30,25,15.51,15.53,15.4,15.465,93
20130301|2013-02-25 10:00,25,15.47,15.505,15.47,15.49,19
20130301|2013-02-25 10:30,25,15.505,15.51,15.47,15.47,7
20130301|2013-02-25 11:00,25,15.465,15.475,15.455,15.475,7
20130301|2013-02-25 11:30,25,15.46,15.46,15.45,15.45,9
20130301|2013-02-25 12:00,25,15.475,15.475,15.445,15.445,12
20130301|2013-02-25 12:30,25,15.45,15.465,15.45,15.465,9
20130301|2013-02-25 13:30,25,15.465,15.465,15.465,15.465,1
20130301|2013-02-25 17:00,26,15.42,15.42,15.415,15.415,2
20130301|2013-02-25 19:00,26,15.465,15.465,15.465,15.465,2
20130301|2013-02-25 20:00,26,15.425,15.435,15.425,15.435,4
20130301|2013-02-25 22:30,26,15.355,15.355,15.355,15.355,1
20130301|2013-02-25 23:00,26,15.37,15.37,15.36,15.36,6
20130301|2013-02-25 23:30,26,15.365,15.365,15.365,15.365,5
20130301|2013-02-26 00:00,26,15.36,15.36,15.355,15.355,3
20130301|2013-02-26 00:30,26,15.355,15.355,15.35,15.35,16
20130301|2013-02-26 08:00,26,15.325,15.325,15.32,15.32,5
20130301|2013-02-26 09:30,26,15.32,15.415,15.32,15.415,20
20130301|2013-02-26 10:00,26,15.42,15.42,15.39,15.39,4
20130301|2013-02-26 11:00,26,15.4,15.4,15.4,15.4,1
20130301|2013-02-26 11:30,26,15.405,15.42,15.405,15.42,3
20130301|2013-02-26 12:00,26,15.42,15.42,15.42,15.42,2
20130301|2013-02-26 12:30,26,15.445,15.505,15.42,15.505,9
20130301|2013-02-26 13:00,26,15.485,15.51,15.455,15.51,10
20130301|2013-02-26 13:30,26,15.485,15.5,15.455,15.47,22
20130301|2013-02-27 06:00,27,15.38,15.38,15.38,15.38,3
20130301|2013-02-27 08:00,27,15.38,15.38,15.38,15.38,6
20130301|2013-02-27 08:30,27,15.395,15.4,15.395,15.4,7
20130301|2013-02-27 09:00,27,15.41,15.42,15.41,15.42,31
20130301|2013-02-27 10:00,27,15.51,15.51,15.465,15.465,3
20130301|2013-02-27 11:00,27,15.5,15.54,15.5,15.54,7
20130301|2013-02-27 12:30,27,15.53,15.53,15.515,15.515,3
20130301|2013-02-27 13:00,27,15.515,15.515,15.515,15.515,1
20130301|2013-02-27 13:30,27,15.505,15.505,15.47,15.47,6
20130301|2013-02-28 05:00,28,15.45,15.45,15.45,15.45,3
20130301|2013-02-28 07:30,28,15.4,15.4,15.395,15.395,8
20130301|2013-02-28 09:30,28,15.54,15.54,15.54,15.54,1
20130301|2013-03-01 09:00,1,15.68,15.68,15.68,15.68,4
20130301|2013-03-04 11:00,4,15.44,15.44,15.44,15.44,1
20130301|2013-03-05 08:00,5,15.35,15.35,15.35,15.35,1
20130301|2013-03-05 12:00,5,15.25,15.25,15.25,15.25,15
20130301|2013-03-05 12:30,5,15.25,15.25,15.25,15.25,5
20130301|2013-03-08 13:00,8,15.155,15.155,15.155,15.155,3
20130301|2013-03-11 17:30,12,15.295,15.295,15.295,15.295,1
20130301|2013-03-13 08:30,13,15.2,15.2,15.2,15.2,4
20130301|2013-03-13 11:00,13,14.865,14.87,14.865,14.87,2
20130501|2012-04-26 18:00,27,16.665,16.665,16.665,16.665,1
20130501|2012-08-13 09:00,13,16.6,16.6,16.6,16.6,1
20130501|2012-08-28 02:00,28,16.38,16.38,16.38,16.38,1
20130501|2012-09-04 13:30,4,16.02,16.02,16.02,16.02,1
20130501|2012-10-01 09:00,1,16.16,16.16,16.16,16.16,1
20130501|2012-10-09 20:00,10,16.01,16.01,16.01,16.01,1
20130501|2012-10-10 09:30,10,15.995,15.995,15.995,15.995,1
20130501|2012-10-11 07:30,11,15.86,15.86,15.86,15.86,1
20130501|2012-10-16 19:30,17,15.815,15.815,15.815,15.815,1
20130501|2012-11-19 09:30,19,15.425,15.425,15.425,15.425,1
20130501|2012-11-20 10:30,20,15.46,15.46,15.46,15.46,1
20130501|2012-11-21 10:30,21,15.505,15.505,15.505,15.505,1
20130501|2012-11-26 11:00,26,15.59,15.59,15.59,15.59,1
20130501|2012-11-26 13:00,26,15.58,15.58,15.56,15.56,2
20130501|2012-11-28 09:00,28,15.555,15.555,15.555,15.555,2
20130501|2012-11-28 17:00,29,15.8,15.8,15.8,15.8,2
20130501|2012-11-29 19:00,30,15.73,15.73,15.73,15.73,1
20130501|2012-12-03 11:30,3,15.93,15.93,15.93,15.93,3
20130501|2012-12-03 12:00,3,15.91,15.91,15.91,15.91,1
20130501|2012-12-03 18:00,4,15.945,15.945,15.945,15.945,1
20130501|2012-12-04 18:00,5,16.065,16.065,16.065,16.065,1
20130501|2012-12-05 08:00,5,16.12,16.12,16.12,16.12,1
20130501|2012-12-05 13:00,5,16.2,16.2,16.2,16.2,1
20130501|2012-12-05 20:00,6,16.195,16.195,16.195,16.195,1
20130501|2012-12-06 12:00,6,16.115,16.115,16.115,16.115,1
20130501|2012-12-06 12:30,6,16.145,16.145,16.145,16.145,2
20130501|2012-12-06 13:30,6,16.095,16.095,16.095,16.095,1
20130501|2012-12-06 23:30,7,16.065,16.065,16.04,16.04,2
20130501|2012-12-07 10:30,7,16.025,16.025,16.025,16.025,1
20130501|2012-12-07 11:00,7,16.01,16.01,15.965,15.965,5
20130501|2012-12-09 22:30,10,15.915,15.915,15.915,15.915,10
20130501|2012-12-10 13:30,10,16.03,16.045,16.03,16.045,8
20130501|2012-12-11 13:00,11,16.12,16.12,16.12,16.12,1
20130501|2012-12-11 13:30,11,16.13,16.15,16.13,16.15,2
20130501|2012-12-12 10:00,12,16.125,16.125,16.125,16.125,1
20130501|2012-12-12 13:00,12,16.075,16.075,16.075,16.075,1
20130501|2012-12-12 13:30,12,16.065,16.065,16.065,16.065,2
20130501|2012-12-13 01:00,13,15.93,15.93,15.93,15.93,1
20130501|2012-12-13 10:00,13,16.02,16.05,16.02,16.05,2
20130501|2012-12-13 11:00,13,16.095,16.095,16.095,16.095,1
20130501|2012-12-13 11:30,13,16.125,16.125,16.125,16.125,1
20130501|2012-12-13 13:00,13,16.095,16.095,16.095,16.095,1
20130501|2012-12-13 13:30,13,16.07,16.085,16.045,16.045,5
20130501|2012-12-14 04:30,14,16.1,16.1,16.1,16.1,1
20130501|2012-12-14 06:30,14,16.1,16.1,16.1,16.1,1
20130501|2012-12-14 13:30,14,16.05,16.05,16.05,16.05,3
20130501|2012-12-16 18:30,17,16.04,16.04,15.995,15.995,12
20130501|2012-12-17 12:30,17,15.925,15.94,15.92,15.94,6
20130501|2012-12-17 13:00,17,15.91,15.91,15.86,15.86,9
20130501|2012-12-17 13:30,17,15.84,15.84,15.82,15.82,9
20130501|2012-12-17 22:00,18,15.925,15.925,15.925,15.925,1
20130501|2012-12-18 08:00,18,15.88,15.88,15.88,15.88,1
20130501|2012-12-18 09:00,18,15.865,15.865,15.865,15.865,5
20130501|2012-12-18 09:30,18,15.835,15.835,15.82,15.82,9
20130501|2012-12-18 10:00,18,15.82,15.83,15.815,15.815,21
20130501|2012-12-18 10:30,18,15.825,15.825,15.82,15.82,8
20130501|2012-12-18 11:00,18,15.815,15.815,15.8,15.8,8
20130501|2012-12-18 11:30,18,15.795,15.8,15.795,15.795,7
20130501|2012-12-18 12:00,18,15.785,15.785,15.785,15.785,2
20130501|2012-12-18 13:00,18,15.84,15.84,15.815,15.815,2
20130501|2012-12-18 13:30,18,15.79,15.79,15.775,15.775,2
20130501|2012-12-19 03:00,19,15.79,15.79,15.785,15.785,4
20130501|2012-12-19 08:30,19,15.79,15.79,15.785,15.785,10
20130501|2012-12-19 09:30,19,15.8,15.81,15.8,15.81,4
20130501|2012-12-19 10:00,19,15.79,15.8,15.765,15.765,8
20130501|2012-12-20 08:30,20,15.755,15.765,15.755,15.765,3
20130501|2012-12-20 12:30,20,15.81,15.81,15.81,15.81,1
20130501|2012-12-20 13:00,20,15.825,15.825,15.815,15.815,2
20130501|2012-12-20 18:30,21,15.86,15.86,15.86,15.86,1
20130501|2012-12-21 11:00,21,15.815,15.815,15.815,15.815,7
20130501|2012-12-23 22:30,24,15.825,15.83,15.825,15.83,10
20130501|2012-12-23 23:00,24,15.835,15.835,15.835,15.835,10
20130501|2012-12-24 10:00,24,15.92,15.92,15.92,15.92,8
20130501|2012-12-24 11:00,24,15.99,15.995,15.99,15.995,3
20130501|2012-12-26 13:30,26,15.895,15.895,15.77,15.77,8
20130501|2012-12-26 21:30,27,15.765,15.765,15.765,15.765,1
20130501|2012-12-27 01:00,27,15.755,15.755,15.755,15.755,1
20130501|2012-12-27 05:30,27,15.765,15.765,15.765,15.765,1
20130501|2012-12-27 06:00,27,15.765,15.765,15.73,15.73,3
20130501|2012-12-27 07:30,27,15.74,15.74,15.74,15.74,1
20130501|2012-12-27 10:30,27,15.73,15.73,15.7,15.7,2
20130501|2012-12-27 11:00,27,15.66,15.66,15.66,15.66,2
20130501|2012-12-27 11:30,27,15.65,15.65,15.65,15.65,1
20130501|2012-12-27 12:00,27,15.665,15.685,15.665,15.68,4
20130501|2012-12-27 12:30,27,15.665,15.665,15.665,15.665,1
20130501|2012-12-27 13:00,27,15.65,15.65,15.64,15.64,2
20130501|2012-12-27 13:30,27,15.64,15.64,15.61,15.62,14
20130501|2012-12-27 18:00,28,15.685,15.685,15.685,15.685,1
20130501|2012-12-27 19:00,28,15.62,15.62,15.62,15.62,10
20130501|2012-12-28 00:30,28,15.645,15.645,15.645,15.645,1
20130501|2012-12-28 07:30,28,15.58,15.58,15.58,15.58,1
20130501|2012-12-28 08:30,28,15.615,15.615,15.615,15.615,1
20130501|2012-12-28 10:00,28,15.585,15.585,15.585,15.585,6
20130501|2012-12-28 13:00,28,15.575,15.575,15.575,15.575,4
20130501|2012-12-30 20:30,31,15.595,15.595,15.595,15.595,6
20130501|2012-12-31 01:00,31,15.59,15.59,15.59,15.59,3
20130501|2012-12-31 02:30,31,15.635,15.635,15.635,15.635,1
20130501|2012-12-31 10:00,31,15.555,15.555,15.52,15.52,6
20130501|2012-12-31 10:30,31,15.505,15.505,15.49,15.505,4
20130501|2012-12-31 11:00,31,15.5,15.5,15.5,15.5,1
20130501|2012-12-31 11:30,31,15.48,15.495,15.475,15.495,4
20130501|2012-12-31 13:00,31,15.495,15.495,15.495,15.495,1
20130501|2012-12-31 13:30,31,15.505,15.505,15.505,15.505,1
20130501|2013-01-02 09:30,2,15.495,15.53,15.38,15.38,14
20130501|2013-01-02 10:00,2,15.41,15.41,15.41,15.41,2
20130501|2013-01-02 10:30,2,15.4,15.4,15.4,15.4,1
20130501|2013-01-02 11:30,2,15.385,15.385,15.385,15.385,1
20130501|2013-01-02 12:00,2,15.38,15.38,15.38,15.38,8
20130501|2013-01-02 12:30,2,15.385,15.385,15.37,15.37,17
20130501|2013-01-02 13:00,2,15.37,15.41,15.37,15.41,2
20130501|2013-01-02 13:30,2,15.405,15.405,15.36,15.36,16
20130501|2013-01-02 18:30,3,15.38,15.38,15.38,15.38,1
20130501|2013-01-02 21:00,3,15.395,15.395,15.37,15.37,3
20130501|2013-01-02 22:00,3,15.38,15.38,15.38,15.38,1
20130501|2013-01-02 23:00,3,15.39,15.39,15.39,15.39,1
20130501|2013-01-03 02:00,3,15.36,15.36,15.36,15.36,2
20130501|2013-01-03 09:30,3,15.345,15.345,15.325,15.33,20
20130501|2013-01-03 10:00,3,15.29,15.29,15.28,15.28,4
20130501|2013-01-03 10:30,3,15.28,15.28,15.23,15.25,17
20130501|2013-01-03 11:00,3,15.26,15.26,15.26,15.26,2
20130501|2013-01-03 12:00,3,15.27,15.27,15.25,15.25,4
20130501|2013-01-03 13:00,3,15.285,15.285,15.285,15.285,10
20130501|2013-01-03 13:30,3,15.305,15.38,15.3,15.38,10
20130501|2013-01-03 18:30,4,15.42,15.42,15.4,15.4,2
20130501|2013-01-04 02:30,4,15.47,15.47,15.47,15.47,2
20130501|2013-01-04 05:30,4,15.41,15.41,15.41,15.41,1
20130501|2013-01-04 08:30,4,15.48,15.58,15.48,15.58,20
20130501|2013-01-04 12:00,4,15.515,15.515,15.515,15.515,1
20130501|2013-01-04 13:30,4,15.545,15.62,15.545,15.62,11
20130501|2013-01-07 04:00,7,15.595,15.595,15.59,15.59,2
20130501|2013-01-07 08:00,7,15.555,15.555,15.555,15.555,1
20130501|2013-01-07 08:30,7,15.555,15.555,15.555,15.555,1
20130501|2013-01-07 10:00,7,15.515,15.515,15.515,15.515,1
20130501|2013-01-07 11:00,7,15.575,15.575,15.53,15.53,2
20130501|2013-01-07 12:00,7,15.52,15.52,15.52,15.52,2
20130501|2013-01-07 13:00,7,15.535,15.535,15.535,15.535,1
20130501|2013-01-07 13:30,7,15.55,15.555,15.55,15.555,5
20130501|2013-01-08 01:30,8,15.555,15.565,15.555,15.565,11
20130501|2013-01-08 07:30,8,15.56,15.56,15.56,15.56,1
20130501|2013-01-08 09:00,8,15.565,15.59,15.565,15.59,10
20130501|2013-01-08 10:00,8,15.55,15.565,15.55,15.565,4
20130501|2013-01-08 10:30,8,15.56,15.56,15.56,15.56,6
20130501|2013-01-08 11:00,8,15.56,15.56,15.56,15.56,1
20130501|2013-01-08 11:30,8,15.53,15.53,15.53,15.53,3
20130501|2013-01-08 12:30,8,15.515,15.515,15.515,15.515,1
20130501|2013-01-08 13:30,8,15.495,15.495,15.495,15.495,1
20130501|2013-01-09 07:30,9,15.555,15.555,15.555,15.555,1
20130501|2013-01-09 08:00,9,15.54,15.54,15.54,15.54,1
20130501|2013-01-09 08:30,9,15.54,15.54,15.54,15.54,1
20130501|2013-01-09 09:00,9,15.53,15.53,15.53,15.53,2
20130501|2013-01-09 09:30,9,15.53,15.53,15.515,15.515,3
20130501|2013-01-09 11:00,9,15.515,15.515,15.51,15.51,3
20130501|2013-01-09 13:30,9,15.54,15.54,15.54,15.54,1
20130501|2013-01-10 08:30,10,15.56,15.56,15.555,15.555,11
20130501|2013-01-10 09:00,10,15.555,15.555,15.555,15.555,5
20130501|2013-01-10 09:30,10,15.475,15.475,15.475,15.475,2
20130501|2013-01-10 10:00,10,15.485,15.485,15.485,15.485,1
20130501|2013-01-10 11:00,10,15.495,15.495,15.495,15.495,1
20130501|2013-01-10 11:30,10,15.47,15.48,15.47,15.48,3
20130501|2013-01-10 12:00,10,15.46,15.46,15.46,15.46,1
20130501|2013-01-10 13:00,10,15.46,15.46,15.46,15.46,5
20130501|2013-01-10 13:30,10,15.43,15.43,15.425,15.425,2
20130501|2013-01-10 18:30,11,15.455,15.455,15.455,15.455,1
20130501|2013-01-10 21:00,11,15.435,15.435,15.425,15.425,2
20130501|2013-01-11 00:30,11,15.435,15.435,15.435,15.435,1
20130501|2013-01-11 07:00,11,15.43,15.43,15.43,15.43,1
20130501|2013-01-11 08:00,11,15.44,15.46,15.44,15.46,6
20130501|2013-01-11 09:30,11,15.41,15.41,15.41,15.41,5
20130501|2013-01-11 10:00,11,15.42,15.42,15.42,15.42,1
20130501|2013-01-11 10:30,11,15.47,15.495,15.47,15.495,11
20130501|2013-01-11 11:00,11,15.545,15.545,15.47,15.47,4
20130501|2013-01-11 11:30,11,15.465,15.485,15.465,15.475,6
20130501|2013-01-11 12:00,11,15.475,15.475,15.43,15.43,18
20130501|2013-01-11 12:30,11,15.45,15.45,15.45,15.45,5
20130501|2013-01-11 13:30,11,15.505,15.505,15.505,15.505,2
20130501|2013-01-13 19:30,14,15.58,15.58,15.58,15.58,1
20130501|2013-01-13 21:00,14,15.52,15.52,15.52,15.52,2
20130501|2013-01-14 00:00,14,15.57,15.57,15.57,15.57,2
20130501|2013-01-14 00:30,14,15.545,15.545,15.545,15.545,1
20130501|2013-01-14 04:00,14,15.55,15.55,15.55,15.55,2
20130501|2013-01-14 08:30,14,15.535,15.54,15.535,15.535,5
20130501|2013-01-14 09:00,14,15.56,15.56,15.56,15.56,1
20130501|2013-01-14 09:30,14,15.535,15.535,15.535,15.535,6
20130501|2013-01-14 10:00,14,15.465,15.465,15.45,15.455,14
20130501|2013-01-14 10:30,14,15.455,15.455,15.41,15.41,44
20130501|2013-01-14 11:00,14,15.42,15.44,15.415,15.415,16
20130501|2013-01-14 11:30,14,15.37,15.37,15.34,15.34,14
20130501|2013-01-14 12:00,14,15.35,15.385,15.34,15.385,14
20130501|2013-01-14 12:30,14,15.405,15.42,15.405,15.42,6
20130501|2013-01-14 18:30,15,15.4,15.4,15.4,15.4,1
20130501|2013-01-14 19:30,15,15.38,15.395,15.38,15.395,3
20130501|2013-01-14 23:00,15,15.395,15.395,15.395,15.395,1
20130501|2013-01-15 01:30,15,15.43,15.43,15.43,15.43,1
20130501|2013-01-15 02:00,15,15.38,15.38,15.38,15.38,2
20130501|2013-01-15 07:30,15,15.42,15.42,15.42,15.42,1
20130501|2013-01-15 09:30,15,15.385,15.385,15.385,15.385,2
20130501|2013-01-15 10:00,15,15.355,15.355,15.355,15.355,1
20130501|2013-01-15 11:00,15,15.37,15.37,15.335,15.34,52
20130501|2013-01-15 11:30,15,15.34,15.36,15.34,15.355,73
20130501|2013-01-15 12:30,15,15.375,15.375,15.35,15.35,4
20130501|2013-01-15 13:00,15,15.345,15.345,15.345,15.345,2
20130501|2013-01-15 13:30,15,15.37,15.375,15.315,15.37,15
20130501|2013-01-15 23:30,16,15.32,15.32,15.32,15.32,3
20130501|2013-01-16 01:00,16,15.315,15.315,15.315,15.315,1
20130501|2013-01-16 09:00,16,15.355,15.355,15.355,15.355,1
20130501|2013-01-16 10:00,16,15.37,15.37,15.37,15.37,5
20130501|2013-01-16 10:30,16,15.35,15.395,15.35,15.395,11
20130501|2013-01-16 11:30,16,15.41,15.41,15.41,15.41,1
20130501|2013-01-16 12:30,16,15.425,15.425,15.425,15.425,1
20130501|2013-01-16 13:00,16,15.425,15.425,15.425,15.425,1
20130501|2013-01-16 13:30,16,15.4,15.495,15.4,15.495,18
20130501|2013-01-17 01:00,17,15.445,15.445,15.445,15.445,1
20130501|2013-01-17 04:00,17,15.455,15.455,15.455,15.455,1
20130501|2013-01-17 09:00,17,15.42,15.42,15.42,15.42,2
20130501|2013-01-17 09:30,17,15.42,15.515,15.42,15.515,7
20130501|2013-01-17 10:00,17,15.465,15.47,15.465,15.47,2
20130501|2013-01-17 10:30,17,15.48,15.53,15.48,15.53,20
20130501|2013-01-17 12:00,17,15.48,15.48,15.48,15.48,1
20130501|2013-01-17 13:30,17,15.515,15.54,15.5,15.52,8
20130501|2013-01-17 19:30,18,15.5,15.5,15.5,15.5,1
20130501|2013-01-18 03:00,18,15.535,15.535,15.535,15.535,1
20130501|2013-01-18 11:00,18,15.545,15.545,15.545,15.545,1
20130501|2013-01-18 12:00,18,15.565,15.565,15.565,15.565,1
20130501|2013-01-18 12:30,18,15.57,15.57,15.57,15.57,1
20130501|2013-01-18 13:00,18,15.575,15.575,15.555,15.555,2
20130501|2013-01-18 13:30,18,15.55,15.55,15.55,15.55,4
20130501|2013-01-22 01:30,22,15.555,15.555,15.555,15.555,1
20130501|2013-01-22 02:00,22,15.555,15.555,15.555,15.555,1
20130501|2013-01-22 03:30,22,15.58,15.58,15.58,15.58,1
20130501|2013-01-22 08:30,22,15.565,15.575,15.565,15.575,10
20130501|2013-01-22 09:30,22,15.595,15.6,15.595,15.595,5
20130501|2013-01-22 10:00,22,15.635,15.635,15.615,15.635,5
20130501|2013-01-22 10:30,22,15.645,15.665,15.635,15.635,13
20130501|2013-01-22 11:00,22,15.645,15.665,15.645,15.665,20
20130501|2013-01-22 11:30,22,15.66,15.66,15.66,15.66,1
20130501|2013-01-22 13:30,22,15.68,15.735,15.68,15.735,2
20130501|2013-01-22 17:00,23,15.705,15.705,15.705,15.705,1
20130501|2013-01-22 21:00,23,15.74,15.75,15.74,15.75,10
20130501|2013-01-23 01:30,23,15.7,15.7,15.7,15.7,5
20130501|2013-01-23 02:00,23,15.7,15.7,15.7,15.7,1
20130501|2013-01-23 07:00,23,15.67,15.67,15.67,15.67,1
20130501|2013-01-23 07:30,23,15.675,15.675,15.67,15.67,6
20130501|2013-01-23 08:00,23,15.66,15.66,15.66,15.66,3
20130501|2013-01-23 09:00,23,15.675,15.675,15.675,15.675,2
20130501|2013-01-23 09:30,23,15.685,15.71,15.685,15.71,15
20130501|2013-01-23 10:00,23,15.705,15.705,15.705,15.705,9
20130501|2013-01-23 10:30,23,15.7,15.7,15.645,15.645,4
20130501|2013-01-23 11:00,23,15.63,15.63,15.615,15.615,7
20130501|2013-01-23 11:30,23,15.645,15.65,15.645,15.65,5
20130501|2013-01-23 13:00,23,15.665,15.665,15.665,15.665,1
20130501|2013-01-23 13:30,23,15.69,15.69,15.625,15.625,3
20130501|2013-01-23 19:00,24,15.62,15.62,15.62,15.62,9
20130501|2013-01-23 19:30,24,15.62,15.62,15.62,15.62,1
20130501|2013-01-24 06:30,24,15.615,15.615,15.6,15.6,2
20130501|2013-01-24 07:30,24,15.58,15.58,15.58,15.58,1
20130501|2013-01-24 08:00,24,15.605,15.605,15.605,15.605,4
20130501|2013-01-24 09:00,24,15.58,15.58,15.545,15.555,33
20130501|2013-01-24 09:30,24,15.56,15.56,15.55,15.55,5
20130501|2013-01-24 13:30,24,15.595,15.595,15.575,15.585,6
20130501|2013-01-25 03:30,25,15.59,15.59,15.59,15.59,1
20130501|2013-01-25 08:30,25,15.67,15.67,15.67,15.67,1
20130501|2013-01-25 09:30,25,15.63,15.63,15.63,15.63,1
20130501|2013-01-25 10:00,25,15.665,15.665,15.665,15.665,1
20130501|2013-01-25 10:30,25,15.685,15.69,15.685,15.69,3
20130501|2013-01-25 11:30,25,15.73,15.73,15.73,15.73,1
20130501|2013-01-25 12:30,25,15.75,15.75,15.71,15.71,2
20130501|2013-01-25 13:00,25,15.75,15.75,15.735,15.735,2
20130501|2013-01-25 13:30,25,15.75,15.765,15.75,15.765,12
20130501|2013-01-27 17:00,28,15.725,15.725,15.725,15.725,1
20130501|2013-01-27 19:00,28,15.79,15.79,15.79,15.79,1
20130501|2013-01-27 20:30,28,15.81,15.81,15.8,15.8,2
20130501|2013-01-28 01:30,28,15.8,15.8,15.8,15.8,1
20130501|2013-01-28 02:30,28,15.8,15.8,15.76,15.76,2
20130501|2013-01-28 03:30,28,15.785,15.785,15.785,15.785,1
20130501|2013-01-28 05:00,28,15.775,15.775,15.775,15.775,1
20130501|2013-01-28 05:30,28,15.78,15.78,15.78,15.78,1
20130501|2013-01-28 06:00,28,15.77,15.77,15.77,15.77,1
20130501|2013-01-28 08:30,28,15.76,15.76,15.685,15.685,30
20130501|2013-01-28 12:00,28,15.72,15.72,15.71,15.72,8
20130501|2013-01-28 13:30,28,15.755,15.775,15.63,15.65,25
20130501|2013-01-28 17:30,29,15.665,15.665,15.665,15.665,2
20130501|2013-01-28 19:00,29,15.66,15.66,15.66,15.66,1
20130501|2013-01-28 21:00,29,15.61,15.61,15.605,15.605,2
20130501|2013-01-28 21:30,29,15.605,15.605,15.605,15.605,1
20130501|2013-01-28 23:00,29,15.585,15.585,15.585,15.585,3
20130501|2013-01-28 23:30,29,15.58,15.58,15.58,15.58,2
20130501|2013-01-29 05:00,29,15.57,15.57,15.57,15.57,1
20130501|2013-01-29 07:30,29,15.6,15.6,15.6,15.6,3
20130501|2013-01-29 08:00,29,15.59,15.59,15.57,15.57,4
20130501|2013-01-29 08:30,29,15.58,15.58,15.535,15.535,17
20130501|2013-01-29 09:00,29,15.63,15.63,15.63,15.63,1
20130501|2013-01-29 09:30,29,15.63,15.71,15.63,15.71,77
20130501|2013-01-29 10:00,29,15.695,15.71,15.695,15.71,4
20130501|2013-01-29 11:00,29,15.73,15.73,15.73,15.73,2
20130501|2013-01-29 11:30,29,15.765,15.8,15.765,15.8,10
20130501|2013-01-29 12:00,29,15.81,15.85,15.8,15.8,12
20130501|2013-01-29 13:00,29,15.815,15.815,15.815,15.815,1
20130501|2013-01-29 13:30,29,15.79,15.84,15.79,15.84,24
20130501|2013-01-29 17:30,30,15.79,15.79,15.79,15.79,1
20130501|2013-01-30 02:00,30,15.83,15.85,15.83,15.85,4
20130501|2013-01-30 04:00,30,15.82,15.82,15.82,15.82,1
20130501|2013-01-30 04:30,30,15.82,15.82,15.82,15.82,2
20130501|2013-01-30 07:30,30,15.815,15.815,15.815,15.815,1
20130501|2013-01-30 08:00,30,15.825,15.825,15.825,15.825,1
20130501|2013-01-30 08:30,30,15.805,15.805,15.795,15.795,5
20130501|2013-01-30 09:00,30,15.83,15.83,15.82,15.825,3
20130501|2013-01-30 09:30,30,15.85,15.85,15.845,15.845,3
20130501|2013-01-30 10:00,30,15.79,15.79,15.75,15.755,5
20130501|2013-01-30 13:00,30,15.77,15.8,15.77,15.8,6
20130501|2013-01-30 13:30,30,15.735,15.75,15.725,15.725,6
20130501|2013-01-31 07:00,31,15.775,15.775,15.775,15.775,1
20130501|2013-01-31 09:00,31,15.73,15.73,15.715,15.715,7
20130501|2013-01-31 09:30,31,15.72,15.72,15.72,15.72,2
20130501|2013-01-31 10:00,31,15.72,15.72,15.715,15.715,5
20130501|2013-01-31 10:30,31,15.74,15.78,15.74,15.765,14
20130501|2013-01-31 11:30,31,15.77,15.77,15.77,15.77,1
20130501|2013-01-31 12:00,31,15.815,15.83,15.815,15.83,4
20130501|2013-01-31 12:30,31,15.835,15.84,15.835,15.84,2
20130501|2013-01-31 13:00,31,15.84,15.84,15.82,15.82,3
20130501|2013-01-31 13:30,31,15.84,15.855,15.82,15.82,14
20130501|2013-01-31 17:30,1,15.805,15.81,15.805,15.81,2
20130501|2013-01-31 20:30,1,15.83,15.83,15.83,15.83,5
20130501|2013-01-31 21:00,1,15.83,15.83,15.815,15.815,7
20130501|2013-02-01 01:00,1,15.815,15.815,15.75,15.75,8
20130501|2013-02-01 01:30,1,15.75,15.75,15.75,15.75,1
20130501|2013-02-01 07:30,1,15.77,15.77,15.745,15.75,10
20130501|2013-02-01 08:00,1,15.75,15.75,15.725,15.725,8
20130501|2013-02-01 09:00,1,15.8,15.8,15.735,15.735,8
20130501|2013-02-01 09:30,1,15.8,15.8,15.76,15.765,15
20130501|2013-02-01 10:00,1,15.775,15.775,15.775,15.775,2
20130501|2013-02-01 10:30,1,15.8,15.8,15.8,15.8,1
20130501|2013-02-01 11:00,1,15.8,15.8,15.8,15.8,3
20130501|2013-02-01 11:30,1,15.78,15.78,15.78,15.78,1
20130501|2013-02-01 12:30,1,15.78,15.8,15.78,15.8,9
20130501|2013-02-01 13:00,1,15.81,15.81,15.79,15.79,2
20130501|2013-02-01 13:30,1,15.785,15.89,15.785,15.87,22
20130501|2013-02-03 20:00,4,15.85,15.85,15.84,15.84,3
20130501|2013-02-03 21:00,4,15.86,15.86,15.86,15.86,2
20130501|2013-02-03 22:30,4,15.86,15.875,15.86,15.875,4
20130501|2013-02-04 04:30,4,15.88,15.88,15.88,15.88,2
20130501|2013-02-04 06:00,4,15.88,15.88,15.88,15.88,3
20130501|2013-02-04 06:30,4,15.88,15.88,15.88,15.88,3
20130501|2013-02-04 09:00,4,15.95,15.955,15.95,15.955,5
20130501|2013-02-04 09:30,4,15.965,16.085,15.965,16.08,57
20130501|2013-02-04 10:00,4,16.05,16.1,15.975,15.975,65
20130501|2013-02-04 10:30,4,16.015,16.025,16,16,20
20130501|2013-02-04 11:00,4,16,16.02,16,16.02,6
20130501|2013-02-04 11:30,4,16,16,15.97,15.97,59
20130501|2013-02-04 12:00,4,16.045,16.045,16.045,16.045,6
20130501|2013-02-04 12:30,4,16.02,16.02,16.02,16.02,1
20130501|2013-02-04 13:00,4,16.025,16.025,16.02,16.02,7
20130501|2013-02-04 13:30,4,16.02,16.275,16.02,16.245,172
20130501|2013-02-04 17:00,5,16.16,16.175,16.155,16.175,8
20130501|2013-02-04 19:00,5,16.18,16.18,16.18,16.18,1
20130501|2013-02-04 19:30,5,16.25,16.25,16.25,16.25,1
20130501|2013-02-04 20:00,5,16.235,16.235,16.215,16.215,3
20130501|2013-02-04 21:30,5,16.24,16.25,16.24,16.25,6
20130501|2013-02-04 22:00,5,16.235,16.235,16.235,16.235,1
20130501|2013-02-04 23:00,5,16.25,16.305,16.25,16.305,13
20130501|2013-02-04 23:30,5,16.3,16.3,16.3,16.3,3
20130501|2013-02-05 00:30,5,16.3,16.355,16.3,16.355,21
20130501|2013-02-05 01:00,5,16.315,16.315,16.285,16.295,30
20130501|2013-02-05 02:30,5,16.325,16.355,16.32,16.355,25
20130501|2013-02-05 03:30,5,16.355,16.375,16.355,16.375,13
20130501|2013-02-05 04:00,5,16.365,16.365,16.365,16.365,1
20130501|2013-02-05 04:30,5,16.355,16.355,16.355,16.355,1
20130501|2013-02-05 05:30,5,16.36,16.36,16.36,16.36,5
20130501|2013-02-05 06:30,5,16.4,16.4,16.4,16.4,1
20130501|2013-02-05 07:30,5,16.38,16.41,16.38,16.41,3
20130501|2013-02-05 08:00,5,16.425,16.425,16.365,16.365,10
20130501|2013-02-05 08:30,5,16.385,16.385,16.385,16.385,1
20130501|2013-02-05 09:00,5,16.39,16.39,16.39,16.39,4
20130501|2013-02-05 09:30,5,16.39,16.56,16.39,16.44,48
20130501|2013-02-05 10:00,5,16.42,16.44,16.42,16.44,4
20130501|2013-02-05 10:30,5,16.44,16.485,16.435,16.485,13
20130501|2013-02-05 11:00,5,16.45,16.49,16.445,16.49,14
20130501|2013-02-05 11:30,5,16.485,16.485,16.42,16.42,21
20130501|2013-02-05 12:00,5,16.42,16.44,16.42,16.42,3
20130501|2013-02-05 12:30,5,16.48,16.505,16.48,16.495,13
20130501|2013-02-05 13:00,5,16.505,16.54,16.505,16.54,44
20130501|2013-02-05 13:30,5,16.545,16.545,16.495,16.525,58
20130501|2013-02-05 17:00,6,16.415,16.415,16.41,16.41,40
20130501|2013-02-05 17:30,6,16.45,16.45,16.45,16.45,4
20130501|2013-02-05 18:00,6,16.39,16.39,16.39,16.39,3
20130501|2013-02-05 19:30,6,16.385,16.385,16.385,16.385,1
20130501|2013-02-05 21:30,6,16.45,16.45,16.45,16.45,5
20130501|2013-02-05 22:30,6,16.48,16.48,16.48,16.48,2
20130501|2013-02-05 23:00,6,16.48,16.48,16.48,16.48,1
20130501|2013-02-06 01:30,6,16.495,16.495,16.475,16.495,11
20130501|2013-02-06 02:00,6,16.475,16.475,16.465,16.465,6
20130501|2013-02-06 03:30,6,16.5,16.5,16.5,16.5,3
20130501|2013-02-06 05:00,6,16.5,16.5,16.5,16.5,5
20130501|2013-02-06 06:00,6,16.49,16.49,16.49,16.49,11
20130501|2013-02-06 06:30,6,16.485,16.485,16.48,16.48,3
20130501|2013-02-06 07:00,6,16.5,16.5,16.5,16.5,4
20130501|2013-02-06 07:30,6,16.495,16.495,16.475,16.475,8
20130501|2013-02-06 08:00,6,16.495,16.5,16.495,16.5,11
20130501|2013-02-06 08:30,6,16.5,16.5,16.44,16.44,17
20130501|2013-02-06 09:00,6,16.43,16.43,16.36,16.36,8
20130501|2013-02-06 10:00,6,16.43,16.47,16.43,16.47,4
20130501|2013-02-06 10:30,6,16.465,16.465,16.445,16.445,4
20130501|2013-02-06 11:30,6,16.49,16.5,16.48,16.5,25
20130501|2013-02-06 12:00,6,16.5,16.54,16.5,16.54,40
20130501|2013-02-06 13:00,6,16.49,16.49,16.47,16.47,4
20130501|2013-02-06 13:30,6,16.495,16.52,16.49,16.52,11
20130501|2013-02-06 18:30,7,16.48,16.48,16.48,16.48,1
20130501|2013-02-06 19:00,7,16.445,16.445,16.445,16.445,1
20130501|2013-02-06 21:00,7,16.48,16.485,16.48,16.485,4
20130501|2013-02-07 01:00,7,16.435,16.435,16.425,16.425,3
20130501|2013-02-07 03:00,7,16.425,16.425,16.425,16.425,1
20130501|2013-02-07 04:30,7,16.43,16.43,16.43,16.43,1
20130501|2013-02-07 06:00,7,16.43,16.43,16.42,16.42,2
20130501|2013-02-07 07:30,7,16.435,16.435,16.435,16.435,2
20130501|2013-02-07 08:00,7,16.415,16.415,16.415,16.415,5
20130501|2013-02-07 08:30,7,16.45,16.45,16.45,16.45,1
20130501|2013-02-07 09:00,7,16.445,16.445,16.445,16.445,1
20130501|2013-02-07 09:30,7,16.52,16.535,16.505,16.52,9
20130501|2013-02-07 10:00,7,16.53,16.55,16.53,16.54,12
20130501|2013-02-07 11:00,7,16.51,16.51,16.495,16.495,5
20130501|2013-02-07 11:30,7,16.53,16.54,16.51,16.515,14
20130501|2013-02-07 12:00,7,16.525,16.525,16.49,16.49,18
20130501|2013-02-07 12:30,7,16.51,16.51,16.51,16.51,7
20130501|2013-02-07 13:00,7,16.51,16.525,16.51,16.525,31
20130501|2013-02-07 13:30,7,16.505,16.505,16.42,16.42,8
20130501|2013-02-07 19:00,8,16.42,16.42,16.42,16.42,1
20130501|2013-02-07 19:30,8,16.42,16.42,16.42,16.42,2
20130501|2013-02-08 00:30,8,16.43,16.43,16.43,16.43,1
20130501|2013-02-08 02:30,8,16.505,16.51,16.505,16.51,6
20130501|2013-02-08 03:00,8,16.51,16.51,16.51,16.51,9
20130501|2013-02-08 04:30,8,16.49,16.49,16.49,16.49,1
20130501|2013-02-08 05:00,8,16.47,16.47,16.47,16.47,1
20130501|2013-02-08 07:30,8,16.535,16.535,16.535,16.535,1
20130501|2013-02-08 08:00,8,16.535,16.535,16.53,16.53,3
20130501|2013-02-08 08:30,8,16.55,16.555,16.55,16.55,4
20130501|2013-02-08 09:00,8,16.555,16.555,16.55,16.555,5
20130501|2013-02-08 09:30,8,16.555,16.625,16.55,16.625,20
20130501|2013-02-08 10:00,8,16.565,16.6,16.565,16.58,7
20130501|2013-02-08 10:30,8,16.58,16.58,16.55,16.555,5
20130501|2013-02-08 11:00,8,16.53,16.545,16.53,16.545,7
20130501|2013-02-08 11:30,8,16.54,16.54,16.495,16.535,17
20130501|2013-02-08 12:00,8,16.56,16.56,16.555,16.555,3
20130501|2013-02-08 12:30,8,16.6,16.61,16.57,16.575,15
20130501|2013-02-08 13:00,8,16.565,16.615,16.565,16.615,16
20130501|2013-02-08 13:30,8,16.625,16.675,16.625,16.675,62
20130501|2013-02-10 18:30,11,16.61,16.61,16.61,16.61,2
20130501|2013-02-11 02:30,11,16.65,16.65,16.65,16.65,6
20130501|2013-02-11 03:00,11,16.62,16.62,16.62,16.62,1
20130501|2013-02-11 04:00,11,16.635,16.65,16.635,16.65,3
20130501|2013-02-11 05:00,11,16.615,16.615,16.615,16.615,1
20130501|2013-02-11 05:30,11,16.64,16.64,16.64,16.64,1
20130501|2013-02-11 06:30,11,16.63,16.63,16.63,16.63,1
20130501|2013-02-11 07:00,11,16.645,16.645,16.645,16.645,2
20130501|2013-02-11 07:30,11,16.6,16.6,16.5,16.5,20
20130501|2013-02-11 08:00,11,16.495,16.495,16.495,16.495,5
20130501|2013-02-11 08:30,11,16.5,16.5,16.485,16.49,6
20130501|2013-02-11 09:00,11,16.525,16.525,16.425,16.425,11
20130501|2013-02-11 09:30,11,16.45,16.485,16.45,16.475,20
20130501|2013-02-11 10:00,11,16.505,16.505,16.505,16.505,1
20130501|2013-02-11 10:30,11,16.52,16.53,16.52,16.53,8
20130501|2013-02-11 11:00,11,16.515,16.515,16.475,16.49,15
20130501|2013-02-11 11:30,11,16.48,16.48,16.45,16.45,15
20130501|2013-02-11 12:00,11,16.425,16.425,16.36,16.41,16
20130501|2013-02-11 12:30,11,16.415,16.43,16.405,16.405,4
20130501|2013-02-11 13:00,11,16.405,16.41,16.36,16.37,34
20130501|2013-02-11 13:30,11,16.38,16.4,16.17,16.17,93
20130501|2013-02-11 17:00,12,16.155,16.17,16.15,16.17,35
20130501|2013-02-11 17:30,12,16.17,16.17,16.17,16.17,5
20130501|2013-02-11 19:30,12,16.18,16.18,16.155,16.155,9
20130501|2013-02-11 20:30,12,16.15,16.15,16.15,16.15,5
20130501|2013-02-11 21:00,12,16.12,16.12,16.1,16.1,22
20130501|2013-02-11 21:30,12,16.14,16.16,16.14,16.16,2
20130501|2013-02-11 22:30,12,16.115,16.115,16.115,16.115,2
20130501|2013-02-12 01:30,12,16.105,16.105,16.095,16.095,15
20130501|2013-02-12 02:00,12,16.045,16.045,16.04,16.04,3
20130501|2013-02-12 02:30,12,16.03,16.045,16.03,16.045,4
20130501|2013-02-12 05:00,12,16.05,16.05,16.05,16.05,1
20130501|2013-02-12 06:00,12,16.115,16.12,16.09,16.095,4
20130501|2013-02-12 07:00,12,16.09,16.09,16.09,16.09,2
20130501|2013-02-12 07:30,12,16.065,16.065,16.04,16.04,10
20130501|2013-02-12 08:00,12,16.085,16.085,16.05,16.05,7
20130501|2013-02-12 08:30,12,16.035,16.035,16.02,16.02,7
20130501|2013-02-12 09:00,12,16.025,16.025,15.94,16,102
20130501|2013-02-12 09:30,12,15.965,16.05,15.965,16.02,67
20130501|2013-02-12 10:00,12,16.05,16.05,15.995,15.995,22
20130501|2013-02-12 10:30,12,16,16,15.965,15.965,14
20130501|2013-02-12 11:00,12,15.99,16,15.99,16,6
20130501|2013-02-12 11:30,12,16.015,16.015,16.01,16.01,4
20130501|2013-02-12 12:00,12,16,16,15.995,15.995,2
20130501|2013-02-12 12:30,12,16,16.02,16,16.01,27
20130501|2013-02-12 13:00,12,15.985,15.985,15.97,15.97,81
20130501|2013-02-12 13:30,12,15.965,15.99,15.955,15.955,85
20130501|2013-02-12 17:30,13,15.995,16,15.995,16,8
20130501|2013-02-12 19:30,13,15.975,15.975,15.975,15.975,1
20130501|2013-02-12 21:30,13,16.005,16.01,16.005,16.01,5
20130501|2013-02-12 23:00,13,16.01,16.01,16.01,16.01,3
20130501|2013-02-13 02:30,13,16.04,16.065,16.04,16.065,3
20130501|2013-02-13 03:00,13,16.075,16.135,16.07,16.135,29
20130501|2013-02-13 03:30,13,16.1,16.1,16.1,16.1,1
20130501|2013-02-13 04:00,13,16.1,16.1,16.09,16.09,2
20130501|2013-02-13 05:00,13,16.05,16.115,16.05,16.115,4
20130501|2013-02-13 05:30,13,16.12,16.12,16.12,16.12,1
20130501|2013-02-13 06:00,13,16.09,16.09,16.09,16.09,1
20130501|2013-02-13 06:30,13,16.06,16.06,16.06,16.06,1
20130501|2013-02-13 07:00,13,16.1,16.1,16.09,16.09,3
20130501|2013-02-13 07:30,13,16.12,16.12,16.08,16.08,3
20130501|2013-02-13 08:00,13,16.09,16.17,16.09,16.16,16
20130501|2013-02-13 08:30,13,16.16,16.17,16.15,16.15,6
20130501|2013-02-13 09:00,13,16.15,16.15,16.095,16.115,23
20130501|2013-02-13 09:30,13,16.08,16.08,16.08,16.08,5
20130501|2013-02-13 10:00,13,16.08,16.15,16.08,16.15,54
20130501|2013-02-13 10:30,13,16.15,16.165,16.15,16.165,7
20130501|2013-02-13 11:00,13,16.14,16.16,16.14,16.16,8
20130501|2013-02-13 11:30,13,16.16,16.16,16.13,16.13,6
20130501|2013-02-13 12:00,13,16.155,16.155,16.13,16.13,3
20130501|2013-02-13 12:30,13,16.13,16.13,16.13,16.13,2
20130501|2013-02-13 13:00,13,16.13,16.14,16.105,16.135,5
20130501|2013-02-13 13:30,13,16.15,16.15,16.15,16.15,7
20130501|2013-02-13 20:30,14,16.14,16.14,16.14,16.14,1
20130501|2013-02-13 21:00,14,16.14,16.14,16.14,16.14,1
20130501|2013-02-14 01:30,14,16.14,16.14,16.095,16.095,8
20130501|2013-02-14 02:00,14,16.145,16.145,16.145,16.145,2
20130501|2013-02-14 05:30,14,16.13,16.13,16.09,16.09,14
20130501|2013-02-14 06:00,14,16.08,16.08,16.065,16.065,8
20130501|2013-02-14 07:30,14,16.115,16.135,16.115,16.13,11
20130501|2013-02-14 08:00,14,16.12,16.12,16.11,16.11,12
20130501|2013-02-14 08:30,14,16.11,16.11,16.03,16.05,29
20130501|2013-02-14 09:00,14,16.03,16.05,16.015,16.05,17
20130501|2013-02-14 09:30,14,16.05,16.12,16.05,16.12,11
20130501|2013-02-14 10:00,14,16.115,16.14,16.1,16.1,6
20130501|2013-02-14 10:30,14,16.1,16.1,16.1,16.1,2
20130501|2013-02-14 11:00,14,16.1,16.1,16.1,16.1,3
20130501|2013-02-14 11:30,14,16.09,16.09,16.09,16.09,6
20130501|2013-02-14 12:00,14,16.1,16.13,16.1,16.12,7
20130501|2013-02-14 12:30,14,16.11,16.13,16.08,16.085,36
20130501|2013-02-14 13:00,14,16.09,16.09,16.04,16.04,22
20130501|2013-02-14 13:30,14,16.05,16.05,16.01,16.015,30
20130501|2013-02-15 08:00,15,16.08,16.08,16.08,16.08,1
20130501|2013-02-15 09:00,15,16.08,16.115,16.08,16.1,14
20130501|2013-02-15 09:30,15,16.145,16.145,16.125,16.125,12
20130501|2013-02-15 10:00,15,16.15,16.185,16.15,16.185,4
20130501|2013-02-15 10:30,15,16.18,16.18,16.16,16.16,9
20130501|2013-02-15 11:00,15,16.135,16.135,16.12,16.125,11
20130501|2013-02-15 11:30,15,16.115,16.115,16.115,16.115,1
20130501|2013-02-15 12:00,15,16.13,16.13,16.13,16.13,1
20130501|2013-02-15 13:00,15,16.14,16.14,16.095,16.12,23
20130501|2013-02-15 13:30,15,16.1,16.16,16.1,16.16,10
20130501|2013-02-18 19:00,19,16.115,16.115,16.115,16.115,1
20130501|2013-02-18 19:30,19,16.11,16.11,16.09,16.095,10
20130501|2013-02-18 20:00,19,16.09,16.09,16.07,16.07,8
20130501|2013-02-18 20:30,19,16.065,16.065,16.05,16.05,12
20130501|2013-02-18 21:00,19,16.05,16.05,16.05,16.05,3
20130501|2013-02-18 22:00,19,16.015,16.015,15.975,15.99,18
20130501|2013-02-19 02:00,19,16.05,16.05,16.05,16.05,2
20130501|2013-02-19 05:00,19,16.045,16.045,16.04,16.04,5
20130501|2013-02-19 08:30,19,16.055,16.055,16.02,16.02,3
20130501|2013-02-19 09:00,19,16,16.02,16,16.02,7
20130501|2013-02-19 09:30,19,16.03,16.05,16.03,16.05,6
20130501|2013-02-19 10:00,19,16.07,16.09,16.07,16.09,5
20130501|2013-02-19 10:30,19,16.085,16.09,16.07,16.09,15
20130501|2013-02-19 11:00,19,16.09,16.14,16.09,16.14,3
20130501|2013-02-19 12:00,19,16.115,16.12,16.115,16.12,3
20130501|2013-02-19 12:30,19,16.16,16.17,16.125,16.125,10
20130501|2013-02-19 13:00,19,16.17,16.315,16.17,16.27,119
20130501|2013-02-19 13:30,19,16.225,16.24,16.2,16.24,6
20130501|2013-02-19 19:30,20,16.26,16.27,16.2,16.2,7
20130501|2013-02-20 01:00,20,16.195,16.195,16.195,16.195,2
20130501|2013-02-20 02:00,20,16.19,16.19,16.19,16.19,1
20130501|2013-02-20 02:30,20,16.21,16.22,16.21,16.22,5
20130501|2013-02-20 04:00,20,16.185,16.185,16.145,16.145,5
20130501|2013-02-20 07:30,20,16.25,16.25,16.25,16.25,1
20130501|2013-02-20 08:00,20,16.26,16.27,16.26,16.27,10
20130501|2013-02-20 08:30,20,16.29,16.36,16.29,16.32,78
20130501|2013-02-20 09:00,20,16.35,16.37,16.305,16.345,32
20130501|2013-02-20 09:30,20,16.355,16.395,16.34,16.34,85
20130501|2013-02-20 10:00,20,16.34,16.35,16.31,16.35,57
20130501|2013-02-20 10:30,20,16.35,16.35,16.305,16.335,23
20130501|2013-02-20 11:00,20,16.335,16.34,16.32,16.32,12
20130501|2013-02-20 11:30,20,16.32,16.335,16.305,16.32,48
20130501|2013-02-20 12:00,20,16.32,16.325,16.315,16.325,10
20130501|2013-02-20 12:30,20,16.32,16.35,16.32,16.35,21
20130501|2013-02-20 13:00,20,16.35,16.35,16.335,16.335,9
20130501|2013-02-20 13:30,20,16.335,16.35,16.305,16.345,27
20130501|2013-02-20 17:00,21,16.32,16.32,16.3,16.32,5
20130501|2013-02-20 18:00,21,16.325,16.325,16.325,16.325,1
20130501|2013-02-20 18:30,21,16.32,16.33,16.32,16.33,6
20130501|2013-02-20 19:00,21,16.32,16.32,16.285,16.285,6
20130501|2013-02-20 19:30,21,16.28,16.31,16.23,16.31,9
20130501|2013-02-20 23:00,21,16.28,16.28,16.26,16.26,6
20130501|2013-02-21 02:00,21,16.285,16.285,16.285,16.285,1
20130501|2013-02-21 05:00,21,16.285,16.285,16.28,16.28,6
20130501|2013-02-21 05:30,21,16.28,16.28,16.28,16.28,1
20130501|2013-02-21 06:30,21,16.26,16.26,16.25,16.25,5
20130501|2013-02-21 08:00,21,16.26,16.26,16.26,16.26,3
20130501|2013-02-21 08:30,21,16.25,16.25,16.21,16.21,20
20130501|2013-02-21 09:00,21,16.21,16.21,16.145,16.21,13
20130501|2013-02-21 09:30,21,16.19,16.23,16.19,16.23,8
20130501|2013-02-21 10:00,21,16.215,16.215,16.18,16.205,12
20130501|2013-02-21 10:30,21,16.22,16.22,16.22,16.22,1
20130501|2013-02-21 11:00,21,16.22,16.235,16.22,16.235,26
20130501|2013-02-21 11:30,21,16.24,16.24,16.22,16.23,18
20130501|2013-02-21 12:00,21,16.23,16.23,16.195,16.205,7
20130501|2013-02-21 12:30,21,16.195,16.205,16.195,16.2,8
20130501|2013-02-21 13:00,21,16.2,16.21,16.2,16.2,12
20130501|2013-02-21 13:30,21,16.195,16.2,16.125,16.125,59
20130501|2013-02-21 18:00,22,16.125,16.125,16.12,16.12,2
20130501|2013-02-22 00:30,22,16.16,16.16,16.16,16.16,1
20130501|2013-02-22 01:30,22,16.14,16.14,16.14,16.14,1
20130501|2013-02-22 02:30,22,16.175,16.18,16.175,16.18,4
20130501|2013-02-22 03:30,22,16.185,16.185,16.18,16.18,6
20130501|2013-02-22 04:00,22,16.16,16.16,16.16,16.16,8
20130501|2013-02-22 04:30,22,16.16,16.16,16.16,16.16,2
20130501|2013-02-22 05:00,22,16.155,16.155,16.145,16.145,4
20130501|2013-02-22 05:30,22,16.12,16.12,16.115,16.115,7
20130501|2013-02-22 07:30,22,16.11,16.11,16.09,16.09,21
20130501|2013-02-22 08:00,22,16.095,16.095,16.07,16.07,13
20130501|2013-02-22 08:30,22,16.07,16.07,16.05,16.055,23
20130501|2013-02-22 09:00,22,16.06,16.11,16.06,16.075,13
20130501|2013-02-22 09:30,22,16.115,16.145,15.96,16.005,143
20130501|2013-02-22 10:00,22,16.015,16.065,16,16,18
20130501|2013-02-22 10:30,22,16,16.035,16,16,15
20130501|2013-02-22 11:00,22,16.02,16.05,15.99,15.99,42
20130501|2013-02-22 11:30,22,16,16,16,16,2
20130501|2013-02-22 12:00,22,15.995,16.005,15.925,15.94,90
20130501|2013-02-22 12:30,22,15.945,15.955,15.94,15.95,15
20130501|2013-02-22 13:00,22,15.94,15.94,15.92,15.935,55
20130501|2013-02-22 13:30,22,15.925,15.935,15.86,15.865,165
20130501|2013-02-24 17:00,25,15.89,15.92,15.89,15.905,34
20130501|2013-02-24 17:30,25,15.915,15.915,15.905,15.905,4
20130501|2013-02-24 19:30,25,15.91,15.91,15.905,15.905,3
20130501|2013-02-24 20:00,25,15.9,15.9,15.895,15.895,3
20130501|2013-02-24 20:30,25,15.89,15.89,15.89,15.89,2
20130501|2013-02-24 21:30,25,15.9,15.9,15.89,15.89,5
20130501|2013-02-25 01:30,25,15.915,15.915,15.915,15.915,1
20130501|2013-02-25 02:00,25,15.89,15.89,15.885,15.885,4
20130501|2013-02-25 03:30,25,15.89,15.89,15.88,15.88,8
20130501|2013-02-25 05:00,25,15.895,15.895,15.895,15.895,2
20130501|2013-02-25 05:30,25,15.895,15.895,15.885,15.885,4
20130501|2013-02-25 06:00,25,15.88,15.88,15.88,15.88,6
20130501|2013-02-25 07:00,25,15.86,15.86,15.85,15.85,18
20130501|2013-02-25 07:30,25,15.84,15.875,15.82,15.825,41
20130501|2013-02-25 08:00,25,15.815,15.83,15.805,15.805,43
20130501|2013-02-25 08:30,25,15.82,15.83,15.82,15.83,3
20130501|2013-02-25 09:00,25,15.875,15.88,15.83,15.84,16
20130501|2013-02-25 09:30,25,15.84,15.84,15.71,15.77,159
20130501|2013-02-25 10:00,25,15.775,15.815,15.775,15.81,39
20130501|2013-02-25 10:30,25,15.81,15.815,15.775,15.775,21
20130501|2013-02-25 11:00,25,15.775,15.78,15.765,15.78,3
20130501|2013-02-25 11:30,25,15.78,15.78,15.755,15.755,14
20130501|2013-02-25 12:00,25,15.78,15.78,15.755,15.78,17
20130501|2013-02-25 12:30,25,15.78,15.78,15.76,15.77,23
20130501|2013-02-25 13:00,25,15.765,15.765,15.76,15.76,5
20130501|2013-02-25 13:30,25,15.775,15.775,15.715,15.715,78
20130501|2013-02-25 17:00,26,15.725,15.73,15.725,15.725,19
20130501|2013-02-25 19:00,26,15.77,15.77,15.735,15.735,8
20130501|2013-02-25 20:00,26,15.735,15.74,15.72,15.72,25
20130501|2013-02-25 20:30,26,15.735,15.735,15.735,15.735,2
20130501|2013-02-25 21:00,26,15.725,15.725,15.725,15.725,2
20130501|2013-02-25 21:30,26,15.72,15.72,15.72,15.72,3
20130501|2013-02-25 22:00,26,15.72,15.72,15.7,15.7,31
20130501|2013-02-25 22:30,26,15.7,15.7,15.655,15.655,29
20130501|2013-02-25 23:00,26,15.675,15.675,15.665,15.665,8
20130501|2013-02-25 23:30,26,15.68,15.68,15.67,15.67,10
20130501|2013-02-26 00:00,26,15.665,15.665,15.665,15.665,6
20130501|2013-02-26 00:30,26,15.66,15.66,15.655,15.655,17
20130501|2013-02-26 01:00,26,15.65,15.655,15.65,15.655,34
20130501|2013-02-26 02:00,26,15.65,15.65,15.65,15.65,25
20130501|2013-02-26 02:30,26,15.65,15.65,15.64,15.64,12
20130501|2013-02-26 04:00,26,15.64,15.64,15.64,15.64,1
20130501|2013-02-26 04:30,26,15.635,15.635,15.635,15.635,1
20130501|2013-02-26 05:00,26,15.635,15.705,15.63,15.705,3
20130501|2013-02-26 07:00,26,15.67,15.67,15.665,15.665,3
20130501|2013-02-26 07:30,26,15.655,15.655,15.655,15.655,11
20130501|2013-02-26 08:00,26,15.65,15.655,15.63,15.63,19
20130501|2013-02-26 08:30,26,15.625,15.675,15.625,15.675,9
20130501|2013-02-26 09:00,26,15.68,15.68,15.65,15.67,42
20130501|2013-02-26 09:30,26,15.65,15.72,15.62,15.72,71
20130501|2013-02-26 10:00,26,15.72,15.73,15.7,15.725,30
20130501|2013-02-26 10:30,26,15.725,15.725,15.715,15.715,5
20130501|2013-02-26 11:00,26,15.7,15.7,15.7,15.7,4
20130501|2013-02-26 11:30,26,15.705,15.715,15.705,15.715,4
20130501|2013-02-26 12:00,26,15.715,15.715,15.715,15.715,2
20130501|2013-02-26 12:30,26,15.725,15.825,15.72,15.825,33
20130501|2013-02-26 13:00,26,15.785,15.8,15.74,15.8,16
20130501|2013-02-26 13:30,26,15.785,15.8,15.755,15.77,57
20130501|2013-02-26 17:30,27,15.71,15.71,15.705,15.705,3
20130501|2013-02-26 20:00,27,15.69,15.69,15.69,15.69,1
20130501|2013-02-26 22:00,27,15.695,15.695,15.695,15.695,2
20130501|2013-02-26 23:30,27,15.77,15.77,15.77,15.77,1
20130501|2013-02-27 00:00,27,15.765,15.77,15.765,15.77,2
20130501|2013-02-27 01:30,27,15.725,15.725,15.725,15.725,1
20130501|2013-02-27 02:00,27,15.695,15.695,15.69,15.69,2
20130501|2013-02-27 03:30,27,15.695,15.695,15.695,15.695,2
20130501|2013-02-27 04:00,27,15.685,15.685,15.665,15.665,9
20130501|2013-02-27 05:00,27,15.67,15.67,15.665,15.665,4
20130501|2013-02-27 06:00,27,15.67,15.67,15.67,15.67,5
20130501|2013-02-27 06:30,27,15.67,15.67,15.67,15.67,6
20130501|2013-02-27 07:00,27,15.67,15.67,15.67,15.67,12
20130501|2013-02-27 07:30,27,15.67,15.685,15.67,15.67,21
20130501|2013-02-27 08:00,27,15.68,15.685,15.68,15.68,7
20130501|2013-02-27 08:30,27,15.695,15.715,15.695,15.7,9
20130501|2013-02-27 09:00,27,15.7,15.73,15.7,15.72,56
20130501|2013-02-27 09:30,27,15.72,15.75,15.715,15.75,12
20130501|2013-02-27 10:00,27,15.74,15.81,15.74,15.765,18
20130501|2013-02-27 10:30,27,15.8,15.8,15.8,15.8,3
20130501|2013-02-27 11:00,27,15.805,15.865,15.805,15.86,22
20130501|2013-02-27 11:30,27,15.875,15.875,15.875,15.875,2
20130501|2013-02-27 12:00,27,15.855,15.855,15.84,15.84,9
20130501|2013-02-27 12:30,27,15.835,15.835,15.82,15.82,7
20130501|2013-02-27 13:00,27,15.82,15.845,15.82,15.82,5
20130501|2013-02-27 13:30,27,15.815,15.815,15.745,15.765,66
20130501|2013-02-28 02:00,28,15.765,15.765,15.765,15.765,1
20130501|2013-02-28 02:30,28,15.755,15.755,15.74,15.74,10
20130501|2013-02-28 05:00,28,15.735,15.735,15.705,15.705,8
20130501|2013-02-28 05:30,28,15.7,15.7,15.69,15.69,2
20130501|2013-02-28 06:00,28,15.69,15.69,15.69,15.69,2
20130501|2013-02-28 06:30,28,15.7,15.7,15.69,15.69,8
20130501|2013-02-28 07:00,28,15.7,15.71,15.7,15.705,12
20130501|2013-02-28 07:30,28,15.695,15.695,15.69,15.69,10
20130501|2013-02-28 08:00,28,15.705,15.72,15.69,15.69,9
20130501|2013-02-28 08:30,28,15.69,15.74,15.69,15.74,34
20130501|2013-02-28 09:00,28,15.745,15.815,15.745,15.815,6
20130501|2013-02-28 09:30,28,15.82,15.86,15.82,15.85,26
20130501|2013-02-28 10:00,28,15.82,15.82,15.765,15.765,22
20130501|2013-02-28 10:30,28,15.745,15.78,15.715,15.78,12
20130501|2013-02-28 11:00,28,15.81,15.85,15.78,15.82,25
20130501|2013-02-28 11:30,28,15.8,15.8,15.78,15.79,6
20130501|2013-02-28 12:00,28,15.77,15.82,15.75,15.82,25
20130501|2013-02-28 12:30,28,15.815,15.815,15.76,15.765,9
20130501|2013-02-28 13:00,28,15.775,15.8,15.775,15.785,13
20130501|2013-02-28 13:30,28,15.78,15.81,15.755,15.79,31
20130501|2013-02-28 17:00,1,15.795,15.795,15.795,15.795,1
20130501|2013-02-28 18:00,1,15.795,15.795,15.795,15.795,1
20130501|2013-02-28 20:00,1,15.72,15.73,15.72,15.73,3
20130501|2013-03-01 02:00,1,15.725,15.725,15.725,15.725,1
20130501|2013-03-01 02:30,1,15.73,15.73,15.72,15.72,3
20130501|2013-03-01 03:00,1,15.73,15.73,15.73,15.73,3
20130501|2013-03-01 06:30,1,15.735,15.735,15.735,15.735,1
20130501|2013-03-01 07:30,1,15.765,15.765,15.765,15.765,1
20130501|2013-03-01 08:00,1,15.77,15.78,15.765,15.78,4
20130501|2013-03-01 09:00,1,15.775,16,15.775,15.99,67
20130501|2013-03-01 09:30,1,15.98,15.98,15.875,15.875,22
20130501|2013-03-01 10:00,1,15.9,15.945,15.795,15.815,63
20130501|2013-03-01 10:30,1,15.79,15.835,15.785,15.835,24
20130501|2013-03-01 11:00,1,15.84,15.84,15.8,15.82,8
20130501|2013-03-01 11:30,1,15.84,15.84,15.84,15.84,1
20130501|2013-03-01 12:00,1,15.81,15.81,15.795,15.795,4
20130501|2013-03-01 12:30,1,15.8,15.8,15.79,15.79,4
20130501|2013-03-01 13:00,1,15.79,15.8,15.79,15.79,4
20130501|2013-03-01 13:30,1,15.82,15.825,15.755,15.765,37
20130501|2013-03-04 01:30,4,15.77,15.77,15.77,15.77,1
20130501|2013-03-04 06:00,4,15.8,15.8,15.775,15.775,2
20130501|2013-03-04 06:30,4,15.845,15.85,15.78,15.78,3
20130501|2013-03-04 08:30,4,15.81,15.81,15.81,15.81,2
20130501|2013-03-04 09:00,4,15.87,15.9,15.865,15.9,18
20130501|2013-03-04 09:30,4,15.87,15.87,15.755,15.81,94
20130501|2013-03-04 10:00,4,15.78,15.78,15.725,15.735,35
20130501|2013-03-04 10:30,4,15.73,15.73,15.66,15.67,100
20130501|2013-03-04 11:00,4,15.67,15.68,15.655,15.66,21
20130501|2013-03-04 11:30,4,15.685,15.695,15.68,15.68,9
20130501|2013-03-04 12:00,4,15.68,15.68,15.655,15.66,19
20130501|2013-03-04 12:30,4,15.66,15.66,15.64,15.66,58
20130501|2013-03-04 13:00,4,15.68,15.695,15.64,15.695,48
20130501|2013-03-04 13:30,4,15.665,15.675,15.57,15.575,204
20130501|2013-03-04 17:00,5,15.655,15.655,15.605,15.605,16
20130501|2013-03-04 17:30,5,15.6,15.6,15.6,15.6,3
20130501|2013-03-04 18:00,5,15.59,15.6,15.59,15.6,3
20130501|2013-03-04 18:30,5,15.6,15.6,15.6,15.6,1
20130501|2013-03-04 19:30,5,15.585,15.585,15.58,15.58,8
20130501|2013-03-04 20:00,5,15.6,15.6,15.6,15.6,1
20130501|2013-03-04 20:30,5,15.58,15.58,15.56,15.56,11
20130501|2013-03-04 21:00,5,15.56,15.58,15.56,15.58,23
20130501|2013-03-04 21:30,5,15.605,15.61,15.605,15.61,2
20130501|2013-03-04 23:00,5,15.58,15.58,15.58,15.58,2
20130501|2013-03-05 00:30,5,15.58,15.58,15.58,15.58,5
20130501|2013-03-05 01:00,5,15.58,15.58,15.58,15.58,1
20130501|2013-03-05 01:30,5,15.565,15.565,15.55,15.55,25
20130501|2013-03-05 02:00,5,15.55,15.55,15.5,15.5,58
20130501|2013-03-05 02:30,5,15.505,15.505,15.5,15.505,9
20130501|2013-03-05 05:00,5,15.51,15.51,15.51,15.51,1
20130501|2013-03-05 05:30,5,15.515,15.515,15.515,15.515,1
20130501|2013-03-05 06:00,5,15.565,15.565,15.525,15.525,4
20130501|2013-03-05 06:30,5,15.525,15.56,15.525,15.56,2
20130501|2013-03-05 07:00,5,15.565,15.565,15.565,15.565,2
20130501|2013-03-05 07:30,5,15.565,15.565,15.565,15.565,3
20130501|2013-03-05 08:00,5,15.57,15.57,15.535,15.535,6
20130501|2013-03-05 08:30,5,15.525,15.57,15.525,15.545,17
20130501|2013-03-05 09:00,5,15.55,15.57,15.52,15.57,24
20130501|2013-03-05 09:30,5,15.56,15.575,15.4,15.495,517
20130501|2013-03-05 10:00,5,15.48,15.535,15.47,15.495,59
20130501|2013-03-05 10:30,5,15.48,15.51,15.47,15.5,47
20130501|2013-03-05 11:00,5,15.49,15.5,15.47,15.48,103
20130501|2013-03-05 11:30,5,15.49,15.495,15.475,15.48,11
20130501|2013-03-05 12:00,5,15.475,15.49,15.47,15.475,51
20130501|2013-03-05 12:30,5,15.47,15.47,15.425,15.43,114
20130501|2013-03-05 13:00,5,15.44,15.44,15.4,15.4,142
20130501|2013-03-05 13:30,5,15.395,15.405,15.315,15.385,288
20130501|2013-03-05 17:00,6,15.4,15.405,15.4,15.405,6
20130501|2013-03-05 17:30,6,15.375,15.375,15.365,15.375,4
20130501|2013-03-05 18:00,6,15.365,15.365,15.36,15.36,2
20130501|2013-03-05 18:30,6,15.38,15.38,15.37,15.375,5
20130501|2013-03-05 20:30,6,15.395,15.4,15.395,15.4,4
20130501|2013-03-05 21:30,6,15.375,15.375,15.375,15.375,4
20130501|2013-03-05 22:00,6,15.365,15.365,15.365,15.365,1
20130501|2013-03-05 22:30,6,15.36,15.36,15.36,15.36,3
20130501|2013-03-05 23:00,6,15.355,15.355,15.355,15.355,2
20130501|2013-03-06 00:00,6,15.355,15.355,15.355,15.355,9
20130501|2013-03-06 00:30,6,15.35,15.35,15.35,15.35,17
20130501|2013-03-06 01:30,6,15.34,15.34,15.32,15.32,17
20130501|2013-03-06 03:00,6,15.315,15.315,15.3,15.3,15
20130501|2013-03-06 03:30,6,15.31,15.31,15.31,15.31,1
20130501|2013-03-06 04:00,6,15.3,15.3,15.3,15.3,15
20130501|2013-03-06 05:00,6,15.3,15.305,15.3,15.3,12
20130501|2013-03-06 05:30,6,15.305,15.305,15.305,15.305,7
20130501|2013-03-06 06:00,6,15.305,15.305,15.305,15.305,1
20130501|2013-03-06 06:30,6,15.305,15.305,15.3,15.305,10
20130501|2013-03-06 07:00,6,15.305,15.305,15.305,15.305,7
20130501|2013-03-06 07:30,6,15.3,15.3,15.3,15.3,1
20130501|2013-03-06 08:00,6,15.33,15.375,15.33,15.355,16
20130501|2013-03-06 08:30,6,15.355,15.365,15.355,15.365,2
20130501|2013-03-06 09:00,6,15.36,15.37,15.33,15.33,45
20130501|2013-03-06 09:30,6,15.33,15.375,15.305,15.375,213
20130501|2013-03-06 10:00,6,15.37,15.385,15.35,15.35,27
20130501|2013-03-06 10:30,6,15.35,15.355,15.32,15.345,28
20130501|2013-03-06 11:00,6,15.35,15.355,15.325,15.335,26
20130501|2013-03-06 11:30,6,15.35,15.375,15.35,15.36,20
20130501|2013-03-06 12:00,6,15.335,15.335,15.3,15.3,81
20130501|2013-03-06 12:30,6,15.32,15.325,15.3,15.325,43
20130501|2013-03-06 13:00,6,15.325,15.335,15.31,15.315,42
20130501|2013-03-06 13:30,6,15.315,15.36,15.315,15.36,46
20130501|2013-03-06 17:30,7,15.355,15.355,15.355,15.355,3
20130501|2013-03-06 18:00,7,15.355,15.355,15.355,15.355,2
20130501|2013-03-06 20:30,7,15.35,15.35,15.35,15.35,1
20130501|2013-03-07 01:00,7,15.375,15.375,15.375,15.375,1
20130501|2013-03-07 01:30,7,15.385,15.385,15.385,15.385,1
20130501|2013-03-07 02:00,7,15.385,15.385,15.355,15.36,7
20130501|2013-03-07 02:30,7,15.36,15.36,15.355,15.355,5
20130501|2013-03-07 03:00,7,15.355,15.355,15.35,15.35,6
20130501|2013-03-07 05:00,7,15.355,15.36,15.355,15.36,4
20130501|2013-03-07 06:00,7,15.325,15.325,15.32,15.32,4
20130501|2013-03-07 06:30,7,15.325,15.325,15.315,15.315,10
20130501|2013-03-07 07:00,7,15.325,15.325,15.315,15.315,4
20130501|2013-03-07 07:30,7,15.325,15.325,15.325,15.325,1
20130501|2013-03-07 08:00,7,15.325,15.345,15.315,15.345,18
20130501|2013-03-07 08:30,7,15.325,15.325,15.315,15.315,6
20130501|2013-03-07 09:00,7,15.315,15.36,15.31,15.35,34
20130501|2013-03-07 09:30,7,15.33,15.355,15.32,15.335,70
20130501|2013-03-07 10:00,7,15.335,15.34,15.3,15.3,30
20130501|2013-03-07 10:30,7,15.305,15.32,15.3,15.32,77
20130501|2013-03-07 11:00,7,15.315,15.385,15.315,15.385,44
20130501|2013-03-07 11:30,7,15.345,15.35,15.34,15.35,8
20130501|2013-03-07 12:00,7,15.35,15.35,15.33,15.345,17
20130501|2013-03-07 12:30,7,15.35,15.365,15.335,15.335,26
20130501|2013-03-07 13:00,7,15.35,15.4,15.34,15.38,21
20130501|2013-03-07 13:30,7,15.36,15.415,15.36,15.38,39
20130501|2013-03-07 18:30,8,15.375,15.375,15.37,15.37,2
20130501|2013-03-08 00:30,8,15.38,15.38,15.38,15.38,1
20130501|2013-03-08 01:00,8,15.41,15.41,15.41,15.41,1
20130501|2013-03-08 03:00,8,15.39,15.39,15.38,15.38,2
20130501|2013-03-08 03:30,8,15.37,15.37,15.37,15.37,2
20130501|2013-03-08 04:00,8,15.365,15.365,15.365,15.365,1
20130501|2013-03-08 04:30,8,15.36,15.36,15.355,15.355,7
20130501|2013-03-08 05:30,8,15.36,15.36,15.36,15.36,1
20130501|2013-03-08 06:30,8,15.355,15.355,15.355,15.355,1
20130501|2013-03-08 07:30,8,15.37,15.395,15.37,15.395,4
20130501|2013-03-08 08:00,8,15.405,15.405,15.405,15.405,1
20130501|2013-03-08 08:30,8,15.4,15.42,15.4,15.42,13
20130501|2013-03-08 09:00,8,15.415,15.455,15.415,15.455,23
20130501|2013-03-08 09:30,8,15.415,15.44,15.395,15.44,32
20130501|2013-03-08 10:00,8,15.42,15.42,15.4,15.4,6
20130501|2013-03-08 10:30,8,15.4,15.4,15.35,15.365,35
20130501|2013-03-08 11:00,8,15.375,15.41,15.32,15.33,97
20130501|2013-03-08 11:30,8,15.36,15.365,15.35,15.36,4
20130501|2013-03-08 12:00,8,15.35,15.36,15.315,15.34,21
20130501|2013-03-08 12:30,8,15.34,15.37,15.325,15.33,30
20130501|2013-03-08 13:00,8,15.34,15.375,15.34,15.355,14
20130501|2013-03-08 13:30,8,15.365,15.42,15.35,15.35,29
20130501|2013-03-10 17:00,11,15.33,15.34,15.33,15.335,7
20130501|2013-03-10 19:00,11,15.345,15.37,15.345,15.365,4
20130501|2013-03-10 20:00,11,15.365,15.365,15.365,15.365,1
20130501|2013-03-10 21:00,11,15.375,15.375,15.375,15.375,1
20130501|2013-03-11 03:00,11,15.385,15.395,15.385,15.395,3
20130501|2013-03-11 03:30,11,15.35,15.35,15.35,15.35,1
20130501|2013-03-11 06:00,11,15.355,15.355,15.345,15.345,2
20130501|2013-03-11 06:30,11,15.34,15.34,15.33,15.33,4
20130501|2013-03-11 07:30,11,15.34,15.34,15.34,15.34,3
20130501|2013-03-11 08:00,11,15.355,15.355,15.355,15.355,3
20130501|2013-03-11 09:00,11,15.355,15.355,15.31,15.31,51
20130501|2013-03-11 09:30,11,15.34,15.35,15.32,15.32,22
20130501|2013-03-11 10:00,11,15.315,15.335,15.3,15.335,30
20130501|2013-03-11 10:30,11,15.335,15.335,15.28,15.28,135
20130501|2013-03-11 11:00,11,15.28,15.28,15.23,15.235,192
20130501|2013-03-11 11:30,11,15.25,15.285,15.25,15.275,18
20130501|2013-03-11 12:00,11,15.275,15.28,15.265,15.28,15
20130501|2013-03-11 12:30,11,15.28,15.28,15.25,15.265,14
20130501|2013-03-11 13:00,11,15.25,15.275,15.24,15.275,17
20130501|2013-03-11 13:30,11,15.27,15.27,15.24,15.24,38
20130501|2013-03-11 17:30,12,15.3,15.3,15.3,15.3,2
20130501|2013-03-11 18:00,12,15.3,15.3,15.3,15.3,2
20130501|2013-03-11 18:30,12,15.305,15.315,15.305,15.315,4
20130501|2013-03-11 19:00,12,15.32,15.325,15.32,15.325,2
20130501|2013-03-11 19:30,12,15.325,15.33,15.325,15.33,4
20130501|2013-03-11 20:00,12,15.33,15.33,15.33,15.33,1
20130501|2013-03-11 21:00,12,15.35,15.375,15.35,15.375,7
20130501|2013-03-11 21:30,12,15.365,15.365,15.365,15.365,1
20130501|2013-03-11 22:00,12,15.34,15.34,15.34,15.34,2
20130501|2013-03-12 02:00,12,15.325,15.325,15.32,15.32,5
20130501|2013-03-12 02:30,12,15.325,15.325,15.325,15.325,5
20130501|2013-03-12 03:00,12,15.32,15.32,15.32,15.32,1
20130501|2013-03-12 03:30,12,15.29,15.32,15.29,15.32,4
20130501|2013-03-12 05:30,12,15.285,15.285,15.26,15.26,7
20130501|2013-03-12 06:00,12,15.27,15.3,15.27,15.3,4
20130501|2013-03-12 07:00,12,15.27,15.27,15.27,15.27,1
20130501|2013-03-12 07:30,12,15.28,15.305,15.28,15.305,7
20130501|2013-03-12 08:00,12,15.3,15.31,15.3,15.3,9
20130501|2013-03-12 08:30,12,15.3,15.3,15.28,15.28,27
20130501|2013-03-12 09:00,12,15.285,15.29,15.27,15.27,37
20130501|2013-03-12 09:30,12,15.265,15.29,15.24,15.275,88
20130501|2013-03-12 10:00,12,15.27,15.28,15.255,15.265,43
20130501|2013-03-12 10:30,12,15.26,15.29,15.21,15.28,256
20130501|2013-03-12 11:00,12,15.28,15.29,15.25,15.25,23
20130501|2013-03-12 11:30,12,15.25,15.27,15.25,15.27,3
20130501|2013-03-12 12:00,12,15.25,15.25,15.225,15.225,50
20130501|2013-03-12 12:30,12,15.225,15.25,15.21,15.225,53
20130501|2013-03-12 13:00,12,15.265,15.265,15.25,15.265,5
20130501|2013-03-12 13:30,12,15.25,15.25,15.21,15.235,39
20130501|2013-03-12 17:00,13,15.285,15.285,15.285,15.285,3
20130501|2013-03-12 17:30,13,15.285,15.29,15.285,15.29,8
20130501|2013-03-12 21:30,13,15.25,15.25,15.25,15.25,2
20130501|2013-03-12 22:00,13,15.245,15.285,15.245,15.285,2
20130501|2013-03-12 23:00,13,15.25,15.25,15.25,15.25,2
20130501|2013-03-13 00:00,13,15.25,15.25,15.245,15.245,4
20130501|2013-03-13 01:00,13,15.245,15.245,15.24,15.24,3
20130501|2013-03-13 02:00,13,15.255,15.255,15.255,15.255,1
20130501|2013-03-13 02:30,13,15.24,15.24,15.235,15.235,9
20130501|2013-03-13 06:00,13,15.235,15.28,15.235,15.28,4
20130501|2013-03-13 07:00,13,15.27,15.27,15.27,15.27,1
20130501|2013-03-13 07:30,13,15.285,15.29,15.285,15.285,3
20130501|2013-03-13 08:30,13,15.265,15.265,15.265,15.265,2
20130501|2013-03-13 09:00,13,15.26,15.3,15.24,15.24,56
20130501|2013-03-13 09:30,13,15.23,15.24,15.16,15.175,203
20130501|2013-03-13 10:00,13,15.165,15.175,15.145,15.145,66
20130501|2013-03-13 10:30,13,15.16,15.16,15.01,15.025,507
20130501|2013-03-13 11:00,13,15.03,15.045,14.975,14.98,240
20130501|2013-03-13 11:30,13,14.975,15.025,14.955,15,83
20130501|2013-03-13 12:00,13,14.995,15,14.82,14.885,678
20130501|2013-03-13 12:30,13,14.9,14.92,14.735,14.735,495
20130501|2013-03-13 13:00,13,14.735,14.785,14.735,14.76,55
20130501|2013-03-13 13:30,13,14.755,14.78,14.735,14.78,89
20130501|2013-03-13 17:00,14,14.78,14.78,14.78,14.78,1
20130501|2013-03-13 17:30,14,14.82,14.845,14.82,14.845,4
20130501|2013-03-13 18:00,14,14.84,14.84,14.84,14.84,6
20130501|2013-03-13 19:00,14,14.805,14.805,14.805,14.805,2
20130501|2013-03-13 19:30,14,14.805,14.805,14.8,14.8,13
20130501|2013-03-13 20:00,14,14.79,14.79,14.785,14.785,4
20130501|2013-03-13 20:30,14,14.785,14.785,14.74,14.74,31
20130501|2013-03-13 21:30,14,14.78,14.82,14.78,14.82,2
20130501|2013-03-13 22:30,14,14.8,14.8,14.8,14.8,1
20130501|2013-03-14 00:30,14,14.76,14.76,14.73,14.73,9
20130501|2013-03-14 01:00,14,14.73,14.73,14.73,14.73,9
20130501|2013-03-14 01:30,14,14.725,14.725,14.715,14.715,10
20130501|2013-03-14 02:30,14,14.715,14.715,14.71,14.71,17
20130501|2013-03-14 03:00,14,14.705,14.71,14.7,14.7,35
20130501|2013-03-14 03:30,14,14.7,14.705,14.7,14.705,2
20130501|2013-03-14 04:30,14,14.705,14.705,14.705,14.705,1
20130501|2013-03-14 05:00,14,14.7,14.7,14.7,14.7,13
20130501|2013-03-14 05:30,14,14.7,14.7,14.7,14.7,2
20130501|2013-03-14 06:00,14,14.705,14.705,14.7,14.7,7
20130501|2013-03-14 06:30,14,14.68,14.68,14.675,14.675,11
20130501|2013-03-14 07:00,14,14.675,14.675,14.655,14.665,15
20130501|2013-03-14 07:30,14,14.665,14.68,14.62,14.62,37
20130501|2013-03-14 08:00,14,14.64,14.64,14.6,14.6,76
20130501|2013-03-14 08:30,14,14.61,14.63,14.6,14.63,48
20130501|2013-03-14 09:00,14,14.63,14.715,14.63,14.68,57
20130501|2013-03-14 09:30,14,14.68,14.77,14.68,14.76,206
20130501|2013-03-14 10:00,14,14.75,14.755,14.71,14.72,25
20130501|2013-03-14 10:30,14,14.72,14.72,14.605,14.645,238
20130501|2013-03-14 11:00,14,14.665,14.755,14.515,14.515,224
20130501|2013-03-14 11:30,14,14.535,14.665,14.5,14.635,220
20130501|2013-03-14 12:00,14,14.64,14.64,14.55,14.61,205
20130501|2013-03-14 12:30,14,14.595,14.65,14.56,14.56,58
20130501|2013-03-14 13:00,14,14.56,14.56,14.51,14.51,67
20130501|2013-03-14 13:30,14,14.53,14.585,14.51,14.55,101
20130501|2013-03-14 17:00,15,14.58,14.595,14.58,14.58,3
20130501|2013-03-14 19:00,15,14.61,14.61,14.61,14.61,1
20130501|2013-03-14 19:30,15,14.58,14.58,14.58,14.58,3
20130501|2013-03-14 20:00,15,14.58,14.58,14.58,14.58,3
20130501|2013-03-14 20:30,15,14.555,14.555,14.55,14.55,2
20130501|2013-03-15 02:00,15,14.555,14.555,14.55,14.55,2
20130501|2013-03-15 03:00,15,14.55,14.55,14.54,14.54,14
20130501|2013-03-15 04:00,15,14.57,14.57,14.55,14.55,2
20130501|2013-03-15 06:00,15,14.54,14.54,14.52,14.52,5
20130501|2013-03-15 06:30,15,14.53,14.53,14.53,14.53,1
20130501|2013-03-15 07:30,15,14.52,14.53,14.51,14.515,14
20130501|2013-03-15 08:00,15,14.515,14.54,14.5,14.535,37
20130501|2013-03-15 08:30,15,14.535,14.545,14.515,14.52,21
20130501|2013-03-15 09:00,15,14.545,14.7,14.545,14.6,80
20130501|2013-03-15 09:30,15,14.615,14.68,14.6,14.67,40
20130501|2013-03-15 10:00,15,14.68,14.685,14.625,14.63,27
20130501|2013-03-15 10:30,15,14.615,14.645,14.595,14.595,18
20130501|2013-03-15 11:00,15,14.625,14.635,14.55,14.55,74
20130501|2013-03-15 11:30,15,14.55,14.655,14.525,14.64,54
20130501|2013-03-15 12:00,15,14.62,14.63,14.62,14.63,3
20130501|2013-03-15 12:30,15,14.62,14.685,14.62,14.685,13
20130501|2013-03-15 13:00,15,14.675,14.705,14.645,14.705,19
20130501|2013-03-15 13:30,15,14.685,14.73,14.64,14.705,101
20130501|2013-03-17 17:30,18,14.66,14.66,14.64,14.64,4
20130501|2013-03-17 18:00,18,14.63,14.63,14.63,14.63,3
20130501|2013-03-17 18:30,18,14.62,14.62,14.62,14.62,1
20130501|2013-03-17 19:00,18,14.62,14.62,14.62,14.62,1
20130501|2013-03-17 19:30,18,14.62,14.62,14.62,14.62,1
20130501|2013-03-17 20:00,18,14.605,14.605,14.605,14.605,1
20130501|2013-03-17 20:30,18,14.61,14.61,14.57,14.6,11
20130501|2013-03-17 21:00,18,14.57,14.57,14.57,14.57,1
20130501|2013-03-17 21:30,18,14.57,14.57,14.57,14.57,1
20130501|2013-03-17 23:00,18,14.57,14.61,14.57,14.61,2
20130501|2013-03-18 02:00,18,14.62,14.62,14.62,14.62,2
20130501|2013-03-18 03:30,18,14.625,14.635,14.595,14.595,6
20130501|2013-03-18 07:00,18,14.605,14.605,14.605,14.605,1
20130501|2013-03-18 07:30,18,14.62,14.62,14.62,14.62,2
20130501|2013-03-18 08:00,18,14.595,14.605,14.575,14.605,9
20130501|2013-03-18 08:30,18,14.625,14.64,14.625,14.64,5
20130501|2013-03-18 09:00,18,14.645,14.645,14.63,14.63,14
20130501|2013-03-18 09:30,18,14.63,14.645,14.575,14.575,63
20130501|2013-03-18 10:00,18,14.595,14.595,14.555,14.57,47
20130501|2013-03-18 10:30,18,14.555,14.56,14.55,14.55,23
20130501|2013-03-18 11:00,18,14.55,14.57,14.54,14.56,104
20130501|2013-03-18 11:30,18,14.555,14.575,14.555,14.555,17
20130501|2013-03-18 12:00,18,14.575,14.575,14.555,14.57,11
20130501|2013-03-18 12:30,18,14.575,14.575,14.555,14.555,8
20130501|2013-03-18 13:30,18,14.56,14.57,14.535,14.54,54
20130501|2013-03-18 17:00,19,14.54,14.58,14.54,14.57,6
20130501|2013-03-18 20:30,19,14.555,14.555,14.55,14.55,3
20130501|2013-03-19 02:00,19,14.55,14.55,14.55,14.55,2
20130501|2013-03-19 03:00,19,14.58,14.595,14.58,14.595,4
20130501|2013-03-19 04:00,19,14.57,14.57,14.565,14.565,6
20130501|2013-03-19 05:00,19,14.57,14.57,14.57,14.57,1
20130501|2013-03-19 05:30,19,14.57,14.57,14.57,14.57,1
20130501|2013-03-19 06:30,19,14.57,14.58,14.565,14.58,4
20130501|2013-03-19 07:00,19,14.585,14.615,14.585,14.61,16
20130501|2013-03-19 07:30,19,14.6,14.6,14.6,14.6,2
20130501|2013-03-19 08:00,19,14.6,14.615,14.6,14.615,3
20130501|2013-03-19 08:30,19,14.585,14.585,14.54,14.565,25
20130501|2013-03-19 09:00,19,14.56,14.57,14.56,14.57,6
20130501|2013-03-19 09:30,19,14.56,14.61,14.56,14.61,29
20130501|2013-03-19 10:00,19,14.6,14.615,14.595,14.615,18
20130501|2013-03-19 10:30,19,14.61,14.625,14.61,14.625,45
20130501|2013-03-19 11:00,19,14.63,14.65,14.61,14.61,31
20130501|2013-03-19 11:30,19,14.65,14.65,14.61,14.63,6
20130501|2013-03-19 12:00,19,14.62,14.66,14.615,14.615,15
20130501|2013-03-19 12:30,19,14.63,14.66,14.62,14.66,13
20130501|2013-03-19 13:00,19,14.65,14.675,14.65,14.655,10
20130501|2013-03-19 13:30,19,14.675,14.745,14.675,14.72,84
20130501|2013-03-19 17:00,20,14.755,14.76,14.75,14.75,9
20130501|2013-03-19 18:30,20,14.74,14.745,14.74,14.745,2
20130501|2013-03-19 19:30,20,14.725,14.725,14.725,14.725,1
20130501|2013-03-19 20:00,20,14.725,14.725,14.725,14.725,1
20130501|2013-03-19 20:30,20,14.75,14.75,14.75,14.75,1
20130501|2013-03-19 22:00,20,14.76,14.76,14.76,14.76,2
20130501|2013-03-19 22:30,20,14.765,14.765,14.765,14.765,1
20130501|2013-03-20 01:30,20,14.75,14.75,14.75,14.75,1
20130501|2013-03-20 02:00,20,14.725,14.725,14.725,14.725,2
20130501|2013-03-20 03:30,20,14.72,14.72,14.705,14.705,5
20130501|2013-03-20 05:00,20,14.72,14.72,14.72,14.72,2
20130501|2013-03-20 05:30,20,14.72,14.72,14.72,14.72,2
20130501|2013-03-20 06:30,20,14.71,14.71,14.71,14.71,1
20130501|2013-03-20 07:00,20,14.72,14.72,14.715,14.715,2
20130501|2013-03-20 07:30,20,14.715,14.715,14.71,14.71,4
20130501|2013-03-20 08:00,20,14.71,14.71,14.7,14.7,7
20130501|2013-03-20 08:30,20,14.7,14.71,14.595,14.625,83
20130501|2013-03-20 09:00,20,14.62,14.65,14.605,14.62,14
20130501|2013-03-20 09:30,20,14.61,14.65,14.605,14.65,36
20130501|2013-03-20 10:00,20,14.65,14.675,14.635,14.645,23
20130501|2013-03-20 10:30,20,14.7,14.7,14.66,14.67,6
20130501|2013-03-20 11:00,20,14.655,14.655,14.655,14.655,7
20130501|2013-03-20 11:30,20,14.66,14.66,14.64,14.645,4
20130501|2013-03-20 12:00,20,14.64,14.65,14.64,14.65,2
20130501|2013-03-20 12:30,20,14.65,14.655,14.645,14.655,5
20130501|2013-03-20 13:00,20,14.67,14.68,14.66,14.68,9
20130501|2013-03-20 13:30,20,14.65,14.665,14.64,14.655,29
20130501|2013-03-20 20:30,21,14.65,14.65,14.65,14.65,1
20130501|2013-03-21 02:30,21,14.665,14.665,14.665,14.665,3
20130501|2013-03-21 03:00,21,14.665,14.665,14.665,14.665,1
20130501|2013-03-21 03:30,21,14.64,14.64,14.625,14.625,3
20130501|2013-03-21 06:00,21,14.63,14.63,14.63,14.63,1
20130501|2013-03-21 08:30,21,14.625,14.735,14.605,14.62,66
20130501|2013-03-21 09:00,21,14.62,14.685,14.62,14.675,13
20130501|2013-03-21 09:30,21,14.645,14.69,14.625,14.69,20
20130501|2013-03-21 10:00,21,14.655,14.655,14.645,14.645,16
20130501|2013-03-21 10:30,21,14.64,14.69,14.63,14.69,22
20130501|2013-03-21 11:00,21,14.69,14.76,14.69,14.73,35
20130501|2013-03-21 11:30,21,14.72,14.745,14.715,14.745,10
20130501|2013-03-21 12:00,21,14.74,14.765,14.725,14.765,17
20130501|2013-03-21 12:30,21,14.77,14.84,14.76,14.805,44
20130501|2013-03-21 13:00,21,14.79,14.82,14.78,14.78,12
20130501|2013-03-21 13:30,21,14.795,14.825,14.765,14.78,54
20130501|2013-03-21 19:30,22,14.805,14.805,14.805,14.805,1
20130501|2013-03-21 20:00,22,14.77,14.77,14.74,14.74,35
20130501|2013-03-21 20:30,22,14.74,14.755,14.74,14.755,11
20130501|2013-03-21 21:00,22,14.74,14.75,14.74,14.74,13
20130501|2013-03-21 22:00,22,14.735,14.735,14.735,14.735,1
20130501|2013-03-21 23:30,22,14.735,14.735,14.735,14.735,1
20130501|2013-03-22 00:30,22,14.73,14.73,14.73,14.73,4
20130501|2013-03-22 01:30,22,14.73,14.73,14.73,14.73,7
20130501|2013-03-22 02:00,22,14.73,14.73,14.73,14.73,13
20130501|2013-03-22 03:00,22,14.72,14.72,14.71,14.71,5
20130501|2013-03-22 03:30,22,14.72,14.72,14.72,14.72,4
20130501|2013-03-22 05:00,22,14.72,14.72,14.71,14.71,2
20130501|2013-03-22 05:30,22,14.71,14.715,14.71,14.715,7
20130501|2013-03-22 06:00,22,14.71,14.715,14.71,14.715,2
20130501|2013-03-22 06:30,22,14.71,14.715,14.71,14.715,2
20130501|2013-03-22 07:00,22,14.73,14.755,14.73,14.755,3
20130501|2013-03-22 07:30,22,14.77,14.79,14.77,14.79,6
20130501|2013-03-22 08:00,22,14.78,14.78,14.78,14.78,1
20130501|2013-03-22 08:30,22,14.78,14.79,14.78,14.79,2
20130501|2013-03-22 09:00,22,14.795,14.8,14.795,14.8,2
20130501|2013-03-22 09:30,22,14.8,14.805,14.77,14.78,58
20130501|2013-03-22 10:00,22,14.78,14.78,14.77,14.77,5
20130501|2013-03-22 10:30,22,14.78,14.81,14.775,14.79,11
20130501|2013-03-22 11:00,22,14.81,14.92,14.81,14.87,70
20130501|2013-03-22 11:30,22,14.855,14.93,14.855,14.92,45
20130501|2013-03-22 12:00,22,14.9,14.925,14.885,14.915,10
20130501|2013-03-22 12:30,22,14.895,14.92,14.895,14.92,3
20130501|2013-03-22 13:00,22,14.93,14.99,14.905,14.93,106
20130501|2013-03-22 13:30,22,14.935,14.95,14.9,14.9,75
20130501|2013-03-24 17:00,25,14.96,14.96,14.955,14.96,5
20130501|2013-03-24 17:30,25,14.895,14.895,14.895,14.895,3
20130501|2013-03-24 18:30,25,14.9,14.915,14.9,14.9,8
20130501|2013-03-24 19:30,25,14.885,14.885,14.88,14.88,3
20130501|2013-03-24 20:00,25,14.875,14.89,14.865,14.89,7
20130501|2013-03-24 20:30,25,14.88,14.88,14.88,14.88,4
20130501|2013-03-24 21:00,25,14.865,14.865,14.865,14.865,3
20130501|2013-03-24 21:30,25,14.865,14.865,14.86,14.86,5
20130501|2013-03-24 22:00,25,14.86,14.86,14.86,14.86,1
20130501|2013-03-24 23:00,25,14.855,14.855,14.85,14.855,6
20130501|2013-03-24 23:30,25,14.85,14.85,14.85,14.85,1
20130501|2013-03-25 00:00,25,14.85,14.85,14.845,14.845,6
20130501|2013-03-25 02:00,25,14.845,14.845,14.845,14.845,5
20130501|2013-03-25 03:00,25,14.845,14.845,14.845,14.845,4
20130501|2013-03-25 03:30,25,14.845,14.845,14.845,14.845,2
20130501|2013-03-25 04:00,25,14.845,14.845,14.845,14.845,2
20130501|2013-03-25 04:30,25,14.845,14.845,14.83,14.84,7
20130501|2013-03-25 05:30,25,14.84,14.84,14.83,14.83,5
20130501|2013-03-25 06:00,25,14.835,14.87,14.83,14.83,13
20130501|2013-03-25 06:30,25,14.84,14.84,14.84,14.84,2
20130501|2013-03-25 07:00,25,14.84,14.845,14.83,14.845,5
20130501|2013-03-25 07:30,25,14.875,14.875,14.82,14.82,6
20130501|2013-03-25 08:00,25,14.845,14.845,14.845,14.845,1
20130501|2013-03-25 08:30,25,14.845,14.865,14.845,14.865,8
20130501|2013-03-25 09:00,25,14.865,14.875,14.85,14.85,23
20130501|2013-03-25 09:30,25,14.835,14.86,14.8,14.84,38
20130501|2013-03-25 10:00,25,14.84,14.94,14.84,14.935,82
20130501|2013-03-25 10:30,25,14.93,14.93,14.845,14.855,32
20130501|2013-03-25 11:00,25,14.87,14.925,14.86,14.925,7
20130501|2013-03-25 11:30,25,14.925,14.93,14.87,14.87,8
20130501|2013-03-25 12:00,25,14.89,14.98,14.89,14.98,22
20130501|2013-03-25 12:30,25,14.96,15,14.96,14.99,38
20130501|2013-03-25 13:00,25,14.97,14.99,14.95,14.95,10
20130501|2013-03-25 13:30,25,14.945,14.96,14.92,14.925,20
20130501|2013-03-25 17:00,26,14.9,14.9,14.88,14.88,13
20130501|2013-03-25 17:30,26,14.89,14.89,14.88,14.88,7
20130501|2013-03-25 19:00,26,14.92,14.92,14.92,14.92,2
20130501|2013-03-25 21:00,26,14.92,14.985,14.92,14.985,8
20130501|2013-03-25 22:30,26,14.985,14.985,14.985,14.985,1
20130501|2013-03-26 02:30,26,14.98,14.98,14.98,14.98,1
20130501|2013-03-26 03:30,26,14.94,14.94,14.94,14.94,1
20130501|2013-03-26 08:00,26,14.935,14.935,14.935,14.935,1
20130501|2013-03-26 08:30,26,14.945,14.97,14.945,14.97,13
20130501|2013-03-26 09:00,26,14.955,14.955,14.955,14.955,1
20130501|2013-03-26 09:30,26,14.95,15,14.945,15,55
20130501|2013-03-26 10:00,26,14.985,15.04,14.98,15,40
20130501|2013-03-26 10:30,26,15.025,15.03,15.025,15.03,5
20130501|2013-03-26 11:00,26,15.03,15.105,15.03,15.09,63
20130501|2013-03-26 11:30,26,15.065,15.1,15.065,15.09,18
20130501|2013-03-26 12:00,26,15.1,15.1,15.055,15.055,9
20130501|2013-03-26 12:30,26,15.05,15.07,15.035,15.035,11
20130501|2013-03-26 13:00,26,15.035,15.04,15.025,15.04,7
20130501|2013-03-26 13:30,26,15.045,15.045,14.955,15,66
20130501|2013-03-26 17:00,27,15,15,14.995,14.995,2
20130501|2013-03-26 17:30,27,15.01,15.055,15.01,15.05,4
20130501|2013-03-26 18:00,27,15.07,15.07,15.07,15.07,4
20130501|2013-03-26 18:30,27,15.045,15.045,15.045,15.045,1
20130501|2013-03-26 20:30,27,15.005,15.005,14.995,14.995,7
20130501|2013-03-26 21:00,27,14.995,14.995,14.995,14.995,1
20130501|2013-03-26 21:30,27,14.975,14.975,14.975,14.975,2
20130501|2013-03-26 22:00,27,14.97,14.97,14.96,14.96,4
20130501|2013-03-27 02:30,27,14.975,14.975,14.975,14.975,1
20130501|2013-03-27 03:30,27,14.975,15,14.975,15,7
20130501|2013-03-27 07:30,27,14.99,15.005,14.99,15.005,7
20130501|2013-03-27 08:00,27,15,15.04,15,15.04,5
20130501|2013-03-27 08:30,27,15.015,15.045,15.015,15.02,9
20130501|2013-03-27 09:00,27,15.02,15.055,15.005,15.05,12
20130501|2013-03-27 09:30,27,15.045,15.045,15.03,15.045,11
20130501|2013-03-27 10:00,27,15.05,15.09,15.05,15.08,36
20130501|2013-03-27 10:30,27,15.09,15.15,15.09,15.14,34
20130501|2013-03-27 11:00,27,15.115,15.235,15.115,15.23,129
20130501|2013-03-27 11:30,27,15.205,15.205,15.16,15.175,43
20130501|2013-03-27 12:00,27,15.165,15.265,15.165,15.235,97
20130501|2013-03-27 12:30,27,15.24,15.275,15.19,15.275,92
20130501|2013-03-27 13:00,27,15.275,15.33,15.25,15.26,49
20130501|2013-03-27 13:30,27,15.26,15.34,15.26,15.3,66
20130501|2013-03-27 17:00,28,15.33,15.365,15.31,15.365,24
20130501|2013-03-27 17:30,28,15.35,15.35,15.35,15.35,1
20130501|2013-03-27 18:00,28,15.365,15.39,15.365,15.39,16
20130501|2013-03-27 18:30,28,15.36,15.39,15.36,15.39,7
20130501|2013-03-27 19:00,28,15.37,15.44,15.37,15.44,22
20130501|2013-03-27 19:30,28,15.44,15.445,15.4,15.445,17
20130501|2013-03-27 20:00,28,15.44,15.47,15.44,15.47,23
20130501|2013-03-27 20:30,28,15.47,15.47,15.47,15.47,2
20130501|2013-03-27 22:30,28,15.43,15.43,15.43,15.43,2
20130501|2013-03-27 23:30,28,15.43,15.43,15.42,15.42,9
20130501|2013-03-28 00:30,28,15.425,15.425,15.425,15.425,1
20130501|2013-03-28 04:30,28,15.455,15.49,15.455,15.49,34
20130501|2013-03-28 05:00,28,15.49,15.495,15.485,15.485,8
20130501|2013-03-28 06:00,28,15.48,15.485,15.48,15.485,2
20130501|2013-03-28 06:30,28,15.5,15.5,15.445,15.47,14
20130501|2013-03-28 07:00,28,15.47,15.48,15.47,15.48,3
20130501|2013-03-28 07:30,28,15.5,15.55,15.475,15.52,46
20130501|2013-03-28 08:00,28,15.53,15.55,15.515,15.515,10
20130501|2013-03-28 08:30,28,15.515,15.515,15.305,15.38,82
20130501|2013-03-28 09:00,28,15.38,15.38,15.38,15.38,8
20130501|2013-03-28 09:30,28,15.37,15.45,15.37,15.43,47
20130501|2013-03-28 10:00,28,15.435,15.47,15.425,15.46,53
20130501|2013-03-28 10:30,28,15.46,15.48,15.38,15.4,54
20130501|2013-03-28 11:00,28,15.37,15.405,15.17,15.24,222
20130501|2013-03-28 11:30,28,15.25,15.285,15.22,15.22,9
20130501|2013-03-28 12:00,28,15.24,15.27,15.22,15.23,52
20130501|2013-03-28 12:30,28,15.23,15.26,15.205,15.24,65
20130501|2013-03-28 13:00,28,15.21,15.21,15.18,15.18,18
20130501|2013-03-28 13:30,28,15.19,15.39,15.14,15.38,158
20130501|2013-03-31 17:30,1,15.29,15.29,15.275,15.275,7
20130501|2013-03-31 18:00,1,15.28,15.28,15.28,15.28,1
20130501|2013-03-31 19:30,1,15.3,15.3,15.3,15.3,1
20130501|2013-03-31 20:00,1,15.325,15.325,15.325,15.325,1
20130501|2013-03-31 22:00,1,15.32,15.32,15.31,15.31,7
20130501|2013-03-31 22:30,1,15.31,15.31,15.3,15.3,5
20130501|2013-03-31 23:30,1,15.31,15.31,15.31,15.31,2
20130501|2013-04-01 01:30,1,15.35,15.35,15.35,15.35,1
20130501|2013-04-01 03:30,1,15.35,15.35,15.35,15.35,1
20130501|2013-04-01 04:00,1,15.31,15.31,15.31,15.31,1
20130501|2013-04-01 06:00,1,15.315,15.315,15.3,15.3,8
20130501|2013-04-01 07:00,1,15.285,15.285,15.26,15.26,19
20130501|2013-04-01 08:00,1,15.265,15.265,15.245,15.245,28
20130501|2013-04-01 08:30,1,15.26,15.26,15.18,15.225,51
20130501|2013-04-01 09:00,1,15.21,15.225,15.15,15.165,56
20130501|2013-04-01 09:30,1,15.165,15.21,15.04,15.055,140
20130501|2013-04-01 10:00,1,15.075,15.125,15.01,15.125,82
20130501|2013-04-01 10:30,1,15.12,15.15,15.05,15.135,67
20130501|2013-04-01 11:00,1,15.15,15.23,15.15,15.195,51
20130501|2013-04-01 11:30,1,15.2,15.215,15.195,15.205,8
20130501|2013-04-01 12:00,1,15.21,15.3,15.21,15.26,60
20130501|2013-04-01 12:30,1,15.255,15.35,15.245,15.34,64
20130501|2013-04-01 13:00,1,15.315,15.34,15.315,15.34,12
20130501|2013-04-01 13:30,1,15.33,15.33,15.245,15.305,91
20130501|2013-04-01 17:00,2,15.25,15.3,15.25,15.3,9
20130501|2013-04-01 18:00,2,15.31,15.33,15.305,15.33,16
20130501|2013-04-01 19:00,2,15.335,15.34,15.335,15.34,6
20130501|2013-04-01 19:30,2,15.33,15.4,15.33,15.4,22
20130501|2013-04-01 20:00,2,15.395,15.4,15.365,15.4,7
20130501|2013-04-01 20:30,2,15.395,15.42,15.395,15.42,11
20130501|2013-04-01 21:00,2,15.395,15.415,15.395,15.415,7
20130501|2013-04-01 21:30,2,15.4,15.405,15.395,15.405,6
20130501|2013-04-01 23:00,2,15.42,15.42,15.42,15.42,3
20130501|2013-04-01 23:30,2,15.42,15.42,15.405,15.42,4
20130501|2013-04-02 02:30,2,15.41,15.41,15.41,15.41,2
20130501|2013-04-02 03:00,2,15.42,15.42,15.42,15.42,2
20130501|2013-04-02 03:30,2,15.41,15.41,15.41,15.41,1
20130501|2013-04-02 04:30,2,15.41,15.41,15.41,15.41,1
20130501|2013-04-02 05:00,2,15.41,15.41,15.41,15.41,1
20130501|2013-04-02 06:00,2,15.41,15.41,15.41,15.41,1
20130501|2013-04-02 06:30,2,15.425,15.44,15.425,15.44,4
20130501|2013-04-02 07:00,2,15.435,15.435,15.435,15.435,1
20130501|2013-04-02 08:00,2,15.425,15.43,15.425,15.43,11
20130501|2013-04-02 08:30,2,15.425,15.425,15.385,15.425,22
20130501|2013-04-02 09:00,2,15.42,15.435,15.42,15.42,4
20130501|2013-04-02 09:30,2,15.4,15.48,15.395,15.44,74
20130501|2013-04-02 10:00,2,15.45,15.58,15.45,15.53,231
20130501|2013-04-02 10:30,2,15.52,15.65,15.52,15.59,221
20130501|2013-04-02 11:00,2,15.59,15.695,15.57,15.655,92
20130501|2013-04-02 11:30,2,15.625,15.66,15.575,15.575,41
20130501|2013-04-02 12:00,2,15.6,15.695,15.575,15.64,77
20130501|2013-04-02 12:30,2,15.655,15.75,15.63,15.75,131
20130501|2013-04-02 13:00,2,15.74,15.75,15.665,15.685,46
20130501|2013-04-02 13:30,2,15.69,15.765,15.69,15.765,86
20130501|2013-04-02 17:00,3,15.78,15.845,15.775,15.845,78
20130501|2013-04-02 17:30,3,15.855,15.9,15.855,15.88,30
20130501|2013-04-02 18:00,3,15.88,15.89,15.88,15.89,8
20130501|2013-04-02 18:30,3,15.89,15.895,15.83,15.895,18
20130501|2013-04-02 19:00,3,15.865,15.9,15.86,15.9,16
20130501|2013-04-02 19:30,3,15.9,15.91,15.9,15.9,7
20130501|2013-04-02 20:00,3,15.88,15.91,15.88,15.91,9
20130501|2013-04-02 20:30,3,15.91,15.915,15.88,15.915,16
20130501|2013-04-02 21:00,3,15.915,15.915,15.915,15.915,1
20130501|2013-04-02 21:30,3,15.915,15.92,15.905,15.905,15
20130501|2013-04-02 22:00,3,15.92,15.92,15.915,15.915,6
20130501|2013-04-02 22:30,3,15.92,15.92,15.915,15.92,7
20130501|2013-04-02 23:00,3,15.92,15.93,15.92,15.93,15
20130501|2013-04-02 23:30,3,15.935,15.94,15.935,15.94,4
20130501|2013-04-03 00:00,3,15.94,15.945,15.94,15.94,13
20130501|2013-04-03 00:30,3,15.945,15.945,15.945,15.945,12
20130501|2013-04-03 01:00,3,15.945,15.945,15.945,15.945,2
20130501|2013-04-03 01:30,3,15.885,15.885,15.885,15.885,2
20130501|2013-04-03 03:00,3,15.925,15.925,15.925,15.925,2
20130501|2013-04-03 03:30,3,15.945,15.95,15.945,15.945,19
20130501|2013-04-03 04:00,3,15.95,15.95,15.925,15.925,24
20130501|2013-04-03 04:30,3,15.925,15.945,15.925,15.945,3
20130501|2013-04-03 05:30,3,15.925,15.925,15.925,15.925,3
20130501|2013-04-03 06:00,3,15.925,15.925,15.925,15.925,1
20130501|2013-04-03 06:30,3,15.925,15.965,15.925,15.925,10
20130501|2013-04-03 07:00,3,15.925,15.925,15.925,15.925,6
20130501|2013-04-03 07:30,3,15.925,15.925,15.905,15.905,8
20130501|2013-04-03 08:00,3,15.9,15.9,15.85,15.85,17
20130501|2013-04-03 08:30,3,15.81,15.82,15.8,15.8,78
20130501|2013-04-03 09:00,3,15.8,15.85,15.765,15.845,52
20130501|2013-04-03 09:30,3,15.85,15.92,15.82,15.87,90
20130501|2013-04-03 10:00,3,15.86,15.86,15.75,15.76,100
20130501|2013-04-03 10:30,3,15.76,15.85,15.74,15.79,94
20130501|2013-04-03 11:00,3,15.76,15.84,15.72,15.8,109
20130501|2013-04-03 11:30,3,15.785,15.785,15.65,15.7,128
20130501|2013-04-03 12:00,3,15.72,15.84,15.69,15.765,71
20130501|2013-04-03 12:30,3,15.78,15.78,15.67,15.74,99
20130501|2013-04-03 13:00,3,15.705,15.725,15.67,15.725,29
20130501|2013-04-03 13:30,3,15.69,15.72,15.645,15.645,60
20130501|2013-04-03 17:00,4,15.7,15.7,15.62,15.62,3
20130501|2013-04-03 18:00,4,15.695,15.695,15.695,15.695,1
20130501|2013-04-03 20:30,4,15.67,15.67,15.67,15.67,1
20130501|2013-04-03 22:00,4,15.67,15.67,15.67,15.67,1
20130501|2013-04-03 22:30,4,15.67,15.67,15.67,15.67,3
20130501|2013-04-04 00:30,4,15.66,15.66,15.66,15.66,1
20130501|2013-04-04 01:00,4,15.67,15.67,15.67,15.67,2
20130501|2013-04-04 01:30,4,15.67,15.67,15.67,15.67,1
20130501|2013-04-04 02:00,4,15.71,15.72,15.7,15.71,12
20130501|2013-04-04 02:30,4,15.73,15.73,15.73,15.73,1
20130501|2013-04-04 03:00,4,15.73,15.73,15.73,15.73,1
20130501|2013-04-04 06:30,4,15.73,15.745,15.73,15.745,5
20130501|2013-04-04 07:00,4,15.75,15.76,15.72,15.72,7
20130501|2013-04-04 07:30,4,15.705,15.72,15.7,15.72,6
20130501|2013-04-04 08:00,4,15.71,15.71,15.675,15.675,16
20130501|2013-04-04 08:30,4,15.675,15.675,15.645,15.645,23
20130501|2013-04-04 09:00,4,15.645,15.65,15.575,15.575,38
20130501|2013-04-04 09:30,4,15.575,15.7,15.54,15.69,126
20130501|2013-04-04 10:00,4,15.66,15.66,15.625,15.625,22
20130501|2013-04-04 10:30,4,15.62,15.685,15.62,15.645,68
20130501|2013-04-04 11:00,4,15.675,15.7,15.63,15.67,109
20130501|2013-04-04 11:30,4,15.65,15.66,15.63,15.65,24
20130501|2013-04-04 12:00,4,15.66,15.705,15.655,15.655,71
20130501|2013-04-04 12:30,4,15.655,15.705,15.655,15.685,42
20130501|2013-04-04 13:00,4,15.705,15.71,15.675,15.675,25
20130501|2013-04-04 13:30,4,15.69,15.705,15.665,15.665,46
20130501|2013-04-04 18:00,5,15.695,15.695,15.695,15.695,1
20130501|2013-04-04 18:30,5,15.715,15.715,15.715,15.715,5
20130501|2013-04-04 19:00,5,15.705,15.715,15.705,15.715,2
20130501|2013-04-04 19:30,5,15.705,15.705,15.7,15.7,10
20130501|2013-04-04 21:00,5,15.715,15.715,15.715,15.715,3
20130501|2013-04-04 22:30,5,15.7,15.7,15.7,15.7,11
20130501|2013-04-04 23:00,5,15.7,15.7,15.685,15.685,6
20130501|2013-04-05 01:00,5,15.665,15.665,15.665,15.665,1
20130501|2013-04-05 01:30,5,15.665,15.665,15.665,15.665,5
20130501|2013-04-05 03:00,5,15.715,15.715,15.715,15.715,5
20130501|2013-04-05 04:00,5,15.71,15.71,15.71,15.71,1
20130501|2013-04-05 04:30,5,15.72,15.72,15.72,15.72,9
20130501|2013-04-05 06:00,5,15.725,15.73,15.7,15.7,14
20130501|2013-04-05 06:30,5,15.675,15.675,15.605,15.62,27
20130501|2013-04-05 07:00,5,15.64,15.685,15.64,15.685,5
20130501|2013-04-05 07:30,5,15.695,15.695,15.695,15.695,2
20130501|2013-04-05 08:00,5,15.7,15.72,15.7,15.72,5
20130501|2013-04-05 08:30,5,15.71,15.715,15.7,15.7,6
20130501|2013-04-05 09:00,5,15.68,15.68,15.665,15.665,5
20130501|2013-04-05 09:30,5,15.68,15.715,15.665,15.715,48
20130501|2013-04-05 10:00,5,15.69,15.69,15.67,15.67,18
20130501|2013-04-05 10:30,5,15.67,15.745,15.67,15.695,111
20130501|2013-04-05 11:00,5,15.7,15.725,15.69,15.69,60
20130501|2013-04-05 11:30,5,15.69,15.7,15.67,15.69,15
20130501|2013-04-05 12:00,5,15.7,15.71,15.52,15.56,154
20130501|2013-04-05 12:30,5,15.58,15.65,15.58,15.645,60
20130501|2013-04-05 13:00,5,15.63,15.635,15.595,15.635,12
20130501|2013-04-05 13:30,5,15.6,15.62,15.43,15.445,191
20130501|2013-04-07 19:00,8,15.45,15.45,15.375,15.415,31
20130501|2013-04-07 19:30,8,15.375,15.405,15.335,15.405,15
20130501|2013-04-07 20:00,8,15.415,15.42,15.38,15.38,8
20130501|2013-04-07 20:30,8,15.375,15.375,15.375,15.375,6
20130501|2013-04-08 00:00,8,15.38,15.38,15.38,15.38,2
20130501|2013-04-08 03:00,8,15.37,15.37,15.37,15.37,2
20130501|2013-04-08 03:30,8,15.365,15.365,15.365,15.365,1
20130501|2013-04-08 04:30,8,15.37,15.37,15.37,15.37,1
20130501|2013-04-08 06:00,8,15.365,15.365,15.365,15.365,1
20130501|2013-04-08 07:00,8,15.39,15.39,15.37,15.37,5
20130501|2013-04-08 07:30,8,15.38,15.38,15.38,15.38,1
20130501|2013-04-08 08:30,8,15.38,15.415,15.38,15.41,9
20130501|2013-04-08 09:00,8,15.39,15.39,15.33,15.365,34
20130501|2013-04-08 09:30,8,15.37,15.415,15.325,15.35,54
20130501|2013-04-08 10:00,8,15.395,15.395,15.295,15.36,69
20130501|2013-04-08 10:30,8,15.32,15.395,15.315,15.395,62
20130501|2013-04-08 11:00,8,15.395,15.5,15.395,15.495,112
20130501|2013-04-08 11:30,8,15.5,15.52,15.495,15.5,30
20130501|2013-04-08 12:00,8,15.505,15.605,15.495,15.53,82
20130501|2013-04-08 12:30,8,15.54,15.595,15.535,15.595,38
20130501|2013-04-08 13:00,8,15.59,15.615,15.55,15.56,49
20130501|2013-04-08 19:00,9,15.58,15.61,15.58,15.61,2
20130501|2013-04-08 19:30,9,15.61,15.62,15.61,15.62,10
20130501|2013-04-09 01:00,9,15.59,15.59,15.59,15.59,1
20130501|2013-04-09 04:00,9,15.595,15.595,15.595,15.595,1
20130501|2013-04-09 06:30,9,15.61,15.615,15.61,15.615,5
20130501|2013-04-09 07:30,9,15.62,15.62,15.62,15.62,3
20130501|2013-04-09 08:30,9,15.62,15.655,15.615,15.64,11
20130501|2013-04-09 09:00,9,15.64,15.67,15.62,15.625,23
20130501|2013-04-09 09:30,9,15.655,15.675,15.635,15.675,21
20130501|2013-04-09 10:00,9,15.665,15.665,15.625,15.625,21
20130501|2013-04-09 10:30,9,15.665,15.7,15.65,15.69,62
20130501|2013-04-09 11:00,9,15.675,15.74,15.675,15.71,138
20130501|2013-04-09 11:30,9,15.72,15.725,15.68,15.68,55
20130501|2013-04-09 12:00,9,15.7,15.74,15.69,15.725,33
20130501|2013-04-09 12:30,9,15.71,15.78,15.71,15.735,60
20130501|2013-04-09 13:00,9,15.755,15.77,15.68,15.68,35
20130501|2013-04-09 19:30,10,15.7,15.7,15.7,15.7,5
20130501|2013-04-09 23:30,10,15.72,15.73,15.72,15.73,3
20130501|2013-04-10 01:00,10,15.735,15.735,15.725,15.725,2
20130501|2013-04-10 03:30,10,15.715,15.715,15.715,15.715,1
20130501|2013-04-10 04:30,10,15.715,15.715,15.715,15.715,2
20130501|2013-04-10 08:30,10,15.715,15.715,15.625,15.685,13
20130501|2013-04-10 09:00,10,15.645,15.645,15.555,15.59,60
20130501|2013-04-10 09:30,10,15.6,15.725,15.6,15.7,98
20130501|2013-04-10 10:00,10,15.7,15.7,15.64,15.65,57
20130501|2013-04-10 10:30,10,15.65,15.705,15.625,15.625,43
20130501|2013-04-10 11:00,10,15.67,15.705,15.575,15.575,104
20130501|2013-04-10 11:30,10,15.585,15.63,15.55,15.62,32
20130501|2013-04-10 12:00,10,15.625,15.645,15.61,15.63,25
20130501|2013-04-10 12:30,10,15.645,15.71,15.645,15.71,53
20130501|2013-04-10 13:00,10,15.71,15.75,15.67,15.67,83
20130501|2013-04-11 02:30,11,15.725,15.75,15.725,15.75,4
20130501|2013-04-11 03:00,11,15.755,15.76,15.755,15.76,2
20130501|2013-04-11 06:00,11,15.765,15.77,15.765,15.77,2
20130501|2013-04-11 07:00,11,15.73,15.73,15.73,15.73,1
20130501|2013-04-11 07:30,11,15.73,15.73,15.725,15.725,2
20130501|2013-04-11 08:30,11,15.75,15.76,15.73,15.73,18
20130501|2013-04-11 09:00,11,15.745,15.755,15.705,15.755,19
20130501|2013-04-11 09:30,11,15.765,15.82,15.765,15.82,67
20130501|2013-04-11 10:00,11,15.81,15.81,15.79,15.79,76
20130501|2013-04-11 10:30,11,15.79,15.835,15.79,15.8,50
20130501|2013-04-11 11:00,11,15.8,15.85,15.8,15.84,56
20130501|2013-04-11 11:30,11,15.84,15.865,15.82,15.83,67
20130501|2013-04-11 12:00,11,15.84,15.84,15.815,15.835,17
20130501|2013-04-11 12:30,11,15.845,15.86,15.81,15.825,103
20130501|2013-04-11 13:00,11,15.825,15.84,15.755,15.755,32
20130501|2013-04-11 19:00,12,15.805,15.815,15.805,15.815,5
20130501|2013-04-11 19:30,12,15.765,15.765,15.76,15.76,2
20130501|2013-04-12 00:00,12,15.8,15.8,15.8,15.8,1
20130501|2013-04-12 01:00,12,15.8,15.8,15.8,15.8,1
20130501|2013-04-12 01:30,12,15.8,15.8,15.8,15.8,1
20130501|2013-04-12 06:30,12,15.795,15.8,15.795,15.8,4
20130501|2013-04-12 07:00,12,15.8,15.8,15.8,15.8,2
20130501|2013-04-12 07:30,12,15.795,15.795,15.795,15.795,1
20130501|2013-04-12 08:30,12,15.81,15.81,15.765,15.765,16
20130501|2013-04-12 09:00,12,15.77,15.77,15.695,15.75,28
20130501|2013-04-12 09:30,12,15.75,15.84,15.75,15.81,79
20130501|2013-04-12 10:00,12,15.805,15.805,15.74,15.765,26
20130501|2013-04-12 10:30,12,15.765,15.83,15.765,15.825,58
20130501|2013-04-12 11:00,12,15.8,15.8,15.755,15.755,15
20130501|2013-04-12 11:30,12,15.76,15.81,15.76,15.77,41
20130501|2013-04-12 12:00,12,15.775,15.795,15.775,15.775,14
20130501|2013-04-12 12:30,12,15.795,15.825,15.795,15.81,27
20130501|2013-04-12 13:00,12,15.82,15.83,15.815,15.815,11
20130501|2013-04-14 21:00,15,15.785,15.8,15.785,15.8,3
20130501|2013-04-15 02:30,15,15.745,15.745,15.745,15.745,2
20130501|2013-04-15 03:30,15,15.735,15.77,15.735,15.77,5
20130501|2013-04-15 06:00,15,15.755,15.755,15.755,15.755,1
20130501|2013-04-15 06:30,15,15.735,15.735,15.735,15.735,2
20130501|2013-04-15 07:00,15,15.735,15.75,15.715,15.75,6
20130501|2013-04-15 07:30,15,15.77,15.77,15.75,15.75,2
20130501|2013-04-15 08:30,15,15.755,15.755,15.665,15.68,36
20130501|2013-04-15 09:00,15,15.675,15.68,15.62,15.65,43
20130501|2013-04-15 09:30,15,15.645,15.69,15.62,15.62,52
20130501|2013-04-15 10:00,15,15.62,15.62,15.525,15.525,75
20130501|2013-04-15 10:30,15,15.52,15.57,15.51,15.54,22
20130501|2013-04-15 11:00,15,15.525,15.56,15.505,15.56,11
20130501|2013-04-15 11:30,15,15.535,15.575,15.48,15.48,75
20130501|2013-04-15 12:00,15,15.475,15.495,15.45,15.45,63
20130501|2013-04-15 12:30,15,15.45,15.535,15.435,15.435,51
20130501|2013-04-15 13:00,15,15.435,15.46,15.435,15.46,39
20130501|2013-04-15 19:00,16,15.485,15.515,15.425,15.515,28
20130501|2013-04-15 19:30,16,15.54,15.54,15.54,15.54,2
20130501|2013-04-15 20:00,16,15.505,15.505,15.505,15.505,5
20130501|2013-04-15 20:30,16,15.515,15.515,15.48,15.48,5
20130501|2013-04-15 21:00,16,15.52,15.52,15.52,15.52,6
20130501|2013-04-15 22:00,16,15.525,15.525,15.525,15.525,2
20130501|2013-04-15 22:30,16,15.525,15.525,15.525,15.525,3
20130501|2013-04-15 23:00,16,15.525,15.525,15.525,15.525,3
20130501|2013-04-15 23:30,16,15.525,15.525,15.525,15.525,2
20130501|2013-04-16 00:00,16,15.525,15.525,15.525,15.525,3
20130501|2013-04-16 00:30,16,15.53,15.53,15.53,15.53,10
20130501|2013-04-16 01:00,16,15.53,15.53,15.53,15.53,7
20130501|2013-04-16 02:00,16,15.53,15.53,15.53,15.53,4
20130501|2013-04-16 06:00,16,15.52,15.52,15.52,15.52,1
20130501|2013-04-16 06:30,16,15.505,15.52,15.505,15.52,3
20130501|2013-04-16 07:00,16,15.52,15.56,15.52,15.56,17
20130501|2013-04-16 08:30,16,15.51,15.54,15.465,15.5,21
20130501|2013-04-16 09:00,16,15.5,15.54,15.48,15.535,36
20130501|2013-04-16 09:30,16,15.505,15.64,15.485,15.635,71
20130501|2013-04-16 10:00,16,15.635,15.635,15.595,15.625,12
20130501|2013-04-16 10:30,16,15.59,15.625,15.56,15.61,34
20130501|2013-04-16 11:00,16,15.59,15.595,15.59,15.595,3
20130501|2013-04-16 11:30,16,15.595,15.595,15.55,15.55,14
20130501|2013-04-16 12:00,16,15.56,15.565,15.52,15.545,13
20130501|2013-04-16 12:30,16,15.56,15.585,15.56,15.585,30
20130501|2013-04-16 13:00,16,15.575,15.625,15.575,15.6,20
20130501|2013-04-16 19:00,17,15.605,15.605,15.58,15.605,7
20130501|2013-04-16 19:30,17,15.625,15.64,15.595,15.64,13
20130501|2013-04-16 20:00,17,15.635,15.635,15.635,15.635,3
20130501|2013-04-16 21:00,17,15.64,15.64,15.64,15.64,5
20130501|2013-04-16 21:30,17,15.645,15.645,15.645,15.645,7
20130501|2013-04-16 22:30,17,15.66,15.66,15.66,15.66,5
20130501|2013-04-16 23:00,17,15.655,15.655,15.655,15.655,1
20130501|2013-04-16 23:30,17,15.66,15.66,15.66,15.66,1
20130501|2013-04-17 00:00,17,15.66,15.66,15.66,15.66,3
20130501|2013-04-17 01:30,17,15.66,15.66,15.59,15.59,12
20130501|2013-04-17 02:00,17,15.67,15.67,15.67,15.67,2
20130501|2013-04-17 06:00,17,15.67,15.67,15.67,15.67,1
20130501|2013-04-17 06:30,17,15.67,15.67,15.67,15.67,8
20130501|2013-04-17 07:00,17,15.62,15.64,15.62,15.64,7
20130501|2013-04-17 08:30,17,15.595,15.595,15.49,15.51,34
20130501|2013-04-17 09:00,17,15.53,15.555,15.53,15.555,2
20130501|2013-04-17 09:30,17,15.565,15.57,15.53,15.53,12
20130501|2013-04-17 10:00,17,15.515,15.52,15.5,15.5,7
20130501|2013-04-17 10:30,17,15.5,15.5,15.49,15.5,17
20130501|2013-04-17 11:00,17,15.5,15.5,15.5,15.5,1
20130501|2013-04-17 12:00,17,15.5,15.5,15.5,15.5,1
20130501|2013-04-17 12:30,17,15.515,15.515,15.49,15.49,11
20130501|2013-04-17 13:00,17,15.49,15.55,15.49,15.55,18
20130501|2013-04-17 19:30,18,15.56,15.56,15.56,15.56,1
20130501|2013-04-17 20:00,18,15.565,15.565,15.49,15.49,12
20130501|2013-04-17 20:30,18,15.455,15.455,15.455,15.455,1
20130501|2013-04-17 23:30,18,15.475,15.475,15.475,15.475,2
20130501|2013-04-18 01:30,18,15.455,15.455,15.45,15.45,11
20130501|2013-04-18 02:00,18,15.45,15.45,15.45,15.45,5
20130501|2013-04-18 05:30,18,15.46,15.46,15.46,15.46,1
20130501|2013-04-18 06:00,18,15.46,15.46,15.46,15.46,2
20130501|2013-04-18 07:00,18,15.49,15.505,15.49,15.505,3
20130501|2013-04-18 08:30,18,15.5,15.5,15.5,15.5,1
20130501|2013-04-18 09:00,18,15.49,15.53,15.49,15.53,16
20130501|2013-04-18 09:30,18,15.515,15.515,15.46,15.46,18
20130501|2013-04-18 10:00,18,15.46,15.465,15.435,15.435,48
20130501|2013-04-18 10:30,18,15.45,15.47,15.385,15.39,65
20130501|2013-04-18 11:00,18,15.39,15.44,15.39,15.44,6
20130501|2013-04-18 11:30,18,15.41,15.41,15.375,15.4,20
20130501|2013-04-18 12:00,18,15.4,15.425,15.385,15.425,11
20130501|2013-04-18 12:30,18,15.39,15.41,15.35,15.38,44
20130501|2013-04-18 13:00,18,15.405,15.41,15.37,15.39,21
20130501|2013-04-18 19:00,19,15.4,15.4,15.4,15.4,1
20130501|2013-04-18 19:30,19,15.39,15.39,15.39,15.39,1
20130501|2013-04-18 20:00,19,15.415,15.415,15.415,15.415,1
20130501|2013-04-18 23:00,19,15.39,15.39,15.39,15.39,2
20130501|2013-04-19 00:00,19,15.375,15.375,15.375,15.375,2
20130501|2013-04-19 01:00,19,15.39,15.39,15.39,15.39,1
20130501|2013-04-19 02:30,19,15.375,15.405,15.375,15.405,6
20130501|2013-04-19 07:00,19,15.405,15.405,15.405,15.405,2
20130501|2013-04-19 08:30,19,15.405,15.405,15.405,15.405,11
20130501|2013-04-19 09:00,19,15.395,15.415,15.395,15.415,9
20130501|2013-04-19 09:30,19,15.445,15.445,15.365,15.395,27
20130501|2013-04-19 10:00,19,15.375,15.375,15.34,15.34,20
20130501|2013-04-19 10:30,19,15.36,15.36,15.32,15.34,46
20130501|2013-04-19 11:00,19,15.355,15.36,15.33,15.355,17
20130501|2013-04-19 11:30,19,15.34,15.355,15.32,15.355,20
20130501|2013-04-19 12:30,19,15.33,15.33,15.255,15.28,97
20130501|2013-04-19 13:00,19,15.255,15.255,15.23,15.23,57
20130501|2013-04-21 19:00,22,15.235,15.24,15.155,15.24,52
20130501|2013-04-21 19:30,22,15.175,15.175,15.16,15.16,3
20130501|2013-04-21 20:00,22,15.165,15.165,15.13,15.13,18
20130501|2013-04-21 20:30,22,15.13,15.13,15.12,15.12,6
20130501|2013-04-21 23:30,22,15.145,15.145,15.145,15.145,2
20130501|2013-04-22 02:00,22,15.15,15.15,15.14,15.14,6
20130501|2013-04-22 03:00,22,15.14,15.14,15.14,15.14,2
20130501|2013-04-22 03:30,22,15.14,15.14,15.14,15.14,1
20130501|2013-04-22 05:00,22,15.14,15.14,15.14,15.14,1
20130501|2013-04-22 06:00,22,15.15,15.175,15.15,15.175,2
20130501|2013-04-22 06:30,22,15.18,15.19,15.18,15.19,3
20130501|2013-04-22 08:30,22,15.155,15.24,15.155,15.23,29
20130501|2013-04-22 09:00,22,15.23,15.3,15.23,15.295,29
20130501|2013-04-22 09:30,22,15.26,15.26,15.165,15.165,57
20130501|2013-04-22 10:00,22,15.165,15.175,15.15,15.15,35
20130501|2013-04-22 10:30,22,15.14,15.14,15.1,15.1,99
20130501|2013-04-22 11:00,22,15.095,15.1,15.075,15.09,99
20130501|2013-04-22 11:30,22,15.08,15.125,15.08,15.125,53
20130501|2013-04-22 12:00,22,15.1,15.13,15.095,15.1,12
20130501|2013-04-22 12:30,22,15.1,15.12,15.075,15.075,32
20130501|2013-04-22 13:00,22,15.085,15.12,15.08,15.085,35
20130501|2013-04-22 19:00,23,15.105,15.105,15.07,15.07,17
20130501|2013-04-22 20:00,23,15.05,15.05,15.05,15.05,5
20130501|2013-04-22 20:30,23,15.06,15.06,15.05,15.05,4
20130501|2013-04-22 21:00,23,15.05,15.06,15.05,15.06,3
20130501|2013-04-22 22:00,23,15.06,15.06,15.06,15.06,3
20130501|2013-04-23 00:30,23,15.05,15.05,15.05,15.05,4
20130501|2013-04-23 01:00,23,15.05,15.05,15.05,15.05,5
20130501|2013-04-23 02:00,23,15.045,15.045,15.045,15.045,4
20130501|2013-04-23 04:00,23,15.035,15.035,15.035,15.035,1
20130501|2013-04-23 04:30,23,15.035,15.035,15.035,15.035,1
20130501|2013-04-23 05:00,23,15.03,15.035,15.03,15.035,5
20130501|2013-04-23 06:00,23,15.035,15.035,15.035,15.035,1
20130501|2013-04-23 08:30,23,15.055,15.075,15.02,15.02,56
20130501|2013-04-23 09:00,23,15.025,15.025,14.985,15.005,94
20130501|2013-04-23 09:30,23,15.005,15.025,14.985,14.985,96
20130501|2013-04-23 10:00,23,14.985,15.025,14.985,15.01,30
20130501|2013-04-23 10:30,23,15.01,15.01,14.99,14.99,29
20130501|2013-04-23 11:00,23,14.99,14.995,14.99,14.995,4
20130501|2013-04-23 11:30,23,14.995,15.005,14.96,15.005,47
20130501|2013-04-23 12:00,23,14.99,15.05,14.99,15.03,13
20130501|2013-04-23 12:30,23,15.03,15.045,14.965,15.045,52
20130501|2013-04-23 13:00,23,15.01,15.075,14.99,15.04,24
20130501|2013-04-23 19:00,24,15.04,15.04,15.04,15.04,4
20130501|2013-04-23 19:30,24,15.03,15.03,15.03,15.03,2
20130501|2013-04-23 20:00,24,15.02,15.02,15.02,15.02,2
20130501|2013-04-23 20:30,24,15.02,15.02,15.02,15.02,1
20130501|2013-04-23 22:00,24,15.01,15.01,15.01,15.01,8
20130501|2013-04-23 23:00,24,15.01,15.01,15.01,15.01,4
20130501|2013-04-23 23:30,24,15.01,15.01,15.01,15.01,3
20130501|2013-04-24 00:30,24,15.01,15.01,15.005,15.005,5
20130501|2013-04-24 01:30,24,15,15.025,15,15.025,12
20130501|2013-04-24 02:00,24,15,15,15,15,5
20130501|2013-04-24 03:30,24,15.01,15.01,15.01,15.01,2
20130501|2013-04-24 04:00,24,14.99,14.99,14.985,14.985,6
20130501|2013-04-24 04:30,24,14.985,14.985,14.985,14.985,1
20130501|2013-04-24 05:00,24,14.985,14.985,14.985,14.985,10
20130501|2013-04-24 05:30,24,14.985,14.985,14.985,14.985,5
20130501|2013-04-24 06:00,24,14.985,14.985,14.985,14.985,15
20130501|2013-04-24 06:30,24,14.985,15.02,14.985,15.02,15
20130501|2013-04-24 07:00,24,15.025,15.05,15.025,15.045,9
20130501|2013-04-24 08:30,24,15.02,15.14,15.015,15.09,59
20130501|2013-04-24 09:00,24,15.095,15.11,15.01,15.01,31
20130501|2013-04-24 09:30,24,15.02,15.04,14.995,14.995,27
20130501|2013-04-24 10:00,24,15,15.02,14.99,15.02,23
20130501|2013-04-24 10:30,24,15,15,14.95,14.95,68
20130501|2013-04-24 11:00,24,14.945,14.95,14.935,14.94,7
20130501|2013-04-24 11:30,24,14.935,14.935,14.895,14.895,57
20130501|2013-04-24 12:00,24,14.975,15.05,14.975,15.05,2
20130501|2013-04-24 12:30,24,14.995,14.995,14.865,14.875,99
20130501|2013-04-24 13:00,24,14.88,14.93,14.875,14.9,10
20130501|2013-04-24 19:00,25,14.955,14.955,14.955,14.955,1
20130501|2013-04-24 20:00,25,14.89,14.89,14.89,14.89,5
20130501|2013-04-24 20:30,25,14.885,14.885,14.885,14.885,1
20130501|2013-04-25 03:00,25,14.88,14.88,14.88,14.88,1
20130501|2013-04-25 04:00,25,14.865,14.865,14.865,14.865,2
20130501|2013-04-25 04:30,25,14.865,14.865,14.865,14.865,1
20130501|2013-04-25 05:30,25,14.865,14.865,14.865,14.865,8
20130501|2013-04-25 06:30,25,14.865,14.865,14.865,14.865,1
20130501|2013-04-25 07:30,25,14.865,14.865,14.86,14.86,7
20130501|2013-04-25 08:30,25,14.91,15,14.91,14.965,15
20130501|2013-04-25 09:00,25,14.94,14.94,14.93,14.93,2
20130501|2013-04-25 09:30,25,14.98,15.09,14.93,14.93,80
20130501|2013-04-25 10:00,25,14.93,14.93,14.91,14.915,44
20130501|2013-04-25 10:30,25,14.955,15.005,14.93,14.93,58
20130501|2013-04-25 11:00,25,14.93,15,14.91,15,28
20130501|2013-04-25 11:30,25,15,15,14.91,14.94,56
20130501|2013-04-25 12:00,25,14.98,14.995,14.92,14.92,12
20130501|2013-04-25 12:30,25,14.95,14.995,14.85,14.855,47
20130501|2013-04-25 13:00,25,14.86,14.905,14.85,14.85,35
20130501|2013-04-25 19:00,26,14.855,14.94,14.855,14.94,2
20130501|2013-04-26 06:00,26,14.855,14.855,14.85,14.85,5
20130501|2013-04-26 08:30,26,14.88,14.885,14.88,14.88,11
20130501|2013-04-26 09:00,26,14.88,14.88,14.86,14.86,5
20130501|2013-04-26 09:30,26,14.855,14.89,14.79,14.79,60
20130501|2013-04-26 10:00,26,14.79,14.8,14.76,14.76,57
20130501|2013-04-26 10:30,26,14.76,14.76,14.68,14.71,84
20130501|2013-04-26 11:00,26,14.675,14.745,14.635,14.67,37
20130501|2013-04-26 11:30,26,14.66,14.685,14.64,14.655,32
20130501|2013-04-26 12:00,26,14.73,14.785,14.725,14.785,8
20130501|2013-04-26 12:30,26,14.79,14.795,14.75,14.75,23
20130501|2013-04-26 13:00,26,14.725,14.805,14.725,14.805,17
20130501|2013-04-28 19:00,29,14.8,14.8,14.8,14.8,1
20130501|2013-04-28 20:30,29,14.83,14.83,14.825,14.825,2
20130501|2013-04-28 22:00,29,14.835,14.85,14.835,14.85,3
20130501|2013-04-29 02:30,29,14.79,14.79,14.785,14.785,4
20130501|2013-04-29 04:30,29,14.85,14.85,14.85,14.85,3
20130501|2013-04-29 05:30,29,14.85,14.9,14.85,14.895,8
20130501|2013-04-29 07:30,29,14.9,14.9,14.9,14.9,1
20130501|2013-04-29 08:30,29,14.865,14.975,14.86,14.975,15
20130501|2013-04-29 09:00,29,14.925,14.925,14.91,14.91,11
20130501|2013-04-29 09:30,29,14.91,14.915,14.88,14.88,7
20130501|2013-04-29 10:00,29,14.86,14.89,14.84,14.89,11
20130501|2013-04-29 10:30,29,14.9,14.9,14.83,14.83,7
20130501|2013-04-29 11:00,29,14.82,14.825,14.82,14.825,5
20130501|2013-04-29 11:30,29,14.83,14.83,14.77,14.77,18
20130501|2013-04-29 12:00,29,14.76,14.76,14.76,14.76,2
20130501|2013-04-29 12:30,29,14.745,14.75,14.655,14.74,29
20130501|2013-04-29 13:00,29,14.74,14.74,14.69,14.69,20
20130501|2013-04-30 08:30,30,14.745,14.745,14.745,14.745,5
20130501|2013-04-30 09:00,30,14.745,14.755,14.745,14.755,18
20130501|2013-04-30 09:30,30,14.755,14.755,14.755,14.755,3
20130501|2013-04-30 12:00,30,14.68,14.68,14.68,14.68,1
20130501|2013-04-30 12:30,30,14.765,14.765,14.765,14.765,1
20130501|2013-04-30 13:00,30,14.85,14.87,14.85,14.87,3
20130501|2013-05-01 04:30,1,14.855,14.855,14.855,14.855,1
20130501|2013-05-02 03:30,2,14.97,14.97,14.97,14.97,1
20130501|2013-05-02 09:00,2,15.07,15.075,15.035,15.035,3
20130501|2013-05-02 13:00,2,15.05,15.06,15.05,15.06,3
20130501|2013-05-06 10:30,6,15.275,15.275,15.275,15.275,2
20130501|2013-05-06 13:00,6,15.31,15.31,15.31,15.31,1
20130501|2013-05-13 10:30,13,15.41,15.41,15.41,15.41,1
20130901|2012-08-05 17:00,6,16.4,16.4,16.4,16.4,2
20130901|2012-08-22 09:00,22,16.39,16.39,16.39,16.39,1
20130901|2012-10-17 09:30,17,15.79,15.79,15.79,15.79,2
20130901|2012-10-22 01:30,22,15.55,15.55,15.55,15.55,2
20130901|2012-10-22 03:00,22,15.55,15.55,15.55,15.55,2
20130901|2012-10-22 10:00,22,15.55,15.55,15.55,15.55,1
20130901|2012-10-23 00:00,23,15.69,15.69,15.69,15.69,1
20130901|2012-10-23 09:00,23,15.69,15.69,15.69,15.69,1
20130901|2012-10-23 13:30,23,15.69,15.69,15.69,15.69,1
20130901|2012-10-24 09:30,24,15.69,15.69,15.69,15.69,1
20130901|2012-10-24 10:00,24,15.67,15.67,15.67,15.67,1
20130901|2012-11-05 12:30,5,15.3,15.3,15.3,15.3,1
20130901|2012-11-07 11:00,7,15.66,15.66,15.66,15.66,1
20130901|2012-11-27 10:00,27,15.29,15.29,15.29,15.29,1
20130901|2012-12-03 13:00,3,15.55,15.55,15.55,15.55,1
20130901|2012-12-03 13:30,3,15.55,15.55,15.55,15.55,1
20130901|2012-12-04 03:30,4,15.55,15.55,15.55,15.55,1
20130901|2012-12-04 08:30,4,15.55,15.55,15.55,15.55,2
20130901|2012-12-04 21:00,5,15.55,15.55,15.55,15.55,3
20130901|2012-12-05 02:00,5,15.59,15.59,15.59,15.59,2
20130901|2012-12-05 09:30,5,15.525,15.525,15.525,15.525,2
20130901|2012-12-06 06:00,6,15.66,15.66,15.66,15.66,2
20130901|2012-12-06 09:00,6,15.55,15.55,15.55,15.55,1
20130901|2012-12-07 08:00,7,15.66,15.66,15.66,15.66,1
20130901|2012-12-10 07:00,10,15.5,15.5,15.5,15.5,1
20130901|2012-12-17 07:00,17,15.66,15.66,15.66,15.66,1
20130901|2012-12-17 12:30,17,15.66,15.66,15.66,15.66,5
20130901|2012-12-18 08:00,18,15.66,15.66,15.66,15.66,1
20130901|2012-12-24 09:30,24,15.65,15.66,15.65,15.66,6
20130901|2012-12-24 10:30,24,15.66,15.66,15.66,15.66,3
20130901|2012-12-27 11:00,27,15.5,15.5,15.5,15.5,4
20130901|2012-12-27 11:30,27,15.5,15.5,15.5,15.5,1
20130901|2012-12-27 12:30,27,15.5,15.5,15.5,15.5,1
20130901|2013-01-08 09:30,8,15.55,15.56,15.55,15.56,15
20130901|2013-01-08 10:00,8,15.56,15.56,15.56,15.56,1
20130901|2013-01-08 10:30,8,15.555,15.555,15.55,15.55,2
20130901|2013-01-08 11:00,8,15.55,15.55,15.55,15.55,13
20130901|2013-01-08 11:30,8,15.53,15.53,15.53,15.53,9
20130901|2013-01-08 12:30,8,15.53,15.53,15.52,15.52,5
20130901|2013-01-08 13:30,8,15.63,15.63,15.63,15.63,1
20130901|2013-01-09 08:00,9,15.57,15.57,15.57,15.57,1
20130901|2013-01-09 11:00,9,15.57,15.57,15.56,15.56,6
20130901|2013-01-09 17:00,10,15.55,15.55,15.55,15.55,11
20130901|2013-01-10 08:00,10,15.53,15.53,15.53,15.53,2
20130901|2013-01-10 09:00,10,15.65,15.66,15.65,15.66,19
20130901|2013-01-10 11:30,10,15.57,15.57,15.505,15.505,8
20130901|2013-01-10 13:30,10,15.435,15.435,15.43,15.43,3
20130901|2013-01-11 05:30,11,15.425,15.425,15.425,15.425,1
20130901|2013-01-11 10:30,11,15.43,15.43,15.43,15.43,1
20130901|2013-01-11 12:00,11,15.425,15.43,15.415,15.415,5
20130901|2013-01-11 12:30,11,15.43,15.43,15.43,15.43,1
20130901|2013-01-11 13:30,11,15.43,15.43,15.43,15.43,8
20130901|2013-01-16 13:30,16,15.35,15.35,15.35,15.35,6
20130901|2013-01-16 17:30,17,15.35,15.35,15.35,15.35,1
20130901|2013-01-16 18:00,17,15.35,15.35,15.35,15.35,1
20130901|2013-01-18 12:30,18,15.43,15.43,15.43,15.43,1
20130901|2013-01-21 20:00,22,15.41,15.41,15.41,15.41,1
20130901|2013-01-22 04:00,22,15.43,15.43,15.43,15.43,2
20130901|2013-01-22 09:00,22,15.43,15.43,15.43,15.43,2
20130901|2013-01-22 09:30,22,15.44,15.44,15.44,15.44,2
20130901|2013-01-23 09:30,23,15.63,15.65,15.63,15.65,4
20130901|2013-01-25 13:30,25,15.63,15.63,15.63,15.63,2
20130901|2013-01-27 20:30,28,15.66,15.66,15.66,15.66,1
20130901|2013-01-28 02:30,28,15.66,15.66,15.66,15.66,1
20130901|2013-01-28 13:30,28,15.605,15.605,15.605,15.605,1
20130901|2013-01-29 11:00,29,15.6,15.605,15.6,15.605,6
20130901|2013-01-29 12:00,29,15.66,15.67,15.66,15.67,12
20130901|2013-01-29 13:00,29,15.69,15.69,15.69,15.69,2
20130901|2013-01-29 13:30,29,15.665,15.69,15.65,15.69,24
20130901|2013-01-30 00:30,30,15.66,15.66,15.66,15.66,1
20130901|2013-01-30 10:30,30,15.65,15.65,15.65,15.65,4
20130901|2013-01-31 02:30,31,15.62,15.62,15.62,15.62,3
20130901|2013-01-31 09:30,31,15.665,15.665,15.665,15.665,1
20130901|2013-01-31 12:00,31,15.66,15.69,15.66,15.69,14
20130901|2013-01-31 13:30,31,15.69,15.69,15.69,15.69,9
20130901|2013-02-01 09:30,1,15.69,15.69,15.69,15.69,1
20130901|2013-02-01 10:30,1,15.69,15.69,15.69,15.69,1
20130901|2013-02-01 11:30,1,15.68,15.68,15.68,15.68,1
20130901|2013-02-01 12:30,1,15.67,15.67,15.67,15.67,1
20130901|2013-02-01 13:30,1,15.67,15.67,15.67,15.67,2
20130901|2013-02-04 09:00,4,15.66,15.66,15.66,15.66,2
20130901|2013-02-04 09:30,4,15.66,15.67,15.66,15.67,17
20130901|2013-02-04 12:00,4,15.68,15.69,15.68,15.69,2
20130901|2013-02-04 13:30,4,15.69,15.75,15.69,15.75,29
20130901|2013-02-04 23:00,5,15.745,15.745,15.745,15.745,3
20130901|2013-02-04 23:30,5,15.745,15.745,15.745,15.745,3
20130901|2013-02-05 00:30,5,15.75,15.75,15.75,15.75,5
20130901|2013-02-05 03:30,5,15.75,15.75,15.75,15.75,3
20130901|2013-02-05 06:00,5,15.75,15.75,15.75,15.75,4
20130901|2013-02-05 07:30,5,15.75,15.75,15.75,15.75,2
20130901|2013-02-05 08:30,5,15.73,15.73,15.73,15.73,1
20130901|2013-02-05 09:30,5,15.73,15.77,15.73,15.77,14
20130901|2013-02-05 10:00,5,15.65,15.65,15.65,15.65,2
20130901|2013-02-05 11:00,5,15.695,15.695,15.695,15.695,1
20130901|2013-02-05 11:30,5,15.7,15.7,15.67,15.67,7
20130901|2013-02-05 12:30,5,15.73,15.73,15.73,15.73,3
20130901|2013-02-05 13:30,5,15.75,15.75,15.75,15.75,1
20130901|2013-02-06 06:00,6,15.71,15.71,15.71,15.71,1
20130901|2013-02-06 06:30,6,15.71,15.71,15.71,15.71,1
20130901|2013-02-06 08:00,6,15.71,15.71,15.71,15.71,1
20130901|2013-02-06 10:00,6,15.7,15.7,15.7,15.7,1
20130901|2013-02-06 10:30,6,15.695,15.695,15.695,15.695,1
20130901|2013-02-06 11:30,6,15.7,15.7,15.7,15.7,2
20130901|2013-02-07 09:30,7,15.75,15.75,15.75,15.75,2
20130901|2013-02-07 10:00,7,15.76,15.76,15.76,15.76,1
20130901|2013-02-07 11:00,7,15.745,15.745,15.745,15.745,1
20130901|2013-02-07 13:00,7,15.7,15.7,15.7,15.7,1
20130901|2013-02-08 07:30,8,15.73,15.73,15.73,15.73,1
20130901|2013-02-08 08:00,8,15.73,15.73,15.73,15.73,1
20130901|2013-02-08 09:00,8,15.73,15.76,15.73,15.76,25
20130901|2013-02-08 09:30,8,15.76,15.82,15.75,15.82,11
20130901|2013-02-08 10:30,8,15.665,15.78,15.655,15.78,4
20130901|2013-02-08 11:00,8,15.69,15.75,15.69,15.75,3
20130901|2013-02-08 11:30,8,15.77,15.77,15.77,15.77,1
20130901|2013-02-08 12:00,8,15.76,15.77,15.76,15.77,6
20130901|2013-02-08 12:30,8,15.82,15.85,15.82,15.85,5
20130901|2013-02-08 13:30,8,15.805,15.82,15.805,15.82,3
20130901|2013-02-10 17:00,11,15.71,15.71,15.71,15.71,5
20130901|2013-02-11 07:30,11,15.735,15.735,15.735,15.735,1
20130901|2013-02-11 08:30,11,15.67,15.68,15.67,15.68,4
20130901|2013-02-11 10:30,11,15.68,15.68,15.68,15.68,3
20130901|2013-02-11 11:00,11,15.68,15.68,15.68,15.68,2
20130901|2013-02-11 13:30,11,15.65,15.65,15.54,15.54,4
20130901|2013-02-11 22:00,12,15.505,15.505,15.505,15.505,1
20130901|2013-02-12 09:30,12,15.51,15.51,15.51,15.51,1
20130901|2013-02-12 13:00,12,15.5,15.5,15.5,15.5,1
20130901|2013-02-13 08:00,13,15.57,15.57,15.57,15.57,2
20130901|2013-02-13 08:30,13,15.57,15.57,15.57,15.57,3
20130901|2013-02-13 09:30,13,15.57,15.57,15.57,15.57,1
20130901|2013-02-13 10:00,13,15.57,15.57,15.57,15.57,6
20130901|2013-02-14 10:00,14,15.595,15.595,15.595,15.595,1
20130901|2013-02-15 10:00,15,15.6,15.6,15.6,15.6,1
20130901|2013-02-15 13:30,15,15.515,15.515,15.515,15.515,1
20130901|2013-02-19 11:00,19,15.5,15.5,15.5,15.5,1
20130901|2013-02-19 13:00,19,15.5,15.6,15.5,15.55,10
20130901|2013-02-20 08:30,20,15.6,15.6,15.6,15.6,6
20130901|2013-02-20 09:00,20,15.62,15.62,15.605,15.605,6
20130901|2013-02-20 09:30,20,15.72,15.72,15.72,15.72,1
20130901|2013-02-20 11:00,20,15.575,15.575,15.565,15.565,3
20130901|2013-02-20 11:30,20,15.565,15.565,15.565,15.565,3
20130901|2013-02-21 13:00,21,15.66,15.66,15.66,15.66,2
20130901|2013-02-22 09:30,22,15.75,15.75,15.75,15.75,4
20130901|2013-02-22 10:00,22,15.75,15.75,15.75,15.75,1
20130901|2013-02-22 12:00,22,15.635,15.635,15.635,15.635,1
20130901|2013-02-22 13:00,22,15.58,15.58,15.58,15.58,11
20130901|2013-02-25 09:30,25,15.62,15.62,15.51,15.62,4
20130901|2013-02-26 10:30,26,15.55,15.55,15.55,15.55,1
20130901|2013-02-26 12:30,26,15.635,15.66,15.635,15.66,3
20130901|2013-02-26 13:00,26,15.605,15.605,15.6,15.6,2
20130901|2013-02-26 13:30,26,15.6,15.66,15.6,15.66,3
20130901|2013-02-27 07:30,27,15.57,15.57,15.57,15.57,1
20130901|2013-02-27 13:30,27,15.63,15.63,15.63,15.63,1
20130901|2013-02-28 10:30,28,15.54,15.54,15.54,15.54,1
20130901|2013-02-28 13:30,28,15.59,15.59,15.59,15.59,2
20130901|2013-03-01 08:30,1,15.51,15.51,15.51,15.51,3
20130901|2013-03-04 09:00,4,15.53,15.53,15.53,15.53,3
20130901|2013-03-04 09:30,4,15.51,15.51,15.51,15.51,1
20130901|2013-03-04 10:00,4,15.5,15.5,15.5,15.5,2
20130901|2013-03-04 13:30,4,15.57,15.585,15.57,15.585,2
20130901|2013-03-04 17:00,5,15.6,15.6,15.53,15.53,2
20130901|2013-03-04 20:30,5,15.5,15.5,15.5,15.5,2
20130901|2013-03-04 21:00,5,15.5,15.5,15.5,15.5,2
20130901|2013-03-05 07:00,5,15.585,15.585,15.585,15.585,1
20130901|2013-03-05 09:30,5,15.52,15.52,15.5,15.5,26
20130901|2013-03-05 10:00,5,15.51,15.51,15.505,15.505,5
20130901|2013-03-05 10:30,5,15.505,15.505,15.5,15.5,5
20130901|2013-03-05 12:30,5,15.5,15.5,15.415,15.415,32
20130901|2013-03-05 13:00,5,15.495,15.5,15.495,15.5,5
20130901|2013-03-05 13:30,5,15.43,15.43,15.43,15.43,1
20130901|2013-03-06 05:30,6,15.4,15.4,15.4,15.4,1
20130901|2013-03-06 11:00,6,15.42,15.42,15.42,15.42,1
20130901|2013-03-07 11:00,7,15.33,15.42,15.33,15.42,34
20130901|2013-03-07 13:00,7,15.3,15.3,15.3,15.3,5
20130901|2013-03-07 13:30,7,15.205,15.365,15.205,15.365,2
20130901|2013-03-07 18:00,8,15.22,15.22,15.22,15.22,1
20130901|2013-03-07 18:30,8,15.22,15.22,15.22,15.22,1
20130901|2013-03-07 20:30,8,15.205,15.205,15.205,15.205,1
20130901|2013-03-08 09:30,8,15.24,15.24,15.24,15.24,1
20130901|2013-03-08 10:00,8,15.25,15.255,15.25,15.255,2
20130901|2013-03-08 10:30,8,15.23,15.23,15.215,15.215,2
20130901|2013-03-08 11:00,8,15.2,15.2,15.2,15.2,3
20130901|2013-03-08 11:30,8,15.2,15.2,15.2,15.2,2
20130901|2013-03-08 12:00,8,15.2,15.2,15.195,15.195,2
20130901|2013-03-08 12:30,8,15.195,15.195,15.185,15.185,2
20130901|2013-03-08 13:00,8,15.175,15.175,15.175,15.175,1
20130901|2013-03-12 11:00,12,15,15,15,15,1
20130901|2013-03-12 13:30,12,15.23,15.23,15.23,15.23,1
20130901|2013-03-12 22:00,13,15.285,15.285,15.285,15.285,1
20130901|2013-03-13 11:00,13,14.96,14.96,14.96,14.96,1
20130901|2013-03-13 11:30,13,14.96,14.96,14.96,14.96,2
20130901|2013-03-13 12:00,13,14.86,14.95,14.86,14.95,14
20130901|2013-03-13 12:30,13,14.98,14.995,14.87,14.87,28
20130901|2013-03-13 13:00,13,14.87,14.9,14.86,14.9,32
20130901|2013-03-13 13:30,13,14.88,14.88,14.85,14.875,10
20130901|2013-03-14 01:30,14,14.83,14.83,14.83,14.83,1
20130901|2013-03-14 06:30,14,14.81,14.81,14.81,14.81,1
20130901|2013-03-14 07:00,14,14.8,14.8,14.8,14.8,1
20130901|2013-03-14 08:00,14,14.78,14.78,14.78,14.78,1
20130901|2013-03-14 09:00,14,14.8,14.8,14.8,14.8,1
20130901|2013-03-14 09:30,14,14.76,14.76,14.76,14.76,1
20130901|2013-03-14 11:00,14,14.8,14.8,14.75,14.75,18
20130901|2013-03-14 11:30,14,14.68,14.74,14.68,14.74,14
20130901|2013-03-14 13:30,14,14.66,14.7,14.66,14.7,11
20130901|2013-03-15 09:30,15,14.67,14.68,14.67,14.68,4
20130901|2013-03-15 11:00,15,14.69,14.69,14.68,14.68,4
20130901|2013-03-18 12:30,18,14.6,14.6,14.6,14.6,2
20130901|2013-03-18 13:30,18,14.6,14.6,14.6,14.6,2
20130901|2013-03-19 11:00,19,14.65,14.65,14.65,14.65,2
20130901|2013-03-19 11:30,19,14.65,14.65,14.62,14.65,4
20130901|2013-03-19 12:00,19,14.65,14.65,14.65,14.65,1
20130901|2013-03-19 12:30,19,14.615,14.615,14.615,14.615,1
20130901|2013-03-19 13:30,19,14.78,14.78,14.78,14.78,1
20130901|2013-03-20 09:30,20,14.65,14.77,14.65,14.77,14
20130901|2013-03-20 13:00,20,14.81,14.81,14.81,14.81,5
20130901|2013-03-21 13:00,21,14.96,14.96,14.96,14.96,1
20130901|2013-03-25 13:00,25,15.01,15.01,15.01,15.01,1
20130901|2013-03-25 13:30,25,15.035,15.035,15.035,15.035,1
20130901|2013-03-26 09:00,26,15.02,15.02,15.02,15.02,2
20130901|2013-03-26 11:00,26,15.15,15.15,15.11,15.12,5
20130901|2013-03-26 11:30,26,15.15,15.15,15.15,15.15,4
20130901|2013-03-26 12:30,26,15.15,15.15,15.15,15.15,1
20130901|2013-03-27 11:00,27,15.2,15.24,15.2,15.24,10
20130901|2013-03-27 12:00,27,15.24,15.24,15.24,15.24,1
20130901|2013-03-27 12:30,27,15.24,15.25,15.24,15.25,7
20130901|2013-03-27 13:00,27,15.27,15.27,15.23,15.23,5
20130901|2013-03-27 13:30,27,15.255,15.255,15.255,15.255,1
20130901|2013-03-27 19:00,28,15.33,15.33,15.33,15.33,1
20130901|2013-03-27 20:00,28,15.35,15.35,15.35,15.35,1
20130901|2013-03-27 22:30,28,15.35,15.35,15.35,15.35,2
20130901|2013-03-28 05:00,28,15.35,15.35,15.35,15.35,1
20130901|2013-03-28 07:30,28,15.35,15.35,15.35,15.35,1
20130901|2013-03-28 10:00,28,15.35,15.35,15.35,15.35,3
20130901|2013-03-28 11:30,28,15.185,15.185,15.185,15.185,1
20130901|2013-03-28 12:30,28,15.185,15.185,15.185,15.185,1
20130901|2013-03-28 13:00,28,15.15,15.15,15.15,15.15,4
20130901|2013-03-28 13:30,28,15.25,15.25,15.25,15.25,1
20130901|2013-04-01 09:30,1,15.065,15.065,15.065,15.065,2
20130901|2013-04-01 20:30,2,15.24,15.24,15.24,15.24,2
20130901|2013-04-01 21:30,2,15.29,15.29,15.29,15.29,3
20130901|2013-04-02 08:30,2,15.26,15.26,15.26,15.26,1
20130901|2013-04-02 09:30,2,15.29,15.29,15.29,15.29,1
20130901|2013-04-02 10:00,2,15.32,15.35,15.32,15.35,3
20130901|2013-04-02 10:30,2,15.395,15.44,15.395,15.44,6
20130901|2013-04-02 11:00,2,15.41,15.44,15.41,15.44,5
20130901|2013-04-02 11:30,2,15.335,15.335,15.33,15.33,2
20130901|2013-04-02 12:00,2,15.39,15.44,15.39,15.44,2
20130901|2013-04-02 12:30,2,15.45,15.45,15.45,15.45,1
20130901|2013-04-02 13:30,2,15.48,15.52,15.48,15.52,6
20130901|2013-04-02 19:00,3,15.535,15.54,15.535,15.54,3
20130901|2013-04-03 08:00,3,15.5,15.5,15.5,15.5,1
20130901|2013-04-03 09:30,3,15.54,15.56,15.46,15.56,10
20130901|2013-04-03 10:00,3,15.465,15.465,15.41,15.43,16
20130901|2013-04-03 10:30,3,15.43,15.43,15.43,15.43,2
20130901|2013-04-03 11:00,3,15.56,15.56,15.56,15.56,3
20130901|2013-04-03 11:30,3,15.52,15.525,15.5,15.525,5
20130901|2013-04-03 12:00,3,15.56,15.59,15.56,15.59,3
20130901|2013-04-03 12:30,3,15.53,15.53,15.53,15.53,1
20130901|2013-04-03 13:00,3,15.48,15.48,15.48,15.48,3
20130901|2013-04-03 13:30,3,15.5,15.5,15.5,15.5,1
20130901|2013-04-04 07:00,4,15.5,15.5,15.5,15.5,2
20130901|2013-04-04 08:00,4,15.5,15.5,15.5,15.5,10
20130901|2013-04-04 09:00,4,15.5,15.5,15.5,15.5,1
20130901|2013-04-04 09:30,4,15.48,15.48,15.48,15.48,11
20130901|2013-04-04 10:00,4,15.48,15.48,15.48,15.48,1
20130901|2013-04-04 10:30,4,15.4,15.4,15.4,15.4,2
20130901|2013-04-04 13:00,4,15.48,15.48,15.48,15.48,10
20130901|2013-04-04 13:30,4,15.48,15.48,15.47,15.47,6
20130901|2013-04-04 18:30,5,15.45,15.45,15.45,15.45,3
20130901|2013-04-04 21:30,5,15.47,15.47,15.47,15.47,1
20130901|2013-04-05 04:30,5,15.47,15.47,15.47,15.47,4
20130901|2013-04-05 08:30,5,15.465,15.465,15.46,15.46,2
20130901|2013-04-05 09:30,5,15.47,15.47,15.47,15.47,1
20130901|2013-04-05 10:30,5,15.45,15.465,15.445,15.445,9
20130901|2013-04-05 11:00,5,15.43,15.445,15.415,15.415,26
20130901|2013-04-05 11:30,5,15.42,15.42,15.42,15.42,1
20130901|2013-04-05 12:30,5,15.41,15.41,15.41,15.41,1
20130901|2013-04-05 13:00,5,15.335,15.335,15.33,15.335,10
20130901|2013-04-05 13:30,5,15.32,15.32,15.32,15.32,1
20130901|2013-04-08 04:30,8,15.21,15.21,15.21,15.21,1
20130901|2013-04-08 09:00,8,15.21,15.21,15.21,15.21,2
20130901|2013-04-08 10:00,8,15.21,15.21,15.21,15.21,3
20130901|2013-04-08 11:00,8,15.25,15.25,15.25,15.25,5
20130901|2013-04-08 12:00,8,15.25,15.255,15.25,15.255,6
20130901|2013-04-09 06:30,9,15.41,15.41,15.41,15.41,1
20130901|2013-04-09 09:00,9,15.355,15.41,15.35,15.41,5
20130901|2013-04-09 11:00,9,15.43,15.45,15.42,15.45,45
20130901|2013-04-09 11:30,9,15.435,15.435,15.435,15.435,3
20130901|2013-04-09 12:00,9,15.445,15.45,15.445,15.45,6
20130901|2013-04-09 12:30,9,15.48,15.48,15.48,15.48,2
20130901|2013-04-10 12:00,10,15.48,15.48,15.48,15.48,1
20130901|2013-04-10 12:30,10,15.48,15.48,15.48,15.48,2
20130901|2013-04-11 00:00,11,15.42,15.42,15.42,15.42,3
20130901|2013-04-11 02:30,11,15.42,15.42,15.42,15.42,1
20130901|2013-04-11 08:30,11,15.45,15.45,15.45,15.45,1
20130901|2013-04-11 09:00,11,15.45,15.45,15.45,15.45,1
20130901|2013-04-11 09:30,11,15.49,15.5,15.49,15.5,2
20130901|2013-04-11 11:30,11,15.49,15.49,15.44,15.44,6
20130901|2013-04-11 12:00,11,15.49,15.49,15.49,15.49,2
20130901|2013-04-12 09:30,12,15.49,15.49,15.49,15.49,2
20130901|2013-04-12 10:30,12,15.46,15.48,15.46,15.48,8
20130901|2013-04-12 11:00,12,15.47,15.47,15.47,15.47,1
20130901|2013-04-12 11:30,12,15.47,15.47,15.47,15.47,1
20130901|2013-04-12 12:30,12,15.47,15.47,15.47,15.47,1
20130901|2013-04-12 13:00,12,15.47,15.48,15.47,15.48,3
20130901|2013-04-14 21:00,15,15.375,15.375,15.375,15.375,1
20130901|2013-04-15 08:30,15,15.4,15.4,15.4,15.4,1
20130901|2013-04-15 10:00,15,15.35,15.4,15.35,15.4,18
20130901|2013-04-15 10:30,15,15.27,15.27,15.24,15.24,2
20130901|2013-04-15 11:30,15,15.265,15.265,15.245,15.245,2
20130901|2013-04-15 13:00,15,15.3,15.3,15.3,15.3,1
20130901|2013-04-16 10:00,16,15.3,15.3,15.3,15.3,2
20130901|2013-04-16 11:30,16,15.3,15.32,15.3,15.3,7
20130901|2013-04-16 13:00,16,15.32,15.4,15.32,15.4,4
20130901|2013-04-17 09:30,17,15.4,15.4,15.4,15.4,1
20130901|2013-04-18 08:30,18,15.4,15.4,15.4,15.4,2
20130901|2013-04-18 10:00,18,15.36,15.36,15.36,15.36,2
20130901|2013-04-18 10:30,18,15.4,15.4,15.4,15.4,1
20130901|2013-04-18 12:30,18,15.3,15.3,15.3,15.3,1
20130901|2013-04-19 11:00,19,15.37,15.37,15.37,15.37,1
20130901|2013-04-22 09:00,22,15.3,15.3,15.3,15.3,2
20130901|2013-04-22 09:30,22,15.225,15.225,15.22,15.22,2
20130901|2013-04-22 10:00,22,15.25,15.25,15.23,15.23,7
20130901|2013-04-22 10:30,22,15.23,15.235,15.15,15.15,21
20130901|2013-04-22 11:00,22,15.175,15.175,15.175,15.175,1
20130901|2013-04-22 11:30,22,15.2,15.245,15.2,15.245,4
20130901|2013-04-22 12:00,22,15.225,15.23,15.22,15.22,4
20130901|2013-04-22 12:30,22,15.22,15.22,15.19,15.195,6
20130901|2013-04-22 13:00,22,15.19,15.2,15.185,15.2,6
20130901|2013-04-23 08:30,23,15.18,15.2,15.15,15.165,6
20130901|2013-04-23 09:00,23,15.095,15.12,15.095,15.095,5
20130901|2013-04-23 09:30,23,15.13,15.14,15.095,15.14,7
20130901|2013-04-23 10:00,23,15.145,15.145,15.125,15.135,5
20130901|2013-04-23 10:30,23,15.14,15.145,15.14,15.145,2
20130901|2013-04-23 11:00,23,15.155,15.16,15.155,15.16,4
20130901|2013-04-23 11:30,23,15.16,15.165,15.09,15.135,12
20130901|2013-04-23 12:00,23,15.15,15.19,15.15,15.19,9
20130901|2013-04-23 12:30,23,15.1,15.205,15.1,15.205,11
20130901|2013-04-23 13:00,23,15.135,15.135,15.12,15.12,2
20130901|2013-04-24 08:30,24,15.165,15.165,15.165,15.165,1
20130901|2013-04-24 11:00,24,15.05,15.05,15.05,15.05,1
20130901|2013-04-24 11:30,24,15.05,15.055,15.05,15.055,4
20130901|2013-04-24 12:00,24,15.115,15.145,15.115,15.145,4
20130901|2013-04-24 12:30,24,15,15,14.96,14.96,7
20130901|2013-04-24 13:00,24,14.97,15,14.965,15,10
20130901|2013-04-24 20:00,25,15,15,15,15,4
20130901|2013-04-24 20:30,25,15,15,15,15,19
20130901|2013-04-24 21:30,25,15,15,15,15,2
20130901|2013-04-24 23:00,25,15,15,15,15,1
20130901|2013-04-25 01:00,25,15,15,15,15,1
20130901|2013-04-25 03:00,25,15,15,15,15,9
20130901|2013-04-25 06:30,25,15,15,15,15,1
20130901|2013-04-25 07:30,25,15,15,15,15,3
20130901|2013-04-25 08:30,25,15.005,15.125,15.005,15.125,3
20130901|2013-04-25 09:30,25,15.08,15.08,15.08,15.08,1
20130901|2013-04-25 10:30,25,15.115,15.155,15.095,15.095,17
20130901|2013-04-25 11:00,25,15.065,15.125,15.065,15.125,7
20130901|2013-04-25 11:30,25,15.125,15.125,15.01,15.085,7
20130901|2013-04-25 12:00,25,15.12,15.12,15.12,15.12,1
20130901|2013-04-25 12:30,25,15.065,15.095,15,15,35
20130901|2013-04-25 23:30,26,15,15,15,15,2
20130901|2013-04-26 00:00,26,15.07,15.07,15.07,15.07,1
20130901|2013-04-26 01:30,26,15,15,15,15,4
20130901|2013-04-26 05:30,26,15.02,15.02,15.02,15.02,1
20130901|2013-04-26 08:30,26,15,15,15,15,8
20130901|2013-04-26 09:00,26,15,15.03,15,15.03,6
20130901|2013-04-26 09:30,26,15,15,15,15,16
20130901|2013-04-26 10:30,26,14.905,14.905,14.9,14.9,5
20130901|2013-04-26 11:00,26,14.865,14.865,14.865,14.865,1
20130901|2013-04-26 11:30,26,14.89,14.89,14.89,14.89,1
20130901|2013-04-26 12:00,26,14.96,14.96,14.96,14.96,1
20130901|2013-04-29 10:30,29,14.95,14.95,14.95,14.95,1
20130901|2013-04-29 11:30,29,15.02,15.035,15.02,15.035,2
20130901|2013-04-29 13:00,29,14.885,14.89,14.855,14.855,5
20130901|2013-04-30 09:00,30,14.95,14.95,14.95,14.95,2
20130901|2013-04-30 09:30,30,14.94,14.98,14.94,14.95,10
20130901|2013-04-30 10:00,30,14.85,14.85,14.85,14.85,26
20130901|2013-04-30 12:30,30,14.915,14.93,14.915,14.93,5
20130901|2013-04-30 13:00,30,14.95,14.975,14.95,14.975,2
20130901|2013-04-30 19:00,1,15.005,15.005,14.955,14.955,2
20130901|2013-05-01 04:30,1,14.98,14.98,14.98,14.98,2
20130901|2013-05-01 05:30,1,14.98,14.98,14.975,14.975,2
20130901|2013-05-01 08:30,1,14.98,14.98,14.98,14.98,2
20130901|2013-05-01 09:00,1,15.05,15.05,15.015,15.03,4
20130901|2013-05-01 10:00,1,15.055,15.06,15.055,15.06,3
20130901|2013-05-01 11:30,1,15.065,15.065,15.065,15.065,1
20130901|2013-05-01 13:00,1,15.125,15.125,15.125,15.125,1
20130901|2013-05-01 21:00,2,15.11,15.11,15.11,15.11,1
20130901|2013-05-01 21:30,2,15.14,15.14,15.14,15.14,1
20130901|2013-05-02 08:30,2,15.14,15.14,15.14,15.14,1
20130901|2013-05-02 10:00,2,15.14,15.14,15.14,15.14,1
20130901|2013-05-02 10:30,2,15.09,15.09,15.09,15.09,1
20130901|2013-05-02 11:30,2,15.11,15.13,15.11,15.13,4
20130901|2013-05-03 09:30,3,15.15,15.15,15.13,15.13,2
20130901|2013-05-03 10:00,3,15.14,15.14,15.14,15.14,3
20130901|2013-05-03 10:30,3,15.14,15.14,15.14,15.14,3
20130901|2013-05-03 11:00,3,15.14,15.14,15.14,15.14,2
20130901|2013-05-03 11:30,3,15.14,15.14,15.14,15.14,2
20130901|2013-05-03 12:00,3,15.1,15.1,15.1,15.1,1
20130901|2013-05-03 12:30,3,15.13,15.13,15.13,15.13,1
20130901|2013-05-03 13:00,3,15.135,15.135,15.135,15.135,1
20130901|2013-05-06 09:30,6,15.25,15.25,15.25,15.25,1
20130901|2013-05-06 10:30,6,15.27,15.27,15.27,15.27,1
20130901|2013-05-06 13:00,6,15.35,15.36,15.35,15.36,8
20130901|2013-05-07 06:00,7,15.3,15.3,15.3,15.3,2
20130901|2013-05-07 07:30,7,15.3,15.3,15.3,15.3,1
20130901|2013-05-07 10:00,7,15.26,15.26,15.26,15.26,1
20130901|2013-05-07 11:00,7,15.26,15.26,15.26,15.26,2
20130901|2013-05-07 13:00,7,15.25,15.25,15.25,15.25,1
20130901|2013-05-07 19:00,8,15.3,15.3,15.3,15.3,1
20130901|2013-05-07 21:00,8,15.335,15.335,15.335,15.335,1
20130901|2013-05-08 05:30,8,15.3,15.3,15.3,15.3,2
20130901|2013-05-08 06:00,8,15.3,15.3,15.3,15.3,1
20130901|2013-05-08 06:30,8,15.3,15.3,15.3,15.3,1
20130901|2013-05-08 08:30,8,15.3,15.3,15.3,15.3,3
20130901|2013-05-08 09:30,8,15.27,15.27,15.19,15.19,12
20130901|2013-05-08 12:00,8,15.21,15.21,15.175,15.175,3
20130901|2013-05-08 21:30,9,15.12,15.12,15.12,15.12,1
20130901|2013-05-09 09:30,9,15.12,15.135,15.12,15.135,4
20130901|2013-05-09 10:00,9,15.17,15.175,15.17,15.175,3
20130901|2013-05-09 12:00,9,15.155,15.155,15.155,15.155,1
20130901|2013-05-10 09:30,10,15.11,15.11,15.11,15.11,2
20130901|2013-05-10 10:00,10,15.11,15.11,15.105,15.105,2
20130901|2013-05-10 11:00,10,15.055,15.055,15.055,15.055,1
20130901|2013-05-12 20:30,13,15.285,15.285,15.24,15.24,4
20130901|2013-05-12 22:00,13,15.28,15.28,15.28,15.28,2
20130901|2013-05-12 23:00,13,15.28,15.28,15.28,15.28,2
20130901|2013-05-13 09:30,13,15.255,15.29,15.255,15.29,3
20130901|2013-05-13 10:00,13,15.29,15.3,15.29,15.3,3
20130901|2013-05-13 10:30,13,15.31,15.32,15.305,15.305,5
20130901|2013-05-13 11:00,13,15.31,15.31,15.31,15.31,2
20130901|2013-05-13 11:30,13,15.31,15.31,15.31,15.31,1
20130901|2013-05-13 12:30,13,15.29,15.3,15.285,15.3,5
20130901|2013-05-13 13:00,13,15.3,15.3,15.255,15.255,3
20130901|2013-05-14 01:30,14,15.36,15.36,15.36,15.36,4
20130901|2013-05-14 02:00,14,15.36,15.36,15.36,15.36,6
20130901|2013-05-14 08:30,14,15.265,15.28,15.265,15.28,3
20130901|2013-05-14 09:00,14,15.29,15.29,15.22,15.22,10
20130901|2013-05-14 09:30,14,15.29,15.29,15.29,15.29,3
20130901|2013-05-14 10:00,14,15.28,15.28,15.28,15.28,1
20130901|2013-05-14 10:30,14,15.19,15.19,15.19,15.19,1
20130901|2013-05-14 12:00,14,15.195,15.195,15.195,15.195,1
20130901|2013-05-14 19:00,15,15.155,15.155,15.155,15.155,1
20130901|2013-05-15 01:00,15,15.16,15.16,15.16,15.16,1
20130901|2013-05-15 07:30,15,15.155,15.155,15.155,15.155,1
20130901|2013-05-15 09:30,15,15.105,15.105,15.1,15.1,6
20130901|2013-05-15 10:00,15,15,15,14.985,14.985,2
20130901|2013-05-16 06:00,16,14.94,14.94,14.94,14.94,1
20130901|2013-05-16 08:30,16,14.9,14.9,14.9,14.9,2
20130901|2013-05-16 09:00,16,14.9,14.9,14.9,14.9,1
20130901|2013-05-16 09:30,16,14.905,14.905,14.905,14.905,1
20130901|2013-05-16 10:00,16,14.985,14.985,14.985,14.985,1
20130901|2013-05-16 10:30,16,15.05,15.05,15.05,15.05,3
20130901|2013-05-17 09:00,17,15.07,15.07,15.07,15.07,2
20130901|2013-05-17 12:30,17,15.08,15.08,15.08,15.08,1
20130901|2013-05-19 23:00,20,15.05,15.05,15.05,15.05,1
20130901|2013-05-20 10:30,20,15.195,15.195,15.195,15.195,3
20130901|2013-05-20 12:00,20,15.055,15.055,15.055,15.055,2
20130901|2013-05-21 07:30,21,14.98,14.98,14.98,14.98,7
20130901|2013-05-21 08:30,21,15.06,15.06,15.06,15.06,1
20130901|2013-05-21 09:30,21,15.18,15.18,15.18,15.18,3
20130901|2013-05-21 10:00,21,15.175,15.175,15.155,15.155,4
20130901|2013-05-21 10:30,21,15.15,15.15,15.14,15.14,5
20130901|2013-05-21 11:00,21,15.135,15.16,15.135,15.16,4
20130901|2013-05-21 12:00,21,15.1,15.1,15.1,15.1,2
20130901|2013-05-21 12:30,21,15.055,15.06,15.03,15.055,6
20130901|2013-05-21 13:00,21,15.05,15.075,15.05,15.055,9
20130901|2013-05-22 08:30,22,15.06,15.06,14.99,14.99,6
20130901|2013-05-22 09:00,22,15,15.055,15,15.055,2
20130901|2013-05-22 09:30,22,15.09,15.15,15.09,15.15,3
20130901|2013-05-22 10:00,22,15.16,15.16,15.16,15.16,2
20130901|2013-05-22 11:00,22,15.115,15.15,15.1,15.15,7
20130901|2013-05-22 11:30,22,15.13,15.13,15.12,15.12,2
20130901|2013-05-22 12:00,22,15.12,15.12,15.12,15.12,4
20130901|2013-05-22 12:30,22,15.14,15.15,15.14,15.15,14
20130901|2013-05-22 13:00,22,15.15,15.2,15.15,15.2,12
20130901|2013-05-22 19:00,23,15.2,15.2,15.2,15.2,3
20130901|2013-05-22 22:00,23,15.25,15.25,15.25,15.25,5
20130901|2013-05-23 03:30,23,15.28,15.28,15.28,15.28,1
20130901|2013-05-23 08:30,23,15.3,15.3,15.3,15.3,5
20130901|2013-05-23 09:00,23,15.28,15.28,15.28,15.28,2
20130901|2013-05-23 09:30,23,15.36,15.4,15.34,15.38,25
20130901|2013-05-23 10:00,23,15.38,15.38,15.35,15.35,9
20130901|2013-05-23 10:30,23,15.35,15.35,15.35,15.35,1
20130901|2013-05-23 11:00,23,15.32,15.32,15.315,15.32,4
20130901|2013-05-23 11:30,23,15.345,15.45,15.345,15.45,10
20130901|2013-05-23 12:00,23,15.47,15.49,15.455,15.49,9
20130901|2013-05-23 12:30,23,15.48,15.54,15.48,15.51,40
20130901|2013-05-23 13:00,23,15.55,15.55,15.55,15.55,12
20130901|2013-05-24 08:30,24,15.545,15.735,15.545,15.7,84
20130901|2013-05-24 09:30,24,15.675,15.7,15.66,15.68,18
20130901|2013-05-24 10:00,24,15.66,15.665,15.645,15.645,11
20130901|2013-05-24 10:30,24,15.625,15.65,15.57,15.65,13
20130901|2013-05-24 11:00,24,15.62,15.62,15.62,15.62,1
20130901|2013-05-24 11:30,24,15.62,15.62,15.59,15.62,14
20130901|2013-05-24 12:00,24,15.6,15.6,15.6,15.6,2
20130901|2013-05-24 12:30,24,15.65,15.65,15.6,15.6,9
20130901|2013-05-24 13:00,24,15.65,15.665,15.65,15.665,3
20130901|2013-05-27 19:00,28,15.68,15.73,15.68,15.73,4
20130901|2013-05-27 23:00,28,15.715,15.715,15.715,15.715,1
20130901|2013-05-28 08:30,28,15.735,15.735,15.705,15.705,3
20130901|2013-05-28 09:00,28,15.69,15.69,15.68,15.68,4
20130901|2013-05-28 09:30,28,15.66,15.66,15.57,15.57,6
20130901|2013-05-28 10:00,28,15.5,15.5,15.5,15.5,1
20130901|2013-05-28 10:30,28,15.41,15.41,15.39,15.39,8
20130901|2013-05-28 11:00,28,15.385,15.385,15.385,15.385,1
20130901|2013-05-28 11:30,28,15.325,15.33,15.325,15.33,4
20130901|2013-05-28 12:00,28,15.34,15.36,15.34,15.36,6
20130901|2013-05-28 13:00,28,15.33,15.33,15.325,15.325,5
20130901|2013-05-28 20:00,29,15.35,15.35,15.35,15.35,1
20130901|2013-05-29 02:00,29,15.25,15.25,15.25,15.25,1
20130901|2013-05-29 08:30,29,15.25,15.25,15.22,15.22,2
20130901|2013-05-29 09:00,29,15.25,15.25,15.245,15.245,2
20130901|2013-05-29 09:30,29,15.27,15.37,15.27,15.37,13
20130901|2013-05-29 10:00,29,15.42,15.445,15.41,15.445,3
20130901|2013-05-29 12:00,29,15.57,15.575,15.57,15.575,2
20130901|2013-05-29 12:30,29,15.54,15.54,15.54,15.54,1
20130901|2013-05-29 13:00,29,15.54,15.54,15.52,15.52,4
20130901|2013-05-29 19:00,30,15.44,15.44,15.44,15.44,1
20130901|2013-05-29 20:30,30,15.54,15.54,15.54,15.54,1
20130901|2013-05-29 21:00,30,15.53,15.53,15.53,15.53,2
20130901|2013-05-30 09:30,30,15.58,15.58,15.58,15.58,1
20130901|2013-05-30 10:00,30,15.57,15.575,15.57,15.575,2
20130901|2013-05-30 10:30,30,15.5,15.5,15.455,15.455,13
20130901|2013-05-30 11:00,30,15.455,15.455,15.45,15.45,2
20130901|2013-05-30 12:00,30,15.45,15.45,15.42,15.42,13
20130901|2013-05-30 13:00,30,15.38,15.38,15.38,15.38,5
20130901|2013-05-31 05:00,31,15.45,15.45,15.45,15.45,2
20130901|2013-05-31 06:30,31,15.45,15.45,15.45,15.45,1
20130901|2013-05-31 07:00,31,15.45,15.45,15.45,15.45,5
20130901|2013-05-31 08:30,31,15.455,15.455,15.455,15.455,1
20130901|2013-05-31 09:00,31,15.455,15.455,15.455,15.455,3
20130901|2013-05-31 10:00,31,15.45,15.45,15.45,15.45,3
20130901|2013-05-31 10:30,31,15.44,15.44,15.44,15.44,1
20130901|2013-05-31 11:00,31,15.47,15.495,15.445,15.495,5
20130901|2013-05-31 12:00,31,15.485,15.485,15.485,15.485,2
20130901|2013-05-31 12:30,31,15.49,15.49,15.48,15.48,3
20130901|2013-05-31 13:00,31,15.485,15.55,15.47,15.47,4
20130901|2013-06-02 20:00,3,15.545,15.55,15.545,15.545,3
20130901|2013-06-03 08:30,3,15.58,15.59,15.58,15.59,4
20130901|2013-06-03 09:00,3,15.5,15.5,15.5,15.5,1
20130901|2013-06-03 09:30,3,15.655,15.655,15.655,15.655,10
20130901|2013-06-03 10:00,3,15.655,15.655,15.65,15.655,13
20130901|2013-06-03 10:30,3,15.685,15.7,15.68,15.7,20
20130901|2013-06-03 11:30,3,15.675,15.675,15.675,15.675,2
20130901|2013-06-03 12:00,3,15.645,15.645,15.635,15.635,3
20130901|2013-06-03 12:30,3,15.625,15.625,15.605,15.605,2
20130901|2013-06-03 13:00,3,15.64,15.65,15.64,15.65,3
20130901|2013-06-03 20:00,4,15.66,15.66,15.66,15.66,2
20130901|2013-06-04 02:30,4,15.675,15.675,15.675,15.675,1
20130901|2013-06-04 09:00,4,15.68,15.68,15.675,15.675,2
20130901|2013-06-04 09:30,4,15.695,15.695,15.695,15.695,1
20130901|2013-06-04 10:00,4,15.665,15.69,15.665,15.69,3
20130901|2013-06-04 10:30,4,15.685,15.685,15.685,15.685,2
20130901|2013-06-04 11:00,4,15.67,15.67,15.6,15.61,14
20130901|2013-06-04 11:30,4,15.61,15.61,15.61,15.61,1
20130901|2013-06-04 12:00,4,15.61,15.61,15.61,15.61,1
20130901|2013-06-04 12:30,4,15.665,15.665,15.665,15.665,1
20130901|2013-06-04 13:00,4,15.65,15.65,15.65,15.65,5
20130901|2013-06-04 20:00,5,15.69,15.7,15.69,15.7,2
20130901|2013-06-04 21:00,5,15.7,15.7,15.7,15.7,7
20130901|2013-06-04 21:30,5,15.7,15.7,15.7,15.7,2
20130901|2013-06-05 01:30,5,15.725,15.725,15.725,15.725,3
20130901|2013-06-05 02:30,5,15.73,15.73,15.73,15.73,3
20130901|2013-06-05 03:00,5,15.73,15.73,15.73,15.73,2
20130901|2013-06-05 04:00,5,15.74,15.75,15.74,15.75,10
20130901|2013-06-05 06:00,5,15.75,15.76,15.75,15.76,2
20130901|2013-06-05 06:30,5,15.745,15.745,15.745,15.745,1
20130901|2013-06-05 08:30,5,15.705,15.705,15.705,15.705,1
20130901|2013-06-05 09:00,5,15.7,15.72,15.695,15.695,5
20130901|2013-06-05 09:30,5,15.695,15.76,15.695,15.76,5
20130901|2013-06-05 10:00,5,15.765,15.77,15.765,15.77,12
20130901|2013-06-05 10:30,5,15.78,15.8,15.75,15.795,44
20130901|2013-06-05 11:00,5,15.795,15.8,15.76,15.785,41
20130901|2013-06-05 11:30,5,15.76,15.79,15.72,15.75,13
20130901|2013-06-05 12:00,5,15.76,15.785,15.76,15.785,2
20130901|2013-06-05 12:30,5,15.82,15.84,15.82,15.84,11
20130901|2013-06-05 13:00,5,15.845,15.85,15.81,15.835,29
20130901|2013-06-05 20:30,6,15.835,15.835,15.835,15.835,1
20130901|2013-06-05 21:30,6,15.84,15.84,15.84,15.84,1
20130901|2013-06-05 23:00,6,15.84,15.84,15.84,15.84,4
20130901|2013-06-06 00:00,6,15.845,15.85,15.845,15.85,42
20130901|2013-06-06 00:30,6,15.85,15.885,15.85,15.885,21
20130901|2013-06-06 01:30,6,15.89,15.89,15.89,15.89,12
20130901|2013-06-06 05:00,6,15.91,15.91,15.91,15.91,8
20130901|2013-06-06 07:30,6,15.79,15.79,15.79,15.79,1
20130901|2013-06-06 09:00,6,15.735,15.735,15.735,15.735,4
20130901|2013-06-06 09:30,6,15.725,15.85,15.725,15.83,31
20130901|2013-06-06 10:00,6,15.82,15.82,15.82,15.82,1
20130901|2013-06-06 10:30,6,15.8,15.88,15.8,15.88,9
20130901|2013-06-06 11:00,6,15.88,15.88,15.88,15.88,3
20130901|2013-06-06 11:30,6,15.89,15.975,15.89,15.935,49
20130901|2013-06-06 12:00,6,15.885,15.885,15.88,15.88,2
20130901|2013-06-06 12:30,6,15.92,15.96,15.82,15.835,19
20130901|2013-06-06 13:00,6,15.89,15.95,15.89,15.92,6
20130901|2013-06-06 19:30,7,15.86,15.86,15.86,15.86,1
20130901|2013-06-06 20:00,7,15.88,15.88,15.88,15.88,1
20130901|2013-06-06 20:30,7,15.92,15.92,15.92,15.92,1
20130901|2013-06-07 06:30,7,16,16,16,16,2
20130901|2013-06-07 07:00,7,16,16,15.99,15.99,4
20130901|2013-06-07 07:30,7,16,16,16,16,15
20130901|2013-06-07 08:30,7,15.94,16,15.9,15.93,28
20130901|2013-06-07 09:00,7,15.915,15.915,15.87,15.87,11
20130901|2013-06-07 09:30,7,15.86,15.925,15.855,15.9,38
20130901|2013-06-07 10:00,7,15.91,15.925,15.87,15.905,19
20130901|2013-06-07 10:30,7,15.905,15.905,15.87,15.87,8
20130901|2013-06-07 11:00,7,15.87,15.87,15.84,15.87,12
20130901|2013-06-07 11:30,7,15.9,15.9,15.85,15.85,12
20130901|2013-06-07 12:30,7,15.85,15.87,15.85,15.87,10
20130901|2013-06-07 13:00,7,15.87,15.87,15.87,15.87,2
20130901|2013-06-10 08:30,10,15.875,15.875,15.835,15.835,5
20130901|2013-06-10 09:00,10,15.865,15.865,15.865,15.865,1
20130901|2013-06-10 09:30,10,15.85,16.035,15.845,16.035,16
20130901|2013-06-10 10:00,10,15.995,16.02,15.995,15.995,7
20130901|2013-06-10 10:30,10,16,16,15.97,15.97,15
20130901|2013-06-10 11:00,10,15.96,15.97,15.96,15.97,4
20130901|2013-06-10 11:30,10,15.97,16.02,15.97,16.02,9
20130901|2013-06-10 12:30,10,16.02,16.02,16.015,16.015,5
20130901|2013-06-10 13:00,10,16.02,16.025,16.005,16.025,6
20130901|2013-06-10 19:00,11,15.93,16.005,15.93,16.005,4
20130901|2013-06-10 20:30,11,16.03,16.09,16.03,16.09,47
20130901|2013-06-10 21:30,11,16.08,16.08,16.08,16.08,1
20130901|2013-06-10 22:00,11,16.09,16.1,16.09,16.1,8
20130901|2013-06-10 23:00,11,16.11,16.11,16.11,16.11,1
20130901|2013-06-10 23:30,11,16.1,16.1,16.1,16.1,5
20130901|2013-06-11 02:00,11,16.11,16.11,16.11,16.11,5
20130901|2013-06-11 03:00,11,16.115,16.135,16.11,16.135,7
20130901|2013-06-11 04:00,11,16.145,16.145,16.145,16.145,2
20130901|2013-06-11 05:00,11,16.15,16.15,16.15,16.15,2
20130901|2013-06-11 05:30,11,16.145,16.145,16.145,16.145,2
20130901|2013-06-11 06:00,11,16.15,16.15,16.15,16.15,14
20130901|2013-06-11 06:30,11,16.12,16.12,16.12,16.12,2
20130901|2013-06-11 07:00,11,16.135,16.135,16.13,16.135,7
20130901|2013-06-11 08:30,11,16.15,16.2,16.15,16.185,25
20130901|2013-06-11 09:00,11,16.175,16.18,16.12,16.14,34
20130901|2013-06-11 09:30,11,16.135,16.24,16.135,16.22,63
20130901|2013-06-11 10:00,11,16.215,16.215,16.215,16.215,4
20130901|2013-06-11 11:30,11,16.175,16.22,16.15,16.22,14
20130901|2013-06-11 12:00,11,16.185,16.185,16.185,16.185,1
20130901|2013-06-11 12:30,11,16.18,16.235,16.175,16.195,45
20130901|2013-06-11 13:00,11,16.155,16.24,16.155,16.22,19
20130901|2013-06-11 19:00,12,16.21,16.21,16.2,16.2,9
20130901|2013-06-12 04:30,12,16.2,16.2,16.2,16.2,2
20130901|2013-06-12 06:00,12,16.2,16.2,16.2,16.2,1
20130901|2013-06-12 06:30,12,16.21,16.21,16.21,16.21,2
20130901|2013-06-12 08:30,12,16.21,16.22,16.195,16.195,41
20130901|2013-06-12 09:00,12,16.19,16.22,16.18,16.22,16
20130901|2013-06-12 09:30,12,16.225,16.25,16.21,16.21,54
20130901|2013-06-12 10:00,12,16.215,16.305,16.215,16.305,110
20130901|2013-06-12 10:30,12,16.305,16.32,16.27,16.3,32
20130901|2013-06-12 11:00,12,16.29,16.29,16.2,16.2,21
20130901|2013-06-12 11:30,12,16.25,16.3,16.25,16.265,29
20130901|2013-06-12 12:00,12,16.295,16.3,16.23,16.23,15
20130901|2013-06-12 12:30,12,16.285,16.315,16.28,16.315,29
20130901|2013-06-12 13:00,12,16.3,16.31,16.295,16.295,12
20130901|2013-06-12 19:00,13,16.28,16.3,16.275,16.3,6
20130901|2013-06-12 19:30,13,16.28,16.28,16.27,16.27,3
20130901|2013-06-13 01:30,13,16.295,16.3,16.295,16.3,19
20130901|2013-06-13 03:00,13,16.295,16.295,16.295,16.295,2
20130901|2013-06-13 04:00,13,16.3,16.3,16.3,16.3,1
20130901|2013-06-13 05:00,13,16.3,16.3,16.3,16.3,1
20130901|2013-06-13 05:30,13,16.3,16.3,16.3,16.3,2
20130901|2013-06-13 06:00,13,16.295,16.295,16.295,16.295,1
20130901|2013-06-13 06:30,13,16.295,16.295,16.295,16.295,1
20130901|2013-06-13 07:00,13,16.3,16.3,16.29,16.29,2
20130901|2013-06-13 07:30,13,16.295,16.295,16.295,16.295,1
20130901|2013-06-13 08:30,13,16.295,16.345,16.295,16.345,111
20130901|2013-06-13 09:00,13,16.32,16.33,16.315,16.315,5
20130901|2013-06-13 09:30,13,16.34,16.41,16.34,16.41,263
20130901|2013-06-13 10:00,13,16.395,16.41,16.39,16.39,20
20130901|2013-06-13 10:30,13,16.395,16.41,16.37,16.4,61
20130901|2013-06-13 11:00,13,16.395,16.445,16.36,16.36,72
20130901|2013-06-13 11:30,13,16.38,16.4,16.365,16.365,43
20130901|2013-06-13 12:00,13,16.4,16.4,16.375,16.375,4
20130901|2013-06-13 12:30,13,16.395,16.46,16.395,16.45,77
20130901|2013-06-13 13:00,13,16.45,16.47,16.45,16.46,48
20130901|2013-06-13 19:00,14,16.41,16.43,16.41,16.425,10
20130901|2013-06-13 19:30,14,16.43,16.43,16.43,16.43,2
20130901|2013-06-14 01:00,14,16.42,16.42,16.42,16.42,1
20130901|2013-06-14 02:00,14,16.43,16.44,16.425,16.44,22
20130901|2013-06-14 02:30,14,16.44,16.44,16.44,16.44,1
20130901|2013-06-14 03:30,14,16.43,16.43,16.43,16.43,1
20130901|2013-06-14 04:00,14,16.425,16.425,16.425,16.425,2
20130901|2013-06-14 06:00,14,16.395,16.395,16.395,16.395,1
20130901|2013-06-14 06:30,14,16.425,16.425,16.425,16.425,1
20130901|2013-06-14 07:00,14,16.44,16.44,16.44,16.44,30
20130901|2013-06-14 07:30,14,16.44,16.44,16.44,16.44,1
20130901|2013-06-14 08:30,14,16.45,16.46,16.375,16.455,32
20130901|2013-06-14 09:00,14,16.44,16.45,16.38,16.45,31
20130901|2013-06-14 09:30,14,16.42,16.44,16.395,16.405,34
20130901|2013-06-14 10:00,14,16.39,16.4,16.255,16.345,32
20130901|2013-06-14 10:30,14,16.355,16.36,16.275,16.36,16
20130901|2013-06-14 11:00,14,16.315,16.36,16.3,16.345,20
20130901|2013-06-14 11:30,14,16.345,16.405,16.345,16.38,41
20130901|2013-06-14 12:00,14,16.375,16.395,16.33,16.395,19
20130901|2013-06-14 12:30,14,16.35,16.46,16.34,16.45,84
20130901|2013-06-14 13:00,14,16.365,16.44,16.335,16.385,43
20130901|2013-06-16 19:00,17,16.37,16.37,16.34,16.34,3
20130901|2013-06-16 19:30,17,16.36,16.36,16.29,16.29,3
20130901|2013-06-16 20:00,17,16.36,16.36,16.36,16.36,1
20130901|2013-06-17 03:00,17,16.39,16.395,16.39,16.395,4
20130901|2013-06-17 04:00,17,16.41,16.41,16.41,16.41,2
20130901|2013-06-17 06:30,17,16.41,16.45,16.41,16.45,3
20130901|2013-06-17 07:30,17,16.445,16.445,16.41,16.41,3
20130901|2013-06-17 08:30,17,16.39,16.4,16.36,16.4,14
20130901|2013-06-17 09:00,17,16.35,16.38,16.34,16.34,5
20130901|2013-06-17 09:30,17,16.325,16.34,16.11,16.34,85
20130901|2013-06-17 10:00,17,16.29,16.3,16.21,16.29,14
20130901|2013-06-17 10:30,17,16.235,16.315,16.23,16.29,42
20130901|2013-06-17 11:00,17,16.26,16.285,16.225,16.27,12
20130901|2013-06-17 11:30,17,16.235,16.315,16.235,16.315,14
20130901|2013-06-17 12:00,17,16.27,16.27,16.205,16.27,9
20130901|2013-06-17 12:30,17,16.255,16.29,16.225,16.285,17
20130901|2013-06-17 13:00,17,16.28,16.295,16.245,16.245,23
20130901|2013-06-17 19:00,18,16.27,16.29,16.27,16.29,11
20130901|2013-06-17 20:30,18,16.3,16.3,16.295,16.295,14
20130901|2013-06-17 21:00,18,16.295,16.295,16.29,16.29,4
20130901|2013-06-17 21:30,18,16.3,16.3,16.3,16.3,1
20130901|2013-06-17 22:00,18,16.3,16.3,16.3,16.3,2
20130901|2013-06-18 01:00,18,16.3,16.3,16.3,16.3,10
20130901|2013-06-18 01:30,18,16.3,16.3,16.3,16.3,1
20130901|2013-06-18 06:00,18,16.29,16.29,16.29,16.29,1
20130901|2013-06-18 08:30,18,16.33,16.33,16.235,16.235,7
20130901|2013-06-18 09:00,18,16.26,16.26,16.175,16.175,26
20130901|2013-06-18 09:30,18,16.17,16.285,16.12,16.275,53
20130901|2013-06-18 10:00,18,16.245,16.275,16.23,16.25,21
20130901|2013-06-18 10:30,18,16.255,16.28,16.225,16.23,32
20130901|2013-06-18 11:00,18,16.21,16.26,16.21,16.215,12
20130901|2013-06-18 11:30,18,16.24,16.32,16.225,16.295,33
20130901|2013-06-18 12:00,18,16.305,16.305,16.27,16.27,6
20130901|2013-06-18 12:30,18,16.285,16.375,16.255,16.305,50
20130901|2013-06-18 13:00,18,16.34,16.38,16.3,16.36,47
20130901|2013-06-18 19:00,19,16.32,16.32,16.32,16.32,1
20130901|2013-06-18 19:30,19,16.3,16.3,16.3,16.3,1
20130901|2013-06-19 01:30,19,16.295,16.295,16.295,16.295,1
20130901|2013-06-19 02:00,19,16.325,16.325,16.325,16.325,3
20130901|2013-06-19 06:30,19,16.325,16.325,16.325,16.325,1
20130901|2013-06-19 08:30,19,16.33,16.34,16.305,16.325,26
20130901|2013-06-19 09:00,19,16.32,16.32,16.32,16.32,3
20130901|2013-06-19 09:30,19,16.3,16.34,16.295,16.34,42
20130901|2013-06-19 10:00,19,16.34,16.35,16.27,16.27,50
20130901|2013-06-19 10:30,19,16.28,16.35,16.28,16.345,22
20130901|2013-06-19 11:00,19,16.355,16.355,16.34,16.35,5
20130901|2013-06-19 11:30,19,16.35,16.37,16.33,16.33,21
20130901|2013-06-19 12:00,19,16.34,16.34,16.34,16.34,1
20130901|2013-06-19 12:30,19,16.34,16.35,16.34,16.35,25
20130901|2013-06-19 13:00,19,16.35,16.365,16.35,16.365,10
20130901|2013-06-19 19:00,20,16.245,16.245,16.245,16.245,1
20130901|2013-06-19 20:00,20,16.26,16.26,16.26,16.26,1
20130901|2013-06-19 21:00,20,16.32,16.32,16.32,16.32,1
20130901|2013-06-19 21:30,20,16.31,16.31,16.3,16.3,2
20130901|2013-06-20 00:00,20,16.26,16.26,16.25,16.25,2
20130901|2013-06-20 01:30,20,16.305,16.305,16.25,16.305,3
20130901|2013-06-20 02:00,20,16.31,16.31,16.31,16.31,1
20130901|2013-06-20 02:30,20,16.305,16.305,16.245,16.245,3
20130901|2013-06-20 03:00,20,16.245,16.245,16.225,16.225,9
20130901|2013-06-20 04:00,20,16.25,16.25,16.25,16.25,1
20130901|2013-06-20 04:30,20,16.225,16.225,16.2,16.225,8
20130901|2013-06-20 05:00,20,16.2,16.2,16.19,16.19,5
20130901|2013-06-20 05:30,20,16.185,16.185,16.185,16.185,1
20130901|2013-06-20 06:30,20,16.245,16.245,16.19,16.195,5
20130901|2013-06-20 07:00,20,16.255,16.295,16.255,16.295,4
20130901|2013-06-20 07:30,20,16.26,16.26,16.26,16.26,6
20130901|2013-06-20 08:30,20,16.26,16.32,16.22,16.285,45
20130901|2013-06-20 09:00,20,16.235,16.24,16.22,16.24,4
20130901|2013-06-20 09:30,20,16.255,16.285,16.185,16.245,47
20130901|2013-06-20 10:00,20,16.25,16.25,16.165,16.17,43
20130901|2013-06-20 10:30,20,16.16,16.17,16.155,16.17,36
20130901|2013-06-20 11:00,20,16.155,16.17,16.14,16.14,28
20130901|2013-06-20 11:30,20,16.145,16.16,16.135,16.16,28
20130901|2013-06-20 12:00,20,16.16,16.16,16.02,16.045,114
20130901|2013-06-20 12:30,20,16.065,16.09,16.02,16.07,42
20130901|2013-06-20 13:00,20,16.055,16.075,16.02,16.075,38
20130901|2013-06-20 19:00,21,16.09,16.09,16.09,16.09,1
20130901|2013-06-20 19:30,21,16.09,16.09,16.09,16.09,5
20130901|2013-06-20 20:00,21,16.115,16.115,16.115,16.115,1
20130901|2013-06-20 20:30,21,16.115,16.115,16.115,16.115,1
20130901|2013-06-20 21:30,21,16.115,16.12,16.115,16.12,6
20130901|2013-06-20 22:30,21,16.12,16.125,16.12,16.125,7
20130901|2013-06-20 23:00,21,16.125,16.125,16.125,16.125,1
20130901|2013-06-20 23:30,21,16.12,16.12,16.12,16.12,1
20130901|2013-06-21 00:30,21,16.12,16.12,16.1,16.1,22
20130901|2013-06-21 03:00,21,16.11,16.11,16.06,16.06,12
20130901|2013-06-21 03:30,21,16.1,16.1,16.1,16.1,1
20130901|2013-06-21 04:30,21,16.1,16.1,16.1,16.1,1
20130901|2013-06-21 05:00,21,16.12,16.12,16.12,16.12,2
20130901|2013-06-21 07:00,21,16.07,16.07,16.07,16.07,1
20130901|2013-06-21 08:30,21,16.045,16.07,15.95,16.035,45
20130901|2013-06-21 09:00,21,16.035,16.04,16.035,16.04,12
20130901|2013-06-21 09:30,21,16.04,16.065,16.02,16.03,29
20130901|2013-06-21 10:00,21,16.03,16.03,16,16,14
20130901|2013-06-21 10:30,21,15.995,15.995,15.975,15.975,11
20130901|2013-06-21 11:00,21,15.97,15.975,15.945,15.95,44
20130901|2013-06-21 11:30,21,15.95,15.96,15.925,15.925,9
20130901|2013-06-21 12:00,21,15.925,15.95,15.88,15.905,92
20130901|2013-06-21 12:30,21,15.905,15.91,15.87,15.87,55
20130901|2013-06-21 13:00,21,15.87,15.92,15.865,15.92,25
20130901|2013-06-23 19:00,24,15.87,15.98,15.855,15.98,6
20130901|2013-06-23 19:30,24,15.96,15.96,15.96,15.96,1
20130901|2013-06-23 20:00,24,15.98,15.98,15.98,15.98,1
20130901|2013-06-23 20:30,24,15.955,15.955,15.955,15.955,1
20130901|2013-06-23 21:00,24,15.97,15.99,15.965,15.99,4
20130901|2013-06-23 21:30,24,15.98,15.99,15.98,15.99,4
20130901|2013-06-23 22:00,24,15.975,15.99,15.975,15.99,3
20130901|2013-06-23 23:00,24,15.975,15.975,15.975,15.975,1
20130901|2013-06-24 00:30,24,15.975,15.975,15.975,15.975,12
20130901|2013-06-24 01:00,24,15.975,15.975,15.975,15.975,2
20130901|2013-06-24 02:30,24,15.91,15.91,15.91,15.91,1
20130901|2013-06-24 03:30,24,15.9,15.9,15.9,15.9,1
20130901|2013-06-24 04:00,24,15.9,15.9,15.9,15.9,1
20130901|2013-06-24 04:30,24,15.925,15.925,15.925,15.925,8
20130901|2013-06-24 05:30,24,15.87,15.87,15.87,15.87,1
20130901|2013-06-24 06:00,24,15.865,15.865,15.835,15.835,4
20130901|2013-06-24 06:30,24,15.825,15.825,15.805,15.805,21
20130901|2013-06-24 07:00,24,15.805,15.805,15.795,15.8,4
20130901|2013-06-24 07:30,24,15.8,15.8,15.79,15.79,2
20130901|2013-06-24 08:30,24,15.78,15.78,15.53,15.67,191
20130901|2013-06-24 09:00,24,15.67,15.685,15.65,15.675,20
20130901|2013-06-24 09:30,24,15.65,15.68,15.65,15.65,34
20130901|2013-06-24 10:00,24,15.65,15.675,15.65,15.65,12
20130901|2013-06-24 10:30,24,15.65,15.67,15.65,15.67,7
20130901|2013-06-24 11:00,24,15.65,15.655,15.65,15.65,11
20130901|2013-06-24 11:30,24,15.67,15.67,15.65,15.65,2
20130901|2013-06-24 12:00,24,15.67,15.68,15.65,15.68,13
20130901|2013-06-24 12:30,24,15.685,15.705,15.63,15.63,56
20130901|2013-06-24 13:00,24,15.635,15.68,15.63,15.65,37
20130901|2013-06-24 19:00,25,15.6,15.605,15.6,15.605,2
20130901|2013-06-24 20:00,25,15.625,15.7,15.625,15.7,2
20130901|2013-06-24 21:00,25,15.665,15.665,15.665,15.665,1
20130901|2013-06-25 01:00,25,15.71,15.715,15.71,15.715,3
20130901|2013-06-25 01:30,25,15.67,15.67,15.67,15.67,9
20130901|2013-06-25 04:30,25,15.68,15.68,15.67,15.67,4
20130901|2013-06-25 05:00,25,15.67,15.67,15.67,15.67,2
20130901|2013-06-25 05:30,25,15.67,15.67,15.67,15.67,1
20130901|2013-06-25 06:00,25,15.68,15.68,15.68,15.68,4
20130901|2013-06-25 06:30,25,15.68,15.68,15.66,15.68,6
20130901|2013-06-25 07:00,25,15.675,15.675,15.675,15.675,1
20130901|2013-06-25 07:30,25,15.67,15.68,15.67,15.675,7
20130901|2013-06-25 08:30,25,15.67,15.715,15.59,15.635,43
20130901|2013-06-25 09:00,25,15.64,15.66,15.64,15.66,14
20130901|2013-06-25 09:30,25,15.645,15.66,15.625,15.625,80
20130901|2013-06-25 10:00,25,15.625,15.635,15.62,15.63,17
20130901|2013-06-25 10:30,25,15.63,15.635,15.595,15.625,43
20130901|2013-06-25 11:00,25,15.625,15.63,15.625,15.63,14
20130901|2013-06-25 11:30,25,15.62,15.64,15.595,15.63,23
20130901|2013-06-25 12:00,25,15.63,15.675,15.63,15.66,21
20130901|2013-06-25 12:30,25,15.67,15.675,15.62,15.65,17
20130901|2013-06-25 13:00,25,15.68,15.68,15.615,15.615,30
20130901|2013-06-25 19:00,26,15.63,15.65,15.63,15.65,10
20130901|2013-06-26 03:30,26,15.65,15.65,15.65,15.65,1
20130901|2013-06-26 04:00,26,15.675,15.675,15.675,15.675,1
20130901|2013-06-26 05:00,26,15.675,15.675,15.675,15.675,1
20130901|2013-06-26 06:30,26,15.65,15.65,15.65,15.65,1
20130901|2013-06-26 07:00,26,15.66,15.66,15.66,15.66,1
20130901|2013-06-26 08:30,26,15.65,15.675,15.64,15.655,24
20130901|2013-06-26 09:00,26,15.67,15.74,15.67,15.705,20
20130901|2013-06-26 09:30,26,15.71,15.75,15.705,15.72,32
20130901|2013-06-26 10:00,26,15.72,15.73,15.71,15.73,13
20130901|2013-06-26 10:30,26,15.73,15.73,15.705,15.705,11
20130901|2013-06-26 11:00,26,15.7,15.725,15.7,15.705,11
20130901|2013-06-26 11:30,26,15.71,15.71,15.7,15.7,10
20130901|2013-06-26 12:00,26,15.72,15.72,15.715,15.715,8
20130901|2013-06-26 12:30,26,15.705,15.71,15.7,15.71,11
20130901|2013-06-26 13:00,26,15.7,15.71,15.69,15.7,17
20130901|2013-06-26 22:30,27,15.745,15.75,15.745,15.75,4
20130901|2013-06-26 23:00,27,15.755,15.755,15.755,15.755,2
20130901|2013-06-27 06:00,27,15.7,15.72,15.7,15.72,2
20130901|2013-06-27 08:30,27,15.7,15.715,15.69,15.695,17
20130901|2013-06-27 09:00,27,15.715,15.755,15.675,15.715,36
20130901|2013-06-27 09:30,27,15.7,15.73,15.66,15.67,26
20130901|2013-06-27 10:00,27,15.665,15.685,15.6,15.62,82
20130901|2013-06-27 10:30,27,15.64,15.66,15.565,15.595,56
20130901|2013-06-27 11:00,27,15.63,15.635,15.585,15.61,16
20130901|2013-06-27 11:30,27,15.615,15.615,15.56,15.575,35
20130901|2013-06-27 12:00,27,15.655,15.665,15.625,15.635,20
20130901|2013-06-27 12:30,27,15.625,15.625,15.565,15.62,40
20130901|2013-06-27 13:00,27,15.62,15.625,15.55,15.575,61
20130901|2013-06-27 21:30,28,15.59,15.595,15.59,15.595,12
20130901|2013-06-27 22:00,28,15.56,15.56,15.56,15.56,2
20130901|2013-06-27 23:30,28,15.56,15.56,15.56,15.56,2
20130901|2013-06-28 01:00,28,15.555,15.555,15.55,15.55,9
20130901|2013-06-28 01:30,28,15.55,15.55,15.55,15.55,6
20130901|2013-06-28 02:30,28,15.55,15.55,15.55,15.55,1
20130901|2013-06-28 03:00,28,15.545,15.545,15.51,15.54,24
20130901|2013-06-28 03:30,28,15.52,15.54,15.52,15.53,5
20130901|2013-06-28 04:00,28,15.51,15.51,15.51,15.51,1
20130901|2013-06-28 04:30,28,15.505,15.505,15.5,15.5,5
20130901|2013-06-28 05:00,28,15.505,15.505,15.505,15.505,1
20130901|2013-06-28 05:30,28,15.505,15.505,15.505,15.505,1
20130901|2013-06-28 06:00,28,15.505,15.51,15.505,15.51,2
20130901|2013-06-28 06:30,28,15.54,15.54,15.54,15.54,1
20130901|2013-06-28 07:00,28,15.54,15.54,15.54,15.54,1
20130901|2013-06-28 07:30,28,15.515,15.515,15.515,15.515,3
20130901|2013-06-28 08:30,28,15.51,15.53,15.5,15.515,39
20130901|2013-06-28 09:00,28,15.515,15.52,15.48,15.49,46
20130901|2013-06-28 09:30,28,15.515,15.515,15.43,15.49,84
20130901|2013-06-28 10:00,28,15.495,15.545,15.49,15.545,22
20130901|2013-06-28 10:30,28,15.53,15.53,15.425,15.46,43
20130901|2013-06-28 11:00,28,15.435,15.565,15.435,15.535,78
20130901|2013-06-28 11:30,28,15.535,15.69,15.5,15.69,106
20130901|2013-06-28 12:00,28,15.66,15.72,15.64,15.68,31
20130901|2013-06-28 12:30,28,15.645,15.645,15.535,15.565,30
20130901|2013-06-28 13:00,28,15.595,15.63,15.55,15.555,41
20130901|2013-06-30 19:00,1,15.62,15.645,15.59,15.59,40
20130901|2013-06-30 19:30,1,15.59,15.6,15.55,15.55,7
20130901|2013-06-30 20:00,1,15.56,15.56,15.56,15.56,1
20130901|2013-06-30 21:00,1,15.525,15.525,15.52,15.52,3
20130901|2013-06-30 22:30,1,15.52,15.52,15.515,15.515,2
20130901|2013-06-30 23:00,1,15.525,15.525,15.525,15.525,3
20130901|2013-06-30 23:30,1,15.525,15.53,15.51,15.51,5
20130901|2013-07-01 01:30,1,15.53,15.56,15.53,15.56,6
20130901|2013-07-01 02:00,1,15.505,15.505,15.5,15.5,6
20130901|2013-07-01 02:30,1,15.5,15.5,15.5,15.5,2
20130901|2013-07-01 04:00,1,15.515,15.515,15.515,15.515,1
20130901|2013-07-01 05:00,1,15.505,15.505,15.505,15.505,1
20130901|2013-07-01 05:30,1,15.51,15.51,15.51,15.51,1
20130901|2013-07-01 06:00,1,15.56,15.59,15.56,15.59,2
20130901|2013-07-01 08:30,1,15.555,15.595,15.51,15.51,8
20130901|2013-07-01 09:00,1,15.51,15.51,15.44,15.45,79
20130901|2013-07-01 09:30,1,15.47,15.47,15.41,15.445,91
20130901|2013-07-01 10:00,1,15.475,15.475,15.43,15.455,7
20130901|2013-07-01 10:30,1,15.455,15.475,15.37,15.39,114
20130901|2013-07-01 11:00,1,15.395,15.48,15.37,15.47,31
20130901|2013-07-01 11:30,1,15.47,15.49,15.44,15.455,46
20130901|2013-07-01 12:00,1,15.47,15.505,15.405,15.405,45
20130901|2013-07-01 12:30,1,15.405,15.46,15.365,15.46,29
20130901|2013-07-01 13:00,1,15.44,15.475,15.385,15.42,54
20130901|2013-07-01 19:00,2,15.435,15.435,15.43,15.43,9
20130901|2013-07-01 19:30,2,15.43,15.43,15.43,15.43,4
20130901|2013-07-01 21:30,2,15.43,15.43,15.43,15.43,1
20130901|2013-07-01 22:00,2,15.42,15.42,15.42,15.42,10
20130901|2013-07-02 00:00,2,15.405,15.405,15.405,15.405,8
20130901|2013-07-02 00:30,2,15.4,15.405,15.4,15.405,5
20130901|2013-07-02 01:30,2,15.4,15.4,15.4,15.4,12
20130901|2013-07-02 02:00,2,15.405,15.405,15.405,15.405,1
20130901|2013-07-02 04:00,2,15.405,15.405,15.405,15.405,1
20130901|2013-07-02 05:30,2,15.4,15.4,15.4,15.4,5
20130901|2013-07-02 06:00,2,15.4,15.4,15.4,15.4,3
20130901|2013-07-02 06:30,2,15.4,15.4,15.4,15.4,3
20130901|2013-07-02 07:30,2,15.4,15.41,15.4,15.41,7
20130901|2013-07-02 08:30,2,15.41,15.41,15.4,15.405,10
20130901|2013-07-02 09:00,2,15.43,15.43,15.37,15.38,67
20130901|2013-07-02 09:30,2,15.385,15.415,15.38,15.4,86
20130901|2013-07-02 10:00,2,15.405,15.425,15.4,15.425,7
20130901|2013-07-02 10:30,2,15.425,15.43,15.4,15.405,36
20130901|2013-07-02 11:00,2,15.405,15.405,15.35,15.355,49
20130901|2013-07-02 11:30,2,15.355,15.38,15.35,15.35,62
20130901|2013-07-02 12:00,2,15.35,15.35,15.33,15.33,34
20130901|2013-07-02 12:30,2,15.325,15.325,15.26,15.26,121
20130901|2013-07-02 13:00,2,15.255,15.305,15.255,15.3,22
20130901|2013-07-02 19:00,3,15.3,15.3,15.3,15.3,8
20130901|2013-07-02 19:30,3,15.29,15.29,15.27,15.27,9
20130901|2013-07-02 20:00,3,15.26,15.26,15.26,15.26,2
20130901|2013-07-02 20:30,3,15.255,15.255,15.245,15.245,20
20130901|2013-07-02 21:00,3,15.245,15.26,15.245,15.245,12
20130901|2013-07-02 21:30,3,15.25,15.26,15.25,15.25,6
20130901|2013-07-02 22:30,3,15.25,15.25,15.25,15.25,2
20130901|2013-07-03 01:30,3,15.245,15.245,15.24,15.24,15
20130901|2013-07-03 02:30,3,15.25,15.255,15.25,15.255,6
20130901|2013-07-03 03:00,3,15.255,15.255,15.255,15.255,5
20130901|2013-07-03 04:30,3,15.275,15.275,15.275,15.275,1
20130901|2013-07-03 05:00,3,15.275,15.275,15.275,15.275,2
20130901|2013-07-03 06:00,3,15.265,15.265,15.265,15.265,1
20130901|2013-07-03 07:00,3,15.27,15.27,15.27,15.27,1
20130901|2013-07-03 07:30,3,15.275,15.275,15.275,15.275,2
20130901|2013-07-03 08:30,3,15.27,15.29,15.24,15.29,42
20130901|2013-07-03 09:00,3,15.3,15.3,15.29,15.29,64
20130901|2013-07-03 09:30,3,15.29,15.29,15.25,15.27,42
20130901|2013-07-03 10:00,3,15.265,15.265,15.21,15.23,56
20130901|2013-07-03 10:30,3,15.23,15.25,15.165,15.235,94
20130901|2013-07-03 11:00,3,15.235,15.235,15.1,15.14,190
20130901|2013-07-03 11:30,3,15.14,15.185,15.1,15.17,86
20130901|2013-07-05 08:30,5,15.245,15.245,15.09,15.13,57
20130901|2013-07-05 09:00,5,15.13,15.13,15.1,15.105,17
20130901|2013-07-05 09:30,5,15.105,15.11,15.03,15.055,111
20130901|2013-07-05 10:00,5,15.055,15.095,15.03,15.03,14
20130901|2013-07-05 10:30,5,15.045,15.045,14.98,15.02,143
20130901|2013-07-05 11:00,5,15.02,15.05,14.97,14.97,95
20130901|2013-07-05 11:30,5,14.975,14.975,14.93,14.945,98
20130901|2013-07-05 12:00,5,14.93,14.995,14.93,14.995,6
20130901|2013-07-05 12:30,5,14.99,14.99,14.915,14.94,108
20130901|2013-07-05 13:00,5,14.92,15.01,14.89,15.01,136
20130901|2013-07-07 19:00,8,15.01,15.01,15.01,15.01,1
20130901|2013-07-07 19:30,8,14.96,14.96,14.96,14.96,2
20130901|2013-07-07 21:30,8,14.955,14.955,14.955,14.955,1
20130901|2013-07-07 22:00,8,14.93,14.93,14.925,14.925,2
20130901|2013-07-08 01:00,8,14.91,14.91,14.88,14.88,48
20130901|2013-07-08 01:30,8,14.88,14.88,14.88,14.88,2
20130901|2013-07-08 02:30,8,14.89,14.89,14.88,14.88,3
20130901|2013-07-08 03:00,8,14.885,14.885,14.885,14.885,1
20130901|2013-07-08 03:30,8,14.875,14.875,14.875,14.875,1
20130901|2013-07-08 05:00,8,14.87,14.89,14.87,14.87,9
20130901|2013-07-08 06:30,8,14.865,14.865,14.865,14.865,1
20130901|2013-07-08 07:00,8,14.89,14.89,14.88,14.885,5
20130901|2013-07-08 07:30,8,14.875,14.875,14.875,14.875,1
20130901|2013-07-08 08:30,8,14.875,14.915,14.855,14.895,136
20130901|2013-07-08 09:00,8,14.935,15.05,14.935,15.03,37
20130901|2013-07-08 09:30,8,15.025,15.025,14.875,14.875,163
20130901|2013-07-08 10:00,8,14.885,14.94,14.83,14.85,105
20130901|2013-07-08 10:30,8,14.85,14.85,14.79,14.79,218
20130901|2013-07-08 11:00,8,14.79,14.8,14.785,14.795,38
20130901|2013-07-08 11:30,8,14.8,14.8,14.735,14.75,159
20130901|2013-07-08 12:00,8,14.74,14.805,14.73,14.805,95
20130901|2013-07-08 12:30,8,14.77,14.78,14.74,14.775,62
20130901|2013-07-08 13:00,8,14.755,14.83,14.75,14.815,44
20130901|2013-07-08 19:00,9,14.825,14.825,14.805,14.825,7
20130901|2013-07-08 19:30,9,14.825,14.825,14.825,14.825,2
20130901|2013-07-08 20:30,9,14.845,14.845,14.845,14.845,2
20130901|2013-07-08 21:00,9,14.85,14.87,14.845,14.87,11
20130901|2013-07-08 21:30,9,14.85,14.85,14.825,14.825,3
20130901|2013-07-09 01:30,9,14.82,14.82,14.82,14.82,1
20130901|2013-07-09 02:00,9,14.84,14.85,14.84,14.85,8
20130901|2013-07-09 02:30,9,14.82,14.82,14.82,14.82,1
20130901|2013-07-09 03:00,9,14.85,14.85,14.85,14.85,1
20130901|2013-07-09 05:30,9,14.85,14.9,14.85,14.9,13
20130901|2013-07-09 06:00,9,14.87,14.87,14.87,14.87,1
20130901|2013-07-09 06:30,9,14.87,14.9,14.87,14.9,21
20130901|2013-07-09 07:00,9,14.92,14.95,14.915,14.92,11
20130901|2013-07-09 08:30,9,14.92,14.95,14.88,14.89,68
20130901|2013-07-09 09:00,9,14.925,15.09,14.9,15.08,74
20130901|2013-07-09 09:30,9,15.065,15.295,15.065,15.195,229
20130901|2013-07-09 10:00,9,15.195,15.195,15.155,15.17,6
20130901|2013-07-09 10:30,9,15.16,15.17,15.115,15.14,25
20130901|2013-07-09 11:00,9,15.125,15.205,15.125,15.205,34
20130901|2013-07-09 11:30,9,15.175,15.2,15.125,15.15,28
20130901|2013-07-09 12:00,9,15.18,15.2,15.15,15.18,19
20130901|2013-07-09 12:30,9,15.19,15.19,15.105,15.185,28
20130901|2013-07-09 13:00,9,15.18,15.21,15.18,15.18,54
20130901|2013-07-09 19:00,10,15.22,15.23,15.185,15.22,14
20130901|2013-07-09 19:30,10,15.205,15.235,15.18,15.225,20
20130901|2013-07-09 20:00,10,15.22,15.22,15.19,15.19,6
20130901|2013-07-09 21:00,10,15.2,15.2,15.18,15.18,12
20130901|2013-07-09 22:30,10,15.2,15.2,15.2,15.2,4
20130901|2013-07-09 23:00,10,15.18,15.18,15.18,15.18,3
20130901|2013-07-10 01:00,10,15.185,15.185,15.18,15.18,5
20130901|2013-07-10 02:00,10,15.185,15.185,15.185,15.185,3
20130901|2013-07-10 03:30,10,15.185,15.185,15.185,15.185,5
20130901|2013-07-10 05:30,10,15.18,15.18,15.18,15.18,3
20130901|2013-07-10 06:00,10,15.18,15.18,15.18,15.18,4
20130901|2013-07-10 07:00,10,15.175,15.175,15.15,15.155,10
20130901|2013-07-10 07:30,10,15.18,15.19,15.18,15.19,2
20130901|2013-07-10 08:30,10,15.23,15.25,15.23,15.24,9
20130901|2013-07-10 09:00,10,15.26,15.35,15.26,15.325,90
20130901|2013-07-10 09:30,10,15.26,15.28,15.225,15.25,27
20130901|2013-07-10 10:00,10,15.245,15.295,15.23,15.28,10
20130901|2013-07-10 10:30,10,15.27,15.305,15.245,15.305,27
20130901|2013-07-10 11:00,10,15.3,15.325,15.28,15.295,15
20130901|2013-07-10 11:30,10,15.295,15.305,15.24,15.3,19
20130901|2013-07-10 12:00,10,15.305,15.305,15.27,15.27,10
20130901|2013-07-10 12:30,10,15.255,15.275,15.225,15.245,48
20130901|2013-07-10 13:00,10,15.245,15.29,15.22,15.285,60
20130901|2013-07-10 23:30,11,15.295,15.295,15.28,15.28,3
20130901|2013-07-11 00:00,11,15.26,15.26,15.26,15.26,3
20130901|2013-07-11 00:30,11,15.27,15.27,15.27,15.27,1
20130901|2013-07-11 01:00,11,15.24,15.24,15.24,15.24,2
20130901|2013-07-11 02:00,11,15.26,15.26,15.26,15.26,1
20130901|2013-07-11 03:30,11,15.245,15.245,15.245,15.245,4
20130901|2013-07-11 04:30,11,15.24,15.24,15.24,15.24,1
20130901|2013-07-11 06:00,11,15.235,15.24,15.235,15.24,6
20130901|2013-07-11 06:30,11,15.25,15.25,15.235,15.235,17
20130901|2013-07-11 07:00,11,15.235,15.24,15.225,15.225,3
20130901|2013-07-11 08:30,11,15.27,15.295,15.25,15.26,31
20130901|2013-07-11 09:00,11,15.28,15.29,15.245,15.285,15
20130901|2013-07-11 09:30,11,15.275,15.31,15.26,15.31,97
20130901|2013-07-11 10:00,11,15.31,15.435,15.3,15.39,60
20130901|2013-07-11 10:30,11,15.395,15.395,15.325,15.38,32
20130901|2013-07-11 11:00,11,15.38,15.405,15.3,15.345,46
20130901|2013-07-11 11:30,11,15.36,15.365,15.325,15.36,18
20130901|2013-07-11 12:00,11,15.36,15.405,15.36,15.39,21
20130901|2013-07-11 12:30,11,15.365,15.39,15.365,15.39,9
20130901|2013-07-11 13:00,11,15.36,15.4,15.36,15.37,9
20130901|2013-07-11 19:00,12,15.35,15.37,15.35,15.37,2
20130901|2013-07-11 20:30,12,15.37,15.37,15.37,15.37,1
20130901|2013-07-11 22:00,12,15.37,15.405,15.37,15.405,11
20130901|2013-07-12 01:30,12,15.375,15.375,15.375,15.375,1
20130901|2013-07-12 02:00,12,15.365,15.365,15.36,15.36,2
20130901|2013-07-12 03:00,12,15.355,15.355,15.355,15.355,2
20130901|2013-07-12 04:00,12,15.35,15.35,15.35,15.35,2
20130901|2013-07-12 06:00,12,15.345,15.345,15.345,15.345,1
20130901|2013-07-12 06:30,12,15.345,15.345,15.325,15.325,6
20130901|2013-07-12 07:00,12,15.32,15.32,15.31,15.31,6
20130901|2013-07-12 07:30,12,15.305,15.305,15.3,15.3,2
20130901|2013-07-12 08:30,12,15.325,15.485,15.325,15.48,55
20130901|2013-07-12 09:00,12,15.48,15.515,15.39,15.395,50
20130901|2013-07-12 09:30,12,15.4,15.425,15.23,15.26,58
20130901|2013-07-12 10:00,12,15.315,15.37,15.29,15.29,21
20130901|2013-07-12 10:30,12,15.35,15.35,15.28,15.28,12
20130901|2013-07-12 11:00,12,15.275,15.275,15.245,15.26,11
20130901|2013-07-12 11:30,12,15.26,15.28,15.24,15.28,15
20130901|2013-07-12 12:00,12,15.275,15.31,15.275,15.3,11
20130901|2013-07-12 12:30,12,15.25,15.27,15.24,15.25,15
20130901|2013-07-12 13:00,12,15.25,15.285,15.205,15.21,56
20130901|2013-07-14 19:00,15,15.205,15.23,15.205,15.23,4
20130901|2013-07-14 21:00,15,15.26,15.26,15.26,15.26,2
20130901|2013-07-15 02:30,15,15.24,15.24,15.24,15.24,1
20130901|2013-07-15 03:30,15,15.245,15.245,15.245,15.245,1
20130901|2013-07-15 04:30,15,15.245,15.245,15.245,15.245,1
20130901|2013-07-15 05:00,15,15.25,15.25,15.25,15.25,1
20130901|2013-07-15 06:00,15,15.25,15.25,15.25,15.25,1
20130901|2013-07-15 07:00,15,15.25,15.25,15.23,15.23,4
20130901|2013-07-15 08:30,15,15.205,15.205,15.185,15.185,28
20130901|2013-07-15 09:00,15,15.195,15.2,15.17,15.2,38
20130901|2013-07-15 09:30,15,15.2,15.21,15.17,15.17,32
20130901|2013-07-15 10:00,15,15.2,15.2,15.175,15.18,6
20130901|2013-07-15 10:30,15,15.18,15.18,15.17,15.17,19
20130901|2013-07-15 11:00,15,15.17,15.17,15.16,15.16,8
20130901|2013-07-15 11:30,15,15.16,15.175,15.15,15.175,26
20130901|2013-07-15 12:00,15,15.155,15.18,15.145,15.155,21
20130901|2013-07-15 12:30,15,15.15,15.165,15.14,15.15,20
20130901|2013-07-15 13:00,15,15.145,15.17,15.145,15.17,4
20130901|2013-07-15 22:00,16,15.16,15.16,15.16,15.16,2
20130901|2013-07-15 23:00,16,15.16,15.16,15.16,15.16,1
20130901|2013-07-15 23:30,16,15.16,15.16,15.16,15.16,2
20130901|2013-07-16 00:00,16,15.16,15.16,15.16,15.16,1
20130901|2013-07-16 02:30,16,15.155,15.155,15.155,15.155,1
20130901|2013-07-16 03:30,16,15.155,15.155,15.145,15.145,3
20130901|2013-07-16 04:30,16,15.155,15.155,15.155,15.155,1
20130901|2013-07-16 05:00,16,15.155,15.155,15.155,15.155,1
20130901|2013-07-16 05:30,16,15.15,15.15,15.15,15.15,1
20130901|2013-07-16 06:00,16,15.155,15.16,15.155,15.16,6
20130901|2013-07-16 06:30,16,15.16,15.225,15.16,15.225,11
20130901|2013-07-16 07:00,16,15.21,15.235,15.21,15.235,7
20130901|2013-07-16 07:30,16,15.265,15.285,15.265,15.285,5
20130901|2013-07-16 08:30,16,15.295,15.315,15.26,15.26,11
20130901|2013-07-16 09:00,16,15.235,15.235,15.19,15.19,15
20130901|2013-07-16 09:30,16,15.175,15.2,15.17,15.195,22
20130901|2013-07-16 10:00,16,15.21,15.26,15.21,15.25,20
20130901|2013-07-16 10:30,16,15.24,15.255,15.235,15.255,8
20130901|2013-07-16 11:00,16,15.23,15.23,15.23,15.23,2
20130901|2013-07-16 11:30,16,15.225,15.225,15.22,15.22,4
20130901|2013-07-16 12:00,16,15.215,15.215,15.19,15.19,7
20130901|2013-07-16 12:30,16,15.19,15.23,15.185,15.215,11
20130901|2013-07-16 13:00,16,15.21,15.27,15.21,15.27,32
20130901|2013-07-16 19:00,17,15.27,15.27,15.27,15.27,2
20130901|2013-07-17 04:30,17,15.24,15.24,15.24,15.24,1
20130901|2013-07-17 06:00,17,15.235,15.235,15.215,15.215,4
20130901|2013-07-17 08:30,17,15.215,15.31,15.195,15.31,51
20130901|2013-07-17 09:00,17,15.3,15.305,15.285,15.3,10
20130901|2013-07-17 09:30,17,15.305,15.315,15.28,15.3,20
20130901|2013-07-17 10:00,17,15.31,15.31,15.295,15.31,3
20130901|2013-07-17 10:30,17,15.31,15.37,15.29,15.3,38
20130901|2013-07-17 11:00,17,15.32,15.34,15.305,15.34,5
20130901|2013-07-17 11:30,17,15.305,15.33,15.305,15.325,4
20130901|2013-07-17 12:00,17,15.305,15.305,15.29,15.29,4
20130901|2013-07-17 12:30,17,15.27,15.285,15.27,15.275,5
20130901|2013-07-17 13:00,17,15.275,15.31,15.25,15.26,18
20130901|2013-07-17 19:00,18,15.315,15.39,15.315,15.39,9
20130901|2013-07-17 20:00,18,15.355,15.355,15.35,15.35,2
20130901|2013-07-17 20:30,18,15.345,15.345,15.345,15.345,1
20130901|2013-07-17 21:00,18,15.38,15.38,15.38,15.38,1
20130901|2013-07-18 01:00,18,15.305,15.305,15.305,15.305,1
20130901|2013-07-18 04:00,18,15.31,15.31,15.31,15.31,1
20130901|2013-07-18 05:30,18,15.33,15.365,15.33,15.365,5
20130901|2013-07-18 08:30,18,15.35,15.35,15.33,15.33,2
20130901|2013-07-18 09:00,18,15.33,15.41,15.325,15.41,52
20130901|2013-07-18 09:30,18,15.41,15.445,15.395,15.44,36
20130901|2013-07-18 10:00,18,15.44,15.445,15.43,15.43,18
20130901|2013-07-18 10:30,18,15.43,15.43,15.41,15.425,10
20130901|2013-07-18 11:00,18,15.41,15.41,15.38,15.38,8
20130901|2013-07-18 11:30,18,15.385,15.385,15.385,15.385,1
20130901|2013-07-18 12:00,18,15.41,15.42,15.41,15.42,4
20130901|2013-07-18 12:30,18,15.4,15.42,15.39,15.42,3
20130901|2013-07-18 13:00,18,15.42,15.42,15.385,15.385,9
20130901|2013-07-18 19:00,19,15.42,15.42,15.42,15.42,1
20130901|2013-07-18 19:30,19,15.4,15.4,15.4,15.4,1
20130901|2013-07-18 21:30,19,15.455,15.47,15.455,15.47,6
20130901|2013-07-19 01:30,19,15.475,15.48,15.475,15.48,4
20130901|2013-07-19 04:30,19,15.475,15.475,15.475,15.475,3
20130901|2013-07-19 05:00,19,15.475,15.475,15.44,15.44,3
20130901|2013-07-19 05:30,19,15.44,15.44,15.44,15.44,3
20130901|2013-07-19 06:00,19,15.45,15.45,15.45,15.45,1
20130901|2013-07-19 08:30,19,15.485,15.5,15.48,15.485,34
20130901|2013-07-19 09:00,19,15.48,15.5,15.48,15.5,19
20130901|2013-07-19 09:30,19,15.495,15.5,15.49,15.495,11
20130901|2013-07-19 10:00,19,15.48,15.49,15.47,15.48,27
20130901|2013-07-19 10:30,19,15.47,15.49,15.47,15.485,15
20130901|2013-07-19 11:00,19,15.495,15.57,15.495,15.54,41
20130901|2013-07-19 11:30,19,15.525,15.525,15.52,15.52,6
20130901|2013-07-19 12:00,19,15.52,15.52,15.52,15.52,2
20130901|2013-07-19 12:30,19,15.55,15.565,15.55,15.55,9
20130901|2013-07-19 13:00,19,15.55,15.575,15.525,15.555,23
20130901|2013-07-21 19:00,22,15.42,15.42,15.275,15.345,14
20130901|2013-07-21 19:30,22,15.45,15.45,15.445,15.445,4
20130901|2013-07-22 02:00,22,15.47,15.575,15.47,15.575,11
20130901|2013-07-22 06:00,22,15.52,15.52,15.52,15.52,4
20130901|2013-07-22 07:30,22,15.425,15.425,15.425,15.425,2
20130901|2013-07-22 09:00,22,15.5,15.52,15.45,15.45,26
20130901|2013-07-22 09:30,22,15.435,15.485,15.435,15.46,12
20130901|2013-07-22 10:00,22,15.435,15.435,15.43,15.435,4
20130901|2013-07-22 10:30,22,15.45,15.45,15.43,15.43,7
20130901|2013-07-22 11:00,22,15.425,15.425,15.425,15.425,2
20130901|2013-07-22 11:30,22,15.42,15.42,15.42,15.42,4
20130901|2013-07-22 12:00,22,15.42,15.42,15.405,15.405,11
20130901|2013-07-22 12:30,22,15.415,15.47,15.41,15.47,18
20130901|2013-07-22 13:00,22,15.435,15.465,15.375,15.42,50
20130901|2013-07-22 19:00,23,15.47,15.47,15.47,15.47,1
20130901|2013-07-22 20:30,23,15.455,15.455,15.45,15.45,2
20130901|2013-07-22 23:30,23,15.445,15.485,15.445,15.485,2
20130901|2013-07-23 00:30,23,15.48,15.48,15.45,15.45,2
20130901|2013-07-23 02:30,23,15.48,15.515,15.48,15.515,2
20130901|2013-07-23 06:00,23,15.44,15.44,15.405,15.405,6
20130901|2013-07-23 06:30,23,15.395,15.4,15.395,15.4,4
20130901|2013-07-23 08:30,23,15.4,15.785,15.4,15.575,155
20130901|2013-07-23 09:00,23,15.585,15.68,15.585,15.67,30
20130901|2013-07-23 09:30,23,15.625,15.675,15.55,15.65,88
20130901|2013-07-23 10:00,23,15.65,15.67,15.65,15.65,39
20130901|2013-07-23 10:30,23,15.68,15.695,15.675,15.68,45
20130901|2013-07-23 11:00,23,15.68,15.715,15.65,15.7,65
20130901|2013-07-23 11:30,23,15.7,15.74,15.66,15.675,17
20130901|2013-07-23 12:00,23,15.7,15.725,15.7,15.715,16
20130901|2013-07-23 12:30,23,15.72,15.74,15.69,15.74,15
20130901|2013-07-23 13:00,23,15.74,15.79,15.725,15.785,77
20130901|2013-07-23 19:00,24,15.76,15.83,15.76,15.83,29
20130901|2013-07-23 19:30,24,15.835,15.835,15.835,15.835,1
20130901|2013-07-23 20:30,24,15.825,15.85,15.825,15.85,8
20130901|2013-07-23 21:00,24,15.85,15.85,15.835,15.85,7
20130901|2013-07-23 21:30,24,15.845,15.86,15.845,15.86,13
20130901|2013-07-23 22:00,24,15.86,16.1,15.86,15.98,54
20130901|2013-07-23 22:30,24,15.92,15.95,15.92,15.95,8
20130901|2013-07-23 23:00,24,15.97,15.97,15.97,15.97,1
20130901|2013-07-23 23:30,24,15.99,15.995,15.99,15.995,4
20130901|2013-07-24 00:00,24,16.01,16.025,16.01,16.025,10
20130901|2013-07-24 00:30,24,15.945,15.945,15.945,15.945,3
20130901|2013-07-24 01:00,24,15.945,15.945,15.945,15.945,1
20130901|2013-07-24 01:30,24,16.01,16.01,16.01,16.01,4
20130901|2013-07-24 02:00,24,16.01,16.05,16.01,16.05,19
20130901|2013-07-24 04:00,24,16.01,16.04,16.005,16.04,7
20130901|2013-07-24 04:30,24,16.05,16.06,16.05,16.06,9
20130901|2013-07-24 05:00,24,15.995,15.995,15.995,15.995,2
20130901|2013-07-24 07:00,24,15.98,15.98,15.97,15.97,3
20130901|2013-07-24 07:30,24,15.97,15.97,15.965,15.965,9
20130901|2013-07-24 08:30,24,15.98,16.035,15.93,15.93,75
20130901|2013-07-24 09:00,24,15.91,15.91,15.875,15.875,14
20130901|2013-07-24 09:30,24,15.88,16,15.88,15.94,92
20130901|2013-07-24 10:00,24,15.96,15.96,15.875,15.875,13
20130901|2013-07-24 10:30,24,15.92,15.93,15.87,15.93,73
20130901|2013-07-24 11:00,24,15.91,15.93,15.885,15.885,10
20130901|2013-07-24 11:30,24,15.88,15.94,15.87,15.895,36
20130901|2013-07-24 12:00,24,15.9,15.9,15.88,15.88,17
20130901|2013-07-24 12:30,24,15.91,15.93,15.88,15.93,34
20130901|2013-07-24 13:00,24,15.925,15.925,15.91,15.925,9
20130901|2013-07-24 19:00,25,15.92,15.92,15.91,15.91,7
20130901|2013-07-24 19:30,25,15.91,15.91,15.91,15.91,2
20130901|2013-07-24 20:00,25,15.925,15.935,15.925,15.935,9
20130901|2013-07-24 20:30,25,15.94,15.945,15.94,15.945,2
20130901|2013-07-24 21:00,25,15.935,15.945,15.935,15.945,3
20130901|2013-07-24 22:30,25,15.945,15.945,15.945,15.945,5
20130901|2013-07-24 23:00,25,15.95,15.95,15.95,15.95,15
20130901|2013-07-24 23:30,25,15.95,15.95,15.95,15.95,3
20130901|2013-07-25 00:00,25,15.95,15.95,15.95,15.95,1
20130901|2013-07-25 01:00,25,15.95,15.955,15.95,15.95,3
20130901|2013-07-25 02:00,25,15.955,15.955,15.955,15.955,5
20130901|2013-07-25 02:30,25,15.955,15.955,15.95,15.95,9
20130901|2013-07-25 04:30,25,15.955,15.96,15.955,15.955,5
20130901|2013-07-25 05:00,25,15.955,15.955,15.955,15.955,9
20130901|2013-07-25 06:00,25,15.955,15.955,15.955,15.955,3
20130901|2013-07-25 06:30,25,15.96,15.96,15.96,15.96,1
20130901|2013-07-25 07:00,25,15.95,15.95,15.95,15.95,1
20130901|2013-07-25 08:30,25,15.935,15.95,15.785,15.82,144
20130901|2013-07-25 09:00,25,15.8,15.815,15.75,15.79,17
20130901|2013-07-25 09:30,25,15.775,15.815,15.765,15.78,20
20130901|2013-07-25 10:00,25,15.8,15.8,15.8,15.8,1
20130901|2013-07-25 10:30,25,15.775,15.825,15.775,15.815,12
20130901|2013-07-25 11:00,25,15.785,15.815,15.78,15.79,30
20130901|2013-07-25 11:30,25,15.79,15.83,15.79,15.82,12
20130901|2013-07-25 12:00,25,15.82,15.85,15.82,15.85,13
20130901|2013-07-25 12:30,25,15.85,15.885,15.85,15.865,33
20130901|2013-07-25 13:00,25,15.85,15.855,15.73,15.735,35
20130901|2013-07-25 19:00,26,15.7,15.7,15.67,15.7,8
20130901|2013-07-25 19:30,26,15.68,15.725,15.68,15.725,2
20130901|2013-07-25 21:00,26,15.745,15.745,15.745,15.745,3
20130901|2013-07-25 22:00,26,15.72,15.72,15.715,15.715,2
20130901|2013-07-25 22:30,26,15.705,15.705,15.705,15.705,1
20130901|2013-07-26 04:00,26,15.72,15.72,15.72,15.72,1
20130901|2013-07-26 04:30,26,15.74,15.74,15.74,15.74,1
20130901|2013-07-26 07:00,26,15.74,15.74,15.715,15.715,2
20130901|2013-07-26 07:30,26,15.71,15.715,15.71,15.715,4
20130901|2013-07-26 08:30,26,15.705,15.705,15.625,15.625,45
20130901|2013-07-26 09:00,26,15.635,15.65,15.63,15.65,3
20130901|2013-07-26 09:30,26,15.63,15.65,15.63,15.635,73
20130901|2013-07-26 10:00,26,15.635,15.67,15.635,15.64,52
20130901|2013-07-26 10:30,26,15.645,15.72,15.645,15.68,77
20130901|2013-07-26 11:00,26,15.705,15.735,15.705,15.735,23
20130901|2013-07-26 11:30,26,15.735,15.76,15.735,15.75,42
20130901|2013-07-26 12:00,26,15.76,15.82,15.76,15.82,32
20130901|2013-07-26 12:30,26,15.82,15.89,15.795,15.835,90
20130901|2013-07-26 13:00,26,15.85,15.9,15.83,15.9,63
20130901|2013-07-28 19:00,29,15.79,15.87,15.79,15.87,3
20130901|2013-07-28 22:00,29,15.85,15.855,15.85,15.855,2
20130901|2013-07-28 22:30,29,15.86,15.87,15.86,15.87,5
20130901|2013-07-29 01:00,29,15.875,15.875,15.875,15.875,8
20130901|2013-07-29 02:00,29,15.88,15.91,15.88,15.91,9
20130901|2013-07-29 04:30,29,15.855,15.855,15.815,15.815,6
20130901|2013-07-29 05:00,29,15.815,15.815,15.815,15.815,1
20130901|2013-07-29 06:30,29,15.885,15.885,15.885,15.885,1
20130901|2013-07-29 07:00,29,15.885,15.89,15.885,15.89,3
20130901|2013-07-29 07:30,29,15.885,15.885,15.885,15.885,2
20130901|2013-07-29 08:30,29,15.875,15.91,15.845,15.845,27
20130901|2013-07-29 09:00,29,15.82,15.83,15.82,15.825,9
20130901|2013-07-29 09:30,29,15.85,15.925,15.85,15.925,52
20130901|2013-07-29 10:00,29,15.925,15.945,15.92,15.94,42
20130901|2013-07-29 10:30,29,15.94,16,15.93,15.995,220
20130901|2013-07-29 11:00,29,15.995,16,15.955,15.955,48
20130901|2013-07-29 11:30,29,15.985,15.99,15.925,15.93,15
20130901|2013-07-29 12:00,29,15.95,15.95,15.935,15.935,37
20130901|2013-07-29 12:30,29,15.94,15.945,15.9,15.9,20
20130901|2013-07-29 13:00,29,15.915,15.915,15.825,15.83,16
20130901|2013-07-29 19:00,30,15.84,15.85,15.84,15.85,8
20130901|2013-07-29 21:30,30,15.855,15.855,15.85,15.85,5
20130901|2013-07-30 02:00,30,15.92,15.92,15.92,15.92,1
20130901|2013-07-30 02:30,30,15.93,15.955,15.93,15.955,12
20130901|2013-07-30 07:00,30,15.91,15.91,15.91,15.91,5
20130901|2013-07-30 07:30,30,15.91,15.91,15.91,15.91,2
20130901|2013-07-30 08:30,30,15.88,15.88,15.715,15.825,65
20130901|2013-07-30 09:00,30,15.805,15.825,15.735,15.735,11
20130901|2013-07-30 09:30,30,15.75,15.78,15.715,15.75,17
20130901|2013-07-30 10:00,30,15.795,15.88,15.78,15.83,32
20130901|2013-07-30 10:30,30,15.865,15.92,15.86,15.9,34
20130901|2013-07-30 11:30,30,15.875,15.905,15.875,15.875,8
20130901|2013-07-30 12:30,30,15.86,15.9,15.86,15.88,11
20130901|2013-07-30 13:00,30,15.88,15.915,15.855,15.855,51
20130901|2013-07-30 19:00,31,15.9,15.9,15.9,15.9,1
20130901|2013-07-31 00:30,31,15.89,15.89,15.89,15.89,1
20130901|2013-07-31 01:00,31,15.895,15.9,15.895,15.9,5
20130901|2013-07-31 01:30,31,15.925,15.925,15.925,15.925,2
20130901|2013-07-31 03:30,31,15.885,15.885,15.885,15.885,1
20130901|2013-07-31 07:00,31,15.925,15.925,15.925,15.925,1
20130901|2013-07-31 08:30,31,15.89,15.89,15.825,15.825,7
20130901|2013-07-31 09:00,31,15.845,15.95,15.845,15.95,21
20130901|2013-07-31 09:30,31,15.94,15.995,15.935,15.995,48
20130901|2013-07-31 10:00,31,15.965,15.97,15.95,15.95,7
20130901|2013-07-31 10:30,31,15.955,15.98,15.925,15.935,36
20130901|2013-07-31 11:00,31,15.935,15.995,15.88,15.965,45
20130901|2013-07-31 11:30,31,15.905,15.985,15.9,15.95,48
20130901|2013-07-31 12:00,31,15.935,15.965,15.935,15.95,12
20130901|2013-07-31 12:30,31,15.95,15.96,15.885,15.885,42
20130901|2013-07-31 13:00,31,15.89,15.92,15.75,15.75,61
20130901|2013-07-31 19:00,1,15.78,15.78,15.78,15.78,5
20130901|2013-07-31 19:30,1,15.805,15.805,15.785,15.785,2
20130901|2013-07-31 20:00,1,15.83,15.83,15.83,15.83,1
20130901|2013-07-31 20:30,1,15.805,15.84,15.805,15.84,4
20130901|2013-07-31 23:00,1,15.835,15.835,15.835,15.835,3
20130901|2013-08-01 01:30,1,15.805,15.805,15.805,15.805,1
20130901|2013-08-01 02:00,1,15.85,15.85,15.85,15.85,3
20130901|2013-08-01 06:00,1,15.815,15.815,15.8,15.8,5
20130901|2013-08-01 06:30,1,15.775,15.775,15.775,15.775,3
20130901|2013-08-01 07:00,1,15.77,15.815,15.765,15.815,4
20130901|2013-08-01 08:30,1,15.755,15.765,15.665,15.69,68
20130901|2013-08-01 09:00,1,15.7,15.9,15.68,15.835,85
20130901|2013-08-01 09:30,1,15.855,15.89,15.82,15.87,62
20130901|2013-08-01 10:00,1,15.845,15.845,15.71,15.795,52
20130901|2013-08-01 10:30,1,15.74,15.77,15.735,15.77,6
20130901|2013-08-01 11:00,1,15.77,15.835,15.77,15.835,55
20130901|2013-08-01 11:30,1,15.845,15.845,15.79,15.8,12
20130901|2013-08-01 12:00,1,15.825,15.825,15.81,15.81,10
20130901|2013-08-01 12:30,1,15.825,15.85,15.815,15.835,25
20130901|2013-08-01 13:00,1,15.845,15.88,15.81,15.875,39
20130901|2013-08-01 20:00,2,15.82,15.82,15.82,15.82,1
20130901|2013-08-01 21:30,2,15.865,15.89,15.865,15.89,2
20130901|2013-08-02 01:30,2,15.82,15.82,15.76,15.76,5
20130901|2013-08-02 02:30,2,15.84,15.84,15.84,15.84,5
20130901|2013-08-02 03:00,2,15.76,15.76,15.76,15.76,2
20130901|2013-08-02 03:30,2,15.76,15.76,15.76,15.76,1
20130901|2013-08-02 05:30,2,15.81,15.81,15.81,15.81,2
20130901|2013-08-02 06:00,2,15.835,15.84,15.835,15.84,4
20130901|2013-08-02 08:30,2,15.84,15.87,15.8,15.8,10
20130901|2013-08-02 09:00,2,15.765,15.805,15.76,15.76,25
20130901|2013-08-02 09:30,2,15.755,15.8,15.755,15.78,15
20130901|2013-08-02 10:00,2,15.8,15.8,15.79,15.79,4
20130901|2013-08-02 10:30,2,15.795,15.805,15.79,15.805,30
20130901|2013-08-02 11:00,2,15.79,15.81,15.77,15.8,43
20130901|2013-08-02 11:30,2,15.8,15.82,15.8,15.82,7
20130901|2013-08-02 12:00,2,15.815,15.815,15.79,15.8,8
20130901|2013-08-02 12:30,2,15.805,15.805,15.8,15.8,11
20130901|2013-08-02 13:00,2,15.81,15.83,15.8,15.8,77
20130901|2013-08-04 19:00,5,15.79,15.79,15.79,15.79,1
20130901|2013-08-04 19:30,5,15.785,15.8,15.785,15.8,15
20130901|2013-08-04 20:00,5,15.805,15.805,15.805,15.805,2
20130901|2013-08-04 20:30,5,15.805,15.81,15.8,15.81,6
20130901|2013-08-04 21:00,5,15.805,15.81,15.805,15.81,5
20130901|2013-08-04 21:30,5,15.805,15.81,15.805,15.81,6
20130901|2013-08-04 22:00,5,15.81,15.82,15.81,15.82,4
20130901|2013-08-04 22:30,5,15.83,15.83,15.83,15.83,1
20130901|2013-08-05 01:30,5,15.83,15.83,15.83,15.83,4
20130901|2013-08-05 02:00,5,15.83,15.86,15.83,15.86,6
20130901|2013-08-05 02:30,5,15.85,15.85,15.84,15.85,3
20130901|2013-08-05 03:30,5,15.85,15.85,15.85,15.85,2
20130901|2013-08-05 04:00,5,15.85,15.85,15.85,15.85,3
20130901|2013-08-05 04:30,5,15.85,15.85,15.85,15.85,1
20130901|2013-08-05 05:00,5,15.85,15.85,15.85,15.85,3
20130901|2013-08-05 05:30,5,15.84,15.84,15.835,15.835,2
20130901|2013-08-05 06:00,5,15.835,15.835,15.835,15.835,1
20130901|2013-08-05 06:30,5,15.82,15.82,15.82,15.82,1
20130901|2013-08-05 07:00,5,15.82,15.82,15.82,15.82,1
20130901|2013-08-05 08:30,5,15.81,15.82,15.81,15.81,7
20130901|2013-08-05 09:00,5,15.8,15.8,15.76,15.775,32
20130901|2013-08-05 09:30,5,15.765,15.89,15.765,15.885,65
20130901|2013-08-05 10:00,5,15.895,15.985,15.895,15.98,102
20130901|2013-08-05 10:30,5,15.985,15.99,15.955,15.965,56
20130901|2013-08-05 11:00,5,15.96,16.01,15.96,15.99,70
20130901|2013-08-05 11:30,5,15.99,16.02,15.985,15.985,49
20130901|2013-08-05 12:00,5,15.985,15.985,15.895,15.91,24
20130901|2013-08-05 12:30,5,15.92,15.92,15.835,15.835,50
20130901|2013-08-05 13:00,5,15.845,15.845,15.73,15.73,143
20130901|2013-08-05 19:00,6,15.74,15.74,15.74,15.74,5
20130901|2013-08-05 20:00,6,15.71,15.71,15.685,15.685,7
20130901|2013-08-05 20:30,6,15.665,15.665,15.665,15.665,2
20130901|2013-08-05 21:00,6,15.68,15.68,15.68,15.68,1
20130901|2013-08-05 22:00,6,15.685,15.685,15.685,15.685,1
20130901|2013-08-06 00:30,6,15.725,15.725,15.725,15.725,1
20130901|2013-08-06 02:00,6,15.74,15.74,15.705,15.705,11
20130901|2013-08-06 06:00,6,15.71,15.79,15.71,15.79,4
20130901|2013-08-06 07:00,6,15.78,15.78,15.78,15.78,1
20130901|2013-08-06 07:30,6,15.76,15.76,15.76,15.76,1
20130901|2013-08-06 08:30,6,15.745,15.745,15.685,15.715,25
20130901|2013-08-06 09:00,6,15.74,15.74,15.73,15.735,4
20130901|2013-08-06 09:30,6,15.765,15.785,15.755,15.775,26
20130901|2013-08-06 10:00,6,15.735,15.75,15.735,15.75,20
20130901|2013-08-06 10:30,6,15.77,15.81,15.77,15.785,28
20130901|2013-08-06 11:00,6,15.775,15.78,15.77,15.77,15
20130901|2013-08-06 11:30,6,15.77,15.78,15.74,15.775,9
20130901|2013-08-06 12:00,6,15.775,15.78,15.745,15.75,13
20130901|2013-08-06 12:30,6,15.77,15.78,15.72,15.72,25
20130901|2013-08-06 13:00,6,15.72,15.72,15.69,15.69,14
20130901|2013-08-06 19:00,7,15.71,15.71,15.71,15.71,1
20130901|2013-08-06 21:00,7,15.7,15.7,15.695,15.695,2
20130901|2013-08-06 22:00,7,15.695,15.695,15.695,15.695,1
20130901|2013-08-07 02:00,7,15.69,15.69,15.685,15.685,3
20130901|2013-08-07 05:00,7,15.685,15.685,15.685,15.685,1
20130901|2013-08-07 07:00,7,15.705,15.705,15.705,15.705,1
20130901|2013-08-07 07:30,7,15.71,15.735,15.71,15.735,5
20130901|2013-08-07 08:30,7,15.705,15.705,15.615,15.645,37
20130901|2013-08-07 09:00,7,15.665,15.665,15.6,15.625,44
20130901|2013-08-07 09:30,7,15.65,15.66,15.61,15.615,44
20130901|2013-08-07 10:00,7,15.615,15.615,15.5,15.51,138
20130901|2013-08-07 10:30,7,15.52,15.545,15.465,15.47,62
20130901|2013-08-07 11:00,7,15.5,15.5,15.47,15.475,9
20130901|2013-08-07 11:30,7,15.47,15.48,15.45,15.48,27
20130901|2013-08-07 12:00,7,15.475,15.475,15.455,15.455,7
20130901|2013-08-07 12:30,7,15.45,15.45,15.345,15.39,116
20130901|2013-08-07 13:00,7,15.39,15.395,15.32,15.38,42
20130901|2013-08-07 19:00,8,15.37,15.4,15.37,15.4,2
20130901|2013-08-07 19:30,8,15.42,15.42,15.345,15.345,10
20130901|2013-08-07 20:00,8,15.37,15.445,15.37,15.445,8
20130901|2013-08-07 20:30,8,15.425,15.425,15.425,15.425,1
20130901|2013-08-07 21:30,8,15.4,15.4,15.38,15.38,4
20130901|2013-08-07 22:00,8,15.36,15.36,15.36,15.36,1
20130901|2013-08-07 23:30,8,15.375,15.375,15.375,15.375,2
20130901|2013-08-08 02:30,8,15.37,15.37,15.37,15.37,1
20130901|2013-08-08 03:00,8,15.37,15.37,15.37,15.37,3
20130901|2013-08-08 04:30,8,15.36,15.36,15.36,15.36,3
20130901|2013-08-08 05:00,8,15.37,15.37,15.37,15.37,3
20130901|2013-08-08 05:30,8,15.355,15.36,15.355,15.36,8
20130901|2013-08-08 06:00,8,15.37,15.41,15.37,15.41,6
20130901|2013-08-08 08:30,8,15.385,15.415,15.345,15.375,81
20130901|2013-08-08 09:00,8,15.37,15.56,15.37,15.52,93
20130901|2013-08-08 09:30,8,15.52,15.52,15.455,15.495,42
20130901|2013-08-08 10:00,8,15.49,15.49,15.475,15.48,8
20130901|2013-08-08 10:30,8,15.475,15.475,15.39,15.405,66
20130901|2013-08-08 11:00,8,15.41,15.41,15.305,15.305,77
20130901|2013-08-08 11:30,8,15.315,15.325,15.27,15.27,71
20130901|2013-08-08 12:00,8,15.27,15.3,15.27,15.3,19
20130901|2013-08-08 12:30,8,15.285,15.285,15.22,15.245,93
20130901|2013-08-08 13:00,8,15.245,15.28,15.245,15.28,4
20130901|2013-08-08 19:00,9,15.315,15.315,15.315,15.315,5
20130901|2013-08-08 19:30,9,15.27,15.27,15.245,15.25,8
20130901|2013-08-08 20:00,9,15.255,15.26,15.255,15.26,3
20130901|2013-08-08 21:00,9,15.26,15.26,15.26,15.26,7
20130901|2013-08-08 22:30,9,15.33,15.33,15.325,15.325,3
20130901|2013-08-09 01:00,9,15.34,15.34,15.34,15.34,1
20130901|2013-08-09 02:30,9,15.28,15.28,15.28,15.28,5
20130901|2013-08-09 06:30,9,15.28,15.28,15.28,15.28,1
20130901|2013-08-09 07:00,9,15.28,15.28,15.28,15.28,2
20130901|2013-08-09 07:30,9,15.28,15.28,15.28,15.28,1
20130901|2013-08-09 08:30,9,15.28,15.36,15.265,15.265,51
20130901|2013-08-09 09:00,9,15.27,15.3,15.27,15.285,18
20130901|2013-08-09 09:30,9,15.29,15.29,15.235,15.235,82
20130901|2013-08-09 10:00,9,15.235,15.25,15.21,15.23,59
20130901|2013-08-09 10:30,9,15.23,15.255,15.23,15.23,35
20130901|2013-08-09 11:00,9,15.24,15.25,15.23,15.23,35
20130901|2013-08-09 11:30,9,15.235,15.235,15.22,15.225,21
20130901|2013-08-09 12:00,9,15.23,15.245,15.23,15.24,18
20130901|2013-08-09 12:30,9,15.23,15.26,15.215,15.22,63
20130901|2013-08-09 13:00,9,15.22,15.24,15.18,15.185,72
20130901|2013-08-11 19:00,12,15.255,15.255,15.21,15.21,6
20130901|2013-08-11 19:30,12,15.205,15.205,15.2,15.2,2
20130901|2013-08-11 21:00,12,15.205,15.205,15.205,15.205,1
20130901|2013-08-11 21:30,12,15.205,15.205,15.205,15.205,12
20130901|2013-08-12 01:30,12,15.25,15.25,15.25,15.25,1
20130901|2013-08-12 02:00,12,15.23,15.23,15.22,15.22,4
20130901|2013-08-12 03:00,12,15.205,15.205,15.2,15.2,15
20130901|2013-08-12 07:00,12,15.25,15.25,15.25,15.25,1
20130901|2013-08-12 09:00,12,15.225,15.24,15.225,15.225,7
20130901|2013-08-12 09:30,12,15.225,15.225,15.1,15.12,180
20130901|2013-08-12 10:00,12,15.12,15.12,15.09,15.09,39
20130901|2013-08-12 10:30,12,15.1,15.1,14.97,15.05,229
20130901|2013-08-12 11:00,12,15.06,15.1,15.06,15.1,75
20130901|2013-08-12 11:30,12,15.055,15.06,15.005,15.06,69
20130901|2013-08-12 12:00,12,15.04,15.04,15.015,15.02,14
20130901|2013-08-12 12:30,12,15.01,15.02,14.99,15.02,54
20130901|2013-08-12 13:00,12,15.02,15.065,15.01,15.01,7
20130901|2013-08-12 19:00,13,15.105,15.12,15.04,15.075,9
20130901|2013-08-12 20:00,13,15.045,15.07,15.005,15.07,18
20130901|2013-08-12 20:30,13,15.03,15.03,15.03,15.03,6
20130901|2013-08-12 22:00,13,15.075,15.075,15.075,15.075,1
20130901|2013-08-12 22:30,13,15.08,15.08,15.08,15.08,1
20130901|2013-08-12 23:00,13,15.085,15.085,15.085,15.085,4
20130901|2013-08-13 01:00,13,15.09,15.09,15.02,15.02,2
20130901|2013-08-13 02:00,13,15.04,15.04,15.04,15.04,4
20130901|2013-08-13 02:30,13,15.04,15.04,15.04,15.04,1
20130901|2013-08-13 03:00,13,15.025,15.025,15.02,15.02,2
20130901|2013-08-13 03:30,13,15.02,15.02,15.02,15.02,1
20130901|2013-08-13 06:30,13,15.015,15.015,15.015,15.015,2
20130901|2013-08-13 07:00,13,15.03,15.04,15.01,15.04,23
20130901|2013-08-13 08:30,13,15.02,15.09,15.02,15.075,14
20130901|2013-08-13 09:00,13,15.095,15.18,15.095,15.135,22
20130901|2013-08-13 09:30,13,15.155,15.155,15.08,15.09,24
20130901|2013-08-13 10:00,13,15.1,15.1,15.1,15.1,4
20130901|2013-08-13 10:30,13,15.085,15.085,15.04,15.06,55
20130901|2013-08-13 11:00,13,15.05,15.06,15.035,15.04,17
20130901|2013-08-13 11:30,13,15.04,15.07,15.03,15.05,26
20130901|2013-08-13 12:00,13,15.035,15.05,15.035,15.05,7
20130901|2013-08-13 12:30,13,15.035,15.055,15.035,15.05,14
20130901|2013-08-13 13:00,13,15.03,15.07,15.03,15.07,21
20130901|2013-08-13 19:00,14,15.11,15.135,15.11,15.135,5
20130901|2013-08-13 19:30,14,15.135,15.15,15.13,15.13,6
20130901|2013-08-13 20:30,14,15.16,15.16,15.16,15.16,1
20130901|2013-08-13 21:00,14,15.175,15.195,15.175,15.195,8
20130901|2013-08-13 21:30,14,15.195,15.22,15.195,15.21,6
20130901|2013-08-13 22:30,14,15.2,15.21,15.2,15.21,8
20130901|2013-08-13 23:30,14,15.225,15.285,15.225,15.285,10
20130901|2013-08-14 00:00,14,15.27,15.27,15.27,15.27,1
20130901|2013-08-14 00:30,14,15.275,15.28,15.275,15.28,2
20130901|2013-08-14 01:00,14,15.275,15.28,15.22,15.22,6
20130901|2013-08-14 02:00,14,15.185,15.185,15.185,15.185,1
20130901|2013-08-14 03:30,14,15.14,15.14,15.14,15.14,1
20130901|2013-08-14 04:00,14,15.14,15.14,15.14,15.14,1
20130901|2013-08-14 04:30,14,15.18,15.18,15.18,15.18,3
20130901|2013-08-14 05:00,14,15.18,15.185,15.18,15.18,5
20130901|2013-08-14 06:00,14,15.215,15.215,15.215,15.215,1
20130901|2013-08-14 06:30,14,15.17,15.17,15.17,15.17,1
20130901|2013-08-14 08:30,14,15.19,15.24,15.175,15.175,18
20130901|2013-08-14 09:00,14,15.225,15.295,15.21,15.28,22
20130901|2013-08-14 09:30,14,15.28,15.285,15.21,15.215,23
20130901|2013-08-14 10:00,14,15.25,15.255,15.21,15.21,14
20130901|2013-08-14 10:30,14,15.23,15.25,15.185,15.2,31
20130901|2013-08-14 11:00,14,15.195,15.22,15.19,15.22,9
20130901|2013-08-14 11:30,14,15.195,15.21,15.18,15.18,19
20130901|2013-08-14 12:00,14,15.175,15.19,15.16,15.185,8
20130901|2013-08-14 12:30,14,15.185,15.185,15.16,15.17,11
20130901|2013-08-14 13:00,14,15.18,15.27,15.18,15.225,39
20130901|2013-08-14 19:00,15,15.265,15.265,15.245,15.245,6
20130901|2013-08-14 19:30,15,15.245,15.245,15.245,15.245,1
20130901|2013-08-14 20:00,15,15.23,15.23,15.23,15.23,1
20130901|2013-08-14 20:30,15,15.25,15.25,15.25,15.25,3
20130901|2013-08-14 23:30,15,15.27,15.27,15.27,15.27,2
20130901|2013-08-15 02:00,15,15.27,15.27,15.27,15.27,1
20130901|2013-08-15 03:00,15,15.25,15.25,15.25,15.25,1
20130901|2013-08-15 05:30,15,15.25,15.25,15.25,15.25,5
20130901|2013-08-15 08:30,15,15.275,15.365,15.275,15.36,60
20130901|2013-08-15 09:00,15,15.365,15.39,15.365,15.38,29
20130901|2013-08-15 09:30,15,15.36,15.36,15.295,15.32,22
20130901|2013-08-15 10:00,15,15.325,15.335,15.32,15.33,7
20130901|2013-08-15 10:30,15,15.34,15.34,15.31,15.33,6
20130901|2013-08-15 11:00,15,15.345,15.39,15.33,15.39,36
20130901|2013-08-15 11:30,15,15.355,15.36,15.33,15.36,9
20130901|2013-08-15 12:00,15,15.36,15.36,15.36,15.36,2
20130901|2013-08-15 12:30,15,15.36,15.42,15.36,15.395,51
20130901|2013-08-15 13:00,15,15.395,15.41,15.38,15.41,6
20130901|2013-08-15 19:00,16,15.43,15.435,15.43,15.435,6
20130901|2013-08-15 20:00,16,15.445,15.45,15.445,15.45,4
20130901|2013-08-15 20:30,16,15.45,15.5,15.45,15.5,20
20130901|2013-08-15 21:00,16,15.475,15.475,15.46,15.46,3
20130901|2013-08-15 21:30,16,15.495,15.495,15.495,15.495,1
20130901|2013-08-15 22:00,16,15.46,15.49,15.46,15.49,2
20130901|2013-08-15 23:30,16,15.475,15.475,15.475,15.475,1
20130901|2013-08-16 01:00,16,15.475,15.475,15.475,15.475,1
20130901|2013-08-16 01:30,16,15.475,15.475,15.475,15.475,1
20130901|2013-08-16 05:00,16,15.46,15.46,15.46,15.46,5
20130901|2013-08-16 05:30,16,15.46,15.46,15.46,15.46,4
20130901|2013-08-16 06:00,16,15.485,15.485,15.485,15.485,2
20130901|2013-08-16 07:00,16,15.46,15.46,15.46,15.46,1
20130901|2013-08-16 08:30,16,15.505,15.595,15.49,15.565,50
20130901|2013-08-16 09:00,16,15.545,15.58,15.545,15.58,9
20130901|2013-08-16 09:30,16,15.57,15.57,15.535,15.535,4
20130901|2013-08-16 10:00,16,15.53,15.585,15.53,15.585,6
20130901|2013-08-16 10:30,16,15.59,15.6,15.53,15.53,14
20130901|2013-08-16 11:30,16,15.52,15.52,15.515,15.515,10
20130901|2013-08-16 12:00,16,15.505,15.555,15.505,15.555,3
20130901|2013-08-16 12:30,16,15.505,15.505,15.495,15.495,5
20130901|2013-08-16 13:00,16,15.515,15.565,15.515,15.555,8
20130901|2013-08-18 19:00,19,15.565,15.62,15.565,15.62,7
20130901|2013-08-18 19:30,19,15.6,15.62,15.6,15.62,3
20130901|2013-08-18 20:30,19,15.61,15.61,15.61,15.61,1
20130901|2013-08-18 21:00,19,15.62,15.62,15.62,15.62,1
20130901|2013-08-19 00:30,19,15.62,15.62,15.62,15.62,1
20130901|2013-08-19 01:30,19,15.63,15.63,15.63,15.63,1
20130901|2013-08-19 02:30,19,15.63,15.64,15.63,15.64,10
20130901|2013-08-19 05:00,19,15.64,15.64,15.64,15.64,1
20130901|2013-08-19 07:30,19,15.62,15.62,15.62,15.62,1
20130901|2013-08-19 08:30,19,15.645,15.685,15.645,15.685,10
20130901|2013-08-19 09:00,19,15.67,15.68,15.62,15.62,10
20130901|2013-08-19 09:30,19,15.645,15.65,15.6,15.6,9
20130901|2013-08-19 10:00,19,15.56,15.56,15.485,15.55,21
20130901|2013-08-19 10:30,19,15.55,15.57,15.52,15.545,15
20130901|2013-08-19 11:00,19,15.535,15.535,15.535,15.535,1
20130901|2013-08-19 11:30,19,15.545,15.545,15.53,15.53,3
20130901|2013-08-19 12:30,19,15.53,15.545,15.48,15.545,25
20130901|2013-08-19 13:00,19,15.505,15.57,15.49,15.49,12
20130901|2013-08-19 19:30,20,15.51,15.51,15.51,15.51,1
20130901|2013-08-19 20:00,20,15.51,15.51,15.505,15.505,2
20130901|2013-08-19 20:30,20,15.505,15.505,15.505,15.505,3
20130901|2013-08-20 08:30,20,15.545,15.545,15.525,15.525,3
20130901|2013-08-20 09:00,20,15.55,15.55,15.55,15.55,2
20130901|2013-08-20 09:30,20,15.575,15.665,15.575,15.655,33
20130901|2013-08-20 10:00,20,15.6,15.62,15.55,15.62,11
20130901|2013-08-20 10:30,20,15.59,15.63,15.59,15.63,11
20130901|2013-08-20 11:00,20,15.665,15.69,15.665,15.69,11
20130901|2013-08-20 11:30,20,15.68,15.685,15.615,15.63,5
20130901|2013-08-20 12:00,20,15.62,15.7,15.62,15.695,35
20130901|2013-08-20 12:30,20,15.695,15.765,15.69,15.765,24
20130901|2013-08-20 13:00,20,15.75,15.795,15.71,15.78,35
20130901|2013-08-20 19:00,21,15.72,15.74,15.71,15.74,8
20130901|2013-08-20 19:30,21,15.78,15.8,15.78,15.8,3
20130901|2013-08-20 20:00,21,15.77,15.77,15.77,15.77,1
20130901|2013-08-20 20:30,21,15.77,15.77,15.77,15.77,2
20130901|2013-08-20 22:00,21,15.775,15.775,15.775,15.775,1
20130901|2013-08-20 23:30,21,15.785,15.785,15.785,15.785,1
20130901|2013-08-21 02:00,21,15.735,15.75,15.73,15.75,5
20130901|2013-08-21 03:00,21,15.75,15.75,15.75,15.75,2
20130901|2013-08-21 07:00,21,15.76,15.76,15.69,15.75,19
20130901|2013-08-21 08:30,21,15.715,15.715,15.495,15.58,137
20130901|2013-08-21 09:00,21,15.59,15.69,15.545,15.63,37
20130901|2013-08-21 09:30,21,15.65,15.65,15.61,15.625,6
20130901|2013-08-21 10:00,21,15.64,15.645,15.615,15.645,4
20130901|2013-08-21 10:30,21,15.655,15.655,15.585,15.585,18
20130901|2013-08-21 11:00,21,15.605,15.605,15.595,15.595,2
20130901|2013-08-21 11:30,21,15.585,15.585,15.585,15.585,1
20130901|2013-08-21 12:30,21,15.62,15.62,15.62,15.62,3
20130901|2013-08-21 13:00,21,15.62,15.62,15.59,15.6,6
20130901|2013-08-22 01:00,22,15.6,15.6,15.6,15.6,1
20130901|2013-08-22 03:30,22,15.61,15.61,15.6,15.6,4
20130901|2013-08-22 06:00,22,15.59,15.59,15.59,15.59,1
20130901|2013-08-22 06:30,22,15.59,15.59,15.59,15.59,1
20130901|2013-08-22 07:00,22,15.61,15.61,15.61,15.61,1
20130901|2013-08-22 08:30,22,15.59,15.59,15.585,15.585,2
20130901|2013-08-22 09:00,22,15.63,15.65,15.62,15.65,4
20130901|2013-08-22 09:30,22,15.645,15.645,15.645,15.645,3
20130901|2013-08-22 10:00,22,15.625,15.63,15.625,15.625,4
20130901|2013-08-22 10:30,22,15.66,15.685,15.64,15.64,11
20130901|2013-08-22 11:00,22,15.63,15.63,15.63,15.63,1
20130901|2013-08-22 11:30,22,15.63,15.635,15.63,15.635,6
20130901|2013-08-22 12:00,22,15.61,15.61,15.605,15.605,2
20130901|2013-08-22 12:30,22,15.6,15.61,15.56,15.565,20
20130901|2013-08-22 13:00,22,15.615,15.615,15.6,15.61,5
20130901|2013-08-23 04:00,23,15.58,15.58,15.58,15.58,1
20130901|2013-08-23 08:30,23,15.575,15.605,15.56,15.59,15
20130901|2013-08-23 09:00,23,15.63,15.67,15.59,15.67,24
20130901|2013-08-23 09:30,23,15.61,15.64,15.61,15.635,10
20130901|2013-08-23 10:00,23,15.635,15.64,15.62,15.62,12
20130901|2013-08-23 10:30,23,15.62,15.685,15.62,15.685,12
20130901|2013-08-23 11:00,23,15.655,15.655,15.65,15.65,2
20130901|2013-08-23 11:30,23,15.69,15.71,15.69,15.71,9
20130901|2013-08-23 12:00,23,15.71,15.745,15.7,15.745,9
20130901|2013-08-23 12:30,23,15.72,15.75,15.71,15.71,8
20130901|2013-08-23 13:00,23,15.74,15.81,15.74,15.75,55
20130901|2013-08-25 19:30,26,15.825,15.825,15.82,15.82,2
20130901|2013-08-25 20:30,26,15.8,15.8,15.8,15.8,1
20130901|2013-08-25 21:00,26,15.83,15.83,15.83,15.83,1
20130901|2013-08-25 22:00,26,15.83,15.85,15.83,15.85,5
20130901|2013-08-25 22:30,26,15.785,15.785,15.78,15.78,2
20130901|2013-08-25 23:30,26,15.85,15.85,15.85,15.85,1
20130901|2013-08-26 01:00,26,15.86,15.87,15.86,15.87,4
20130901|2013-08-26 03:00,26,15.87,15.87,15.87,15.87,2
20130901|2013-08-26 04:30,26,15.88,15.88,15.88,15.88,2
20130901|2013-08-26 06:00,26,15.865,15.865,15.865,15.865,1
20130901|2013-08-26 06:30,26,15.88,15.895,15.88,15.895,6
20130901|2013-08-26 07:00,26,15.905,15.905,15.905,15.905,1
20130901|2013-08-26 07:30,26,15.91,15.92,15.91,15.91,6
20130901|2013-08-26 08:30,26,15.93,15.93,15.87,15.87,5
20130901|2013-08-26 09:00,26,15.905,15.905,15.88,15.88,4
20130901|2013-08-26 09:30,26,15.9,16,15.9,15.99,63
20130901|2013-08-26 10:00,26,15.96,16.025,15.935,16.025,45
20130901|2013-08-26 10:30,26,15.98,16.05,15.975,15.975,22
20130901|2013-08-26 11:00,26,15.98,16.015,15.98,16.015,13
20130901|2013-08-26 11:30,26,16.02,16.08,16,16.07,43
20130901|2013-08-26 12:00,26,16.09,16.2,16.08,16.2,85
20130901|2013-08-26 12:30,26,16.18,16.26,16.17,16.25,131
20130901|2013-08-26 13:00,26,16.25,16.265,16.14,16.23,16
20130901|2013-08-26 19:00,27,16.17,16.17,16.17,16.17,1
20130901|2013-08-26 20:00,27,16.2,16.2,16.19,16.19,3
20130901|2013-08-26 21:00,27,16.22,16.22,16.22,16.22,1
20130901|2013-08-26 21:30,27,16.235,16.235,16.235,16.235,1
20130901|2013-08-27 02:00,27,16.24,16.24,16.24,16.24,14
20130901|2013-08-27 07:00,27,16.18,16.18,16.17,16.18,4
20130901|2013-08-27 08:30,27,16.18,16.27,16.18,16.25,8
20130901|2013-08-27 09:30,27,16.27,16.365,16.26,16.305,63
20130901|2013-08-27 10:00,27,16.32,16.32,16.31,16.32,3
20130901|2013-08-27 10:30,27,16.315,16.4,16.315,16.4,60
20130901|2013-08-27 11:00,27,16.385,16.42,16.385,16.4,23
20130901|2013-08-27 11:30,27,16.395,16.45,16.39,16.44,67
20130901|2013-08-27 12:00,27,16.44,16.44,16.4,16.44,21
20130901|2013-08-27 12:30,27,16.425,16.425,16.36,16.4,33
20130901|2013-08-27 13:00,27,16.395,16.445,16.35,16.445,27
20130901|2013-08-28 02:30,28,16.315,16.315,16.275,16.275,3
20130901|2013-08-28 06:00,28,16.31,16.31,16.31,16.31,1
20130901|2013-08-28 08:30,28,16.41,16.41,16.41,16.41,1
20130901|2013-08-28 09:00,28,16.415,16.45,16.415,16.415,30
20130901|2013-08-28 09:30,28,16.405,16.44,16.345,16.415,25
20130901|2013-08-28 10:00,28,16.42,16.45,16.4,16.405,33
20130901|2013-08-28 10:30,28,16.405,16.445,16.4,16.445,38
20130901|2013-08-28 11:00,28,16.43,16.45,16.43,16.45,12
20130901|2013-08-28 11:30,28,16.445,16.62,16.445,16.62,158
20130901|2013-08-28 12:00,28,16.61,16.61,16.61,16.61,1
20130901|2013-08-28 12:30,28,16.61,16.7,16.61,16.64,79
20130901|2013-08-28 13:00,28,16.625,16.625,16.605,16.61,9
20130901|2013-08-28 19:00,29,16.65,16.65,16.65,16.65,7
20130901|2013-08-29 06:30,29,16.6,16.6,16.51,16.51,4
20130901|2013-08-29 07:30,29,16.43,16.43,16.43,16.43,5
20130901|2013-08-29 08:30,29,16.38,16.41,16.265,16.265,16
20130901|2013-08-29 09:00,29,16.235,16.235,16.2,16.2,5
20130901|2013-08-29 09:30,29,16.2,16.2,16.02,16.125,25
20130901|2013-08-29 10:00,29,16.03,16.125,15.96,15.97,23
20130901|2013-08-29 10:30,29,16.03,16.03,16.03,16.03,3
20130901|2013-08-29 11:00,29,16.03,16.17,16.03,16.17,25
20130901|2013-08-29 11:30,29,16.05,16.07,16.05,16.07,7
20130901|2013-08-29 12:00,29,15.905,16.045,15.835,15.85,35
20130901|2013-08-29 12:30,29,15.85,15.85,15.85,15.85,4
20130901|2013-08-29 13:00,29,15.835,15.835,15.725,15.725,12
20130901|2013-08-30 05:30,30,16.02,16.02,16.02,16.02,2
20130901|2013-08-30 09:30,30,15.82,15.865,15.765,15.765,3
20130901|2013-08-30 10:00,30,15.695,15.695,15.68,15.68,3
20130901|2013-08-30 10:30,30,15.68,15.7,15.68,15.7,5
20130901|2013-08-30 11:00,30,15.71,15.71,15.71,15.71,2
20130901|2013-08-30 11:30,30,15.71,15.82,15.71,15.82,10
20130901|2013-09-03 13:00,3,15.85,15.85,15.85,15.85,1
20130901|2013-09-04 10:00,4,15.83,15.83,15.83,15.83,1
20130901|2013-09-05 08:30,5,15.66,15.66,15.66,15.66,3
20130901|2013-09-05 13:00,5,15.7,15.7,15.7,15.7,1
20130901|2013-09-06 09:00,6,15.55,15.55,15.55,15.55,1
20130901|2013-09-06 11:30,6,15.5,15.5,15.5,15.5,3
20130901|2013-09-06 12:30,6,15.395,15.395,15.39,15.39,5
20130901|2013-09-09 12:30,9,15.275,15.275,15.275,15.275,1
20130901|2013-09-10 10:30,10,15.32,15.32,15.32,15.32,1
20130901|2013-09-10 13:00,10,15.42,15.42,15.42,15.42,1
20130901|2013-09-11 09:30,11,15.55,15.55,15.55,15.55,3
20130901|2013-09-12 04:30,12,15.565,15.565,15.55,15.55,7
20130901|2013-09-12 08:30,12,15.75,15.75,15.75,15.75,3
20130901|2013-09-13 08:30,13,16.1,16.1,16.1,16.1,4
20131101|2013-02-07 11:30,7,15.7,15.7,15.7,15.7,1
20131101|2013-02-07 13:00,7,15.7,15.7,15.7,15.7,1
20131101|2013-02-08 10:30,8,15.7,15.7,15.7,15.7,1
20131101|2013-02-08 12:00,8,15.65,15.65,15.65,15.65,5
20131101|2013-02-11 09:00,11,15.505,15.505,15.505,15.505,1
20131101|2013-02-26 10:30,26,15.545,15.545,15.545,15.545,1
20131101|2013-02-26 13:00,26,15.55,15.55,15.55,15.55,2
20131101|2013-03-07 11:00,7,15.5,15.5,15.5,15.5,1
20131101|2013-03-07 12:30,7,15.5,15.5,15.5,15.5,1
20131101|2013-03-12 11:00,12,15.1,15.1,15.1,15.1,1
20131101|2013-03-13 08:00,13,15.45,15.45,15.45,15.45,1
20131101|2013-03-13 11:00,13,15.1,15.1,15.1,15.1,3
20131101|2013-03-13 12:00,13,15,15.06,15,15.055,4
20131101|2013-03-14 09:00,14,14.99,14.99,14.99,14.99,1
20131101|2013-03-15 09:30,15,14.78,14.78,14.78,14.78,5
20131101|2013-03-18 12:30,18,14.775,14.775,14.775,14.775,2
20131101|2013-03-18 13:30,18,14.775,14.775,14.77,14.775,3
20131101|2013-03-25 13:30,25,15.2,15.2,15.2,15.2,5
20131101|2013-03-26 08:30,26,15.2,15.2,15.2,15.2,11
20131101|2013-03-26 10:00,26,15.265,15.265,15.265,15.265,3
20131101|2013-03-26 11:00,26,15.31,15.31,15.31,15.31,1
20131101|2013-03-26 11:30,26,15.34,15.34,15.34,15.34,4
20131101|2013-03-26 12:30,26,15.34,15.34,15.34,15.34,2
20131101|2013-03-26 13:00,26,15.31,15.31,15.31,15.31,4
20131101|2013-03-27 03:30,27,15.2,15.2,15.2,15.2,2
20131101|2013-03-27 09:00,27,15.2,15.25,15.2,15.25,8
20131101|2013-03-27 18:00,28,15.5,15.5,15.5,15.5,1
20131101|2013-03-28 10:00,28,15.5,15.5,15.5,15.5,2
20131101|2013-03-28 10:30,28,15.42,15.42,15.42,15.42,2
20131101|2013-03-28 13:30,28,15.4,15.4,15.4,15.4,10
20131101|2013-04-01 10:00,1,15.25,15.25,15.25,15.25,1
20131101|2013-04-02 12:30,2,15.62,15.62,15.62,15.62,1
20131101|2013-04-02 13:00,2,15.6,15.6,15.6,15.6,1
20131101|2013-04-02 13:30,2,15.6,15.68,15.6,15.68,11
20131101|2013-04-02 19:00,3,15.68,15.68,15.68,15.68,1
20131101|2013-04-03 09:30,3,15.615,15.7,15.615,15.7,2
20131101|2013-04-03 10:00,3,15.6,15.6,15.6,15.6,1
20131101|2013-04-03 10:30,3,15.7,15.7,15.7,15.7,1
20131101|2013-04-03 13:00,3,15.66,15.66,15.66,15.66,2
20131101|2013-04-09 09:30,9,15.51,15.51,15.5,15.5,2
20131101|2013-04-11 09:30,11,15.6,15.6,15.6,15.6,2
20131101|2013-04-11 11:30,11,15.67,15.675,15.67,15.675,2
20131101|2013-04-12 12:00,12,15.58,15.58,15.58,15.58,1
20131101|2013-04-15 11:30,15,15.385,15.385,15.385,15.385,1
20131101|2013-04-15 19:00,16,15.39,15.39,15.39,15.39,2
20131101|2013-04-16 11:30,16,15.445,15.445,15.445,15.445,2
20131101|2013-04-23 11:00,23,15.3,15.3,15.3,15.3,3
20131101|2013-04-23 11:30,23,15.22,15.22,15.22,15.22,1
20131101|2013-04-23 12:30,23,15.22,15.245,15.22,15.245,3
20131101|2013-04-24 09:00,24,15.365,15.385,15.365,15.385,2
20131101|2013-04-24 12:30,24,15.155,15.155,15.155,15.155,1
20131101|2013-04-24 13:00,24,15.145,15.145,15.145,15.145,1
20131101|2013-04-26 10:00,26,15.11,15.13,15.11,15.13,4
20131101|2013-05-01 09:00,1,15.2,15.24,15.2,15.24,3
20131101|2013-05-06 08:30,6,15.4,15.4,15.4,15.4,1
20131101|2013-05-06 09:00,6,15.4,15.4,15.4,15.4,1
20131101|2013-05-06 12:00,6,15.435,15.435,15.435,15.435,1
20131101|2013-05-09 22:00,10,15.28,15.28,15.28,15.28,1
20131101|2013-05-10 10:00,10,15.28,15.28,15.28,15.28,1
20131101|2013-05-13 09:30,13,15.5,15.5,15.5,15.5,2
20131101|2013-05-22 10:00,22,15.295,15.295,15.295,15.295,6
20131101|2013-05-23 13:00,23,15.68,15.705,15.68,15.705,4
20131101|2013-05-28 09:00,28,15.855,15.855,15.855,15.855,1
20131101|2013-05-30 10:00,30,15.7,15.7,15.7,15.7,2
20131101|2013-06-03 12:30,3,15.77,15.77,15.77,15.77,1
20131101|2013-06-03 20:00,4,15.77,15.77,15.77,15.77,2
20131101|2013-06-04 10:30,4,15.83,15.83,15.83,15.83,2
20131101|2013-06-04 11:00,4,15.765,15.765,15.735,15.735,4
20131101|2013-06-05 06:00,5,15.895,15.905,15.895,15.905,2
20131101|2013-06-05 10:00,5,15.86,15.86,15.855,15.855,2
20131101|2013-06-05 11:30,5,15.89,15.895,15.89,15.89,3
20131101|2013-06-05 19:00,6,15.9,15.9,15.9,15.9,4
20131101|2013-06-06 08:30,6,15.935,15.935,15.935,15.935,1
20131101|2013-06-06 09:30,6,15.83,15.83,15.83,15.83,1
20131101|2013-06-06 10:00,6,15.935,15.94,15.935,15.94,4
20131101|2013-06-06 10:30,6,15.97,16.025,15.97,15.985,13
20131101|2013-06-06 11:00,6,16,16,16,16,1
20131101|2013-06-06 11:30,6,16.04,16.095,16.04,16.06,15
20131101|2013-06-06 12:30,6,16.095,16.1,16.09,16.1,4
20131101|2013-06-06 13:00,6,16.04,16.115,16.04,16.055,30
20131101|2013-06-06 19:30,7,16.005,16.005,16.005,16.005,2
20131101|2013-06-10 09:30,10,16.04,16.05,16.04,16.05,3
20131101|2013-06-10 10:00,10,16.14,16.14,16.14,16.14,1
20131101|2013-06-10 20:30,11,16.17,16.17,16.17,16.17,2
20131101|2013-06-11 08:30,11,16.3,16.3,16.3,16.3,11
20131101|2013-06-11 09:30,11,16.27,16.27,16.265,16.265,5
20131101|2013-06-11 10:00,11,16.35,16.35,16.35,16.35,2
20131101|2013-06-11 12:30,11,16.38,16.38,16.38,16.38,2
20131101|2013-06-11 13:00,11,16.345,16.385,16.345,16.385,12
20131101|2013-06-12 10:30,12,16.45,16.45,16.45,16.45,1
20131101|2013-06-12 11:00,12,16.34,16.34,16.34,16.34,1
20131101|2013-06-12 11:30,12,16.425,16.425,16.425,16.425,2
20131101|2013-06-12 12:30,12,16.44,16.44,16.44,16.44,3
20131101|2013-06-12 13:00,12,16.455,16.455,16.455,16.455,1
20131101|2013-06-13 09:30,13,16.47,16.56,16.47,16.56,17
20131101|2013-06-13 10:00,13,16.525,16.525,16.525,16.525,9
20131101|2013-06-13 10:30,13,16.54,16.56,16.54,16.56,3
20131101|2013-06-13 11:00,13,16.505,16.505,16.5,16.5,3
20131101|2013-06-13 11:30,13,16.54,16.54,16.54,16.54,1
20131101|2013-06-13 12:00,13,16.535,16.535,16.53,16.53,3
20131101|2013-06-13 12:30,13,16.6,16.6,16.6,16.6,5
20131101|2013-06-13 13:00,13,16.62,16.65,16.62,16.645,17
20131101|2013-06-13 19:00,14,16.62,16.62,16.62,16.62,1
20131101|2013-06-14 01:00,14,16.59,16.59,16.59,16.59,1
20131101|2013-06-14 09:30,14,16.585,16.585,16.585,16.585,2
20131101|2013-06-14 10:30,14,16.45,16.45,16.45,16.45,1
20131101|2013-06-14 11:00,14,16.505,16.505,16.5,16.5,4
20131101|2013-06-14 11:30,14,16.525,16.535,16.525,16.535,2
20131101|2013-06-14 12:00,14,16.5,16.5,16.485,16.5,5
20131101|2013-06-14 12:30,14,16.55,16.6,16.55,16.6,7
20131101|2013-06-17 09:00,17,16.6,16.6,16.525,16.525,6
20131101|2013-06-17 09:30,17,16.5,16.5,16.33,16.33,22
20131101|2013-06-17 10:00,17,16.385,16.445,16.35,16.445,7
20131101|2013-06-17 10:30,17,16.45,16.45,16.45,16.45,12
20131101|2013-06-17 11:30,17,16.45,16.45,16.45,16.45,5
20131101|2013-06-17 12:00,17,16.405,16.45,16.405,16.45,6
20131101|2013-06-17 12:30,17,16.41,16.45,16.39,16.45,14
20131101|2013-06-17 13:00,17,16.465,16.48,16.43,16.43,13
20131101|2013-06-17 19:00,18,16.45,16.45,16.45,16.45,1
20131101|2013-06-18 09:00,18,16.46,16.46,16.46,16.46,1
20131101|2013-06-18 09:30,18,16.4,16.4,16.4,16.4,1
20131101|2013-06-18 11:00,18,16.45,16.45,16.44,16.44,2
20131101|2013-06-18 11:30,18,16.515,16.535,16.515,16.535,3
20131101|2013-06-18 12:30,18,16.6,16.6,16.6,16.6,3
20131101|2013-06-18 13:00,18,16.615,16.63,16.56,16.56,8
20131101|2013-06-18 22:30,19,16.55,16.55,16.55,16.55,1
20131101|2013-06-19 06:30,19,16.53,16.53,16.51,16.51,4
20131101|2013-06-19 08:30,19,16.57,16.57,16.57,16.57,1
20131101|2013-06-19 09:00,19,16.55,16.57,16.55,16.57,6
20131101|2013-06-19 09:30,19,16.57,16.57,16.57,16.57,3
20131101|2013-06-19 10:00,19,16.535,16.535,16.535,16.535,1
20131101|2013-06-19 10:30,19,16.6,16.6,16.6,16.6,2
20131101|2013-06-19 11:00,19,16.6,16.6,16.6,16.6,3
20131101|2013-06-19 11:30,19,16.6,16.62,16.6,16.61,16
20131101|2013-06-19 12:30,19,16.6,16.6,16.6,16.6,11
20131101|2013-06-19 13:00,19,16.6,16.61,16.6,16.61,15
20131101|2013-06-20 03:00,20,16.48,16.48,16.48,16.48,1
20131101|2013-06-20 04:30,20,16.475,16.475,16.465,16.465,3
20131101|2013-06-20 08:30,20,16.5,16.565,16.5,16.565,14
20131101|2013-06-20 09:30,20,16.44,16.44,16.43,16.44,27
20131101|2013-06-20 10:30,20,16.425,16.425,16.41,16.41,2
20131101|2013-06-20 11:00,20,16.37,16.37,16.36,16.36,2
20131101|2013-06-20 11:30,20,16.41,16.41,16.405,16.41,7
20131101|2013-06-20 12:00,20,16.3,16.305,16.29,16.29,24
20131101|2013-06-20 12:30,20,16.35,16.35,16.35,16.35,2
20131101|2013-06-20 13:00,20,16.33,16.33,16.29,16.29,14
20131101|2013-06-21 06:30,21,16.33,16.33,16.33,16.33,2
20131101|2013-06-21 07:00,21,16.33,16.33,16.33,16.33,1
20131101|2013-06-21 08:30,21,16.275,16.33,16.27,16.33,18
20131101|2013-06-21 09:00,21,16.31,16.31,16.31,16.31,1
20131101|2013-06-21 09:30,21,16.315,16.32,16.3,16.3,7
20131101|2013-06-21 10:00,21,16.3,16.3,16.29,16.29,3
20131101|2013-06-21 12:00,21,16.185,16.185,16.16,16.16,3
20131101|2013-06-21 12:30,21,16.18,16.18,16.17,16.17,3
20131101|2013-06-21 13:00,21,16.14,16.175,16.14,16.175,2
20131101|2013-06-23 21:00,24,16.225,16.225,16.225,16.225,2
20131101|2013-06-23 21:30,24,16.245,16.245,16.245,16.245,1
20131101|2013-06-24 03:00,24,16.18,16.18,16.18,16.18,1
20131101|2013-06-24 03:30,24,16.175,16.175,16.175,16.175,1
20131101|2013-06-24 04:00,24,16.175,16.175,16.175,16.175,1
20131101|2013-06-24 06:30,24,16.09,16.09,16.07,16.07,3
20131101|2013-06-24 07:00,24,16.075,16.075,16.075,16.075,1
20131101|2013-06-24 08:30,24,15.995,15.995,15.795,15.94,12
20131101|2013-06-24 09:00,24,15.935,15.94,15.935,15.94,5
20131101|2013-06-24 09:30,24,15.94,15.94,15.94,15.94,17
20131101|2013-06-24 10:00,24,15.94,15.94,15.905,15.905,14
20131101|2013-06-24 12:30,24,15.94,15.94,15.94,15.94,8
20131101|2013-06-24 13:00,24,15.92,15.92,15.92,15.92,2
20131101|2013-06-24 19:00,25,15.9,15.9,15.9,15.9,1
20131101|2013-06-25 06:30,25,15.95,15.95,15.95,15.95,2
20131101|2013-06-25 13:00,25,15.89,15.89,15.89,15.89,2
20131101|2013-06-26 08:30,26,15.9,15.9,15.9,15.9,1
20131101|2013-06-27 09:00,27,15.955,15.955,15.955,15.955,2
20131101|2013-06-27 10:30,27,15.85,15.86,15.85,15.86,2
20131101|2013-06-28 03:00,28,15.775,15.775,15.775,15.775,1
20131101|2013-06-28 07:30,28,15.775,15.775,15.775,15.775,1
20131101|2013-06-28 08:30,28,15.79,15.79,15.775,15.775,3
20131101|2013-06-28 09:00,28,15.76,15.76,15.75,15.75,47
20131101|2013-06-28 09:30,28,15.76,15.76,15.68,15.72,7
20131101|2013-06-28 10:00,28,15.72,15.76,15.72,15.76,6
20131101|2013-06-28 10:30,28,15.77,15.77,15.77,15.77,4
20131101|2013-06-28 11:00,28,15.665,15.79,15.665,15.79,23
20131101|2013-06-28 11:30,28,15.79,15.79,15.79,15.79,2
20131101|2013-06-28 12:00,28,15.96,15.96,15.96,15.96,1
20131101|2013-06-28 13:00,28,15.86,15.86,15.86,15.86,1
20131101|2013-06-30 19:00,1,15.85,15.85,15.85,15.85,20
20131101|2013-06-30 21:00,1,15.77,15.77,15.77,15.77,1
20131101|2013-07-01 01:30,1,15.81,15.81,15.81,15.81,2
20131101|2013-07-01 09:00,1,15.76,15.76,15.755,15.755,3
20131101|2013-07-01 09:30,1,15.685,15.685,15.64,15.64,24
20131101|2013-07-01 10:30,1,15.64,15.64,15.64,15.64,2
20131101|2013-07-01 13:00,1,15.66,15.66,15.65,15.65,4
20131101|2013-07-01 23:00,2,15.65,15.65,15.65,15.65,2
20131101|2013-07-02 00:00,2,15.65,15.65,15.65,15.65,8
20131101|2013-07-02 00:30,2,15.65,15.65,15.65,15.65,1
20131101|2013-07-02 01:30,2,15.65,15.65,15.65,15.65,6
20131101|2013-07-02 02:00,2,15.65,15.65,15.65,15.65,1
20131101|2013-07-02 05:30,2,15.65,15.65,15.65,15.65,5
20131101|2013-07-02 06:30,2,15.65,15.65,15.65,15.65,2
20131101|2013-07-02 08:30,2,15.65,15.65,15.65,15.65,1
20131101|2013-07-02 09:00,2,15.65,15.65,15.65,15.65,24
20131101|2013-07-02 09:30,2,15.625,15.65,15.615,15.65,13
20131101|2013-07-02 10:00,2,15.65,15.675,15.65,15.675,5
20131101|2013-07-02 10:30,2,15.655,15.655,15.65,15.65,14
20131101|2013-07-02 11:30,2,15.6,15.6,15.6,15.6,18
20131101|2013-07-02 12:00,2,15.6,15.6,15.58,15.58,8
20131101|2013-07-02 12:30,2,15.55,15.55,15.55,15.55,1
20131101|2013-07-02 13:00,2,15.505,15.505,15.505,15.505,1
20131101|2013-07-02 20:30,3,15.5,15.5,15.5,15.5,6
20131101|2013-07-02 21:00,3,15.5,15.5,15.5,15.5,3
20131101|2013-07-03 01:30,3,15.5,15.5,15.5,15.5,6
20131101|2013-07-03 07:30,3,15.53,15.53,15.53,15.53,1
20131101|2013-07-03 08:30,3,15.5,15.55,15.5,15.55,11
20131101|2013-07-03 09:00,3,15.56,15.56,15.56,15.56,6
20131101|2013-07-03 09:30,3,15.545,15.545,15.54,15.54,2
20131101|2013-07-03 10:00,3,15.5,15.5,15.5,15.5,8
20131101|2013-07-03 10:30,3,15.425,15.425,15.425,15.425,3
20131101|2013-07-03 11:00,3,15.455,15.455,15.37,15.4,63
20131101|2013-07-03 11:30,3,15.385,15.425,15.36,15.425,20
20131101|2013-07-05 08:30,5,15.38,15.4,15.35,15.4,5
20131101|2013-07-05 09:00,5,15.355,15.355,15.35,15.35,6
20131101|2013-07-05 09:30,5,15.35,15.35,15.3,15.3,47
20131101|2013-07-05 10:30,5,15.27,15.275,15.25,15.275,18
20131101|2013-07-05 11:00,5,15.265,15.27,15.24,15.24,19
20131101|2013-07-05 11:30,5,15.205,15.205,15.2,15.2,5
20131101|2013-07-05 12:30,5,15.2,15.205,15.2,15.205,33
20131101|2013-07-05 13:00,5,15.18,15.275,15.18,15.275,19
20131101|2013-07-08 01:00,8,15.155,15.155,15.15,15.15,30
20131101|2013-07-08 01:30,8,15.15,15.15,15.15,15.15,2
20131101|2013-07-08 02:30,8,15.15,15.15,15.15,15.15,1
20131101|2013-07-08 03:00,8,15.15,15.15,15.15,15.15,1
20131101|2013-07-08 08:30,8,15.16,15.16,15.145,15.155,12
20131101|2013-07-08 09:00,8,15.29,15.295,15.29,15.295,2
20131101|2013-07-08 09:30,8,15.265,15.265,15.15,15.15,15
20131101|2013-07-08 10:00,8,15.15,15.15,15.105,15.105,16
20131101|2013-07-08 10:30,8,15.1,15.1,15.055,15.055,76
20131101|2013-07-08 11:00,8,15.055,15.065,15.05,15.05,16
20131101|2013-07-08 11:30,8,15.05,15.05,15,15.015,44
20131101|2013-07-08 12:00,8,15.005,15.04,15,15.04,35
20131101|2013-07-08 12:30,8,15.01,15.01,15.01,15.01,1
20131101|2013-07-08 19:30,9,15.09,15.09,15.09,15.09,1
20131101|2013-07-08 20:30,9,15.11,15.11,15.11,15.11,1
20131101|2013-07-09 02:00,9,15.105,15.105,15.105,15.105,7
20131101|2013-07-09 03:00,9,15.11,15.11,15.11,15.11,1
20131101|2013-07-09 09:00,9,15.3,15.3,15.3,15.3,1
20131101|2013-07-09 09:30,9,15.315,15.44,15.315,15.44,15
20131101|2013-07-09 10:30,9,15.4,15.4,15.385,15.385,3
20131101|2013-07-09 11:00,9,15.45,15.45,15.45,15.45,9
20131101|2013-07-09 12:00,9,15.45,15.45,15.45,15.45,1
20131101|2013-07-09 13:00,9,15.43,15.45,15.43,15.45,9
20131101|2013-07-09 19:00,10,15.42,15.42,15.42,15.42,1
20131101|2013-07-09 19:30,10,15.425,15.425,15.425,15.425,1
20131101|2013-07-10 01:00,10,15.435,15.435,15.435,15.435,3
20131101|2013-07-10 07:30,10,15.435,15.435,15.435,15.435,1
20131101|2013-07-10 09:00,10,15.555,15.56,15.555,15.56,8
20131101|2013-07-10 09:30,10,15.495,15.505,15.495,15.505,2
20131101|2013-07-10 10:00,10,15.52,15.52,15.52,15.52,1
20131101|2013-07-10 11:30,10,15.52,15.54,15.52,15.535,3
20131101|2013-07-10 12:30,10,15.495,15.495,15.495,15.495,1
20131101|2013-07-10 13:00,10,15.52,15.52,15.52,15.52,2
20131101|2013-07-10 23:30,11,15.535,15.535,15.535,15.535,1
20131101|2013-07-11 08:30,11,15.495,15.495,15.495,15.495,1
20131101|2013-07-11 09:00,11,15.535,15.535,15.535,15.535,1
20131101|2013-07-11 09:30,11,15.51,15.525,15.51,15.51,6
20131101|2013-07-11 10:30,11,15.57,15.57,15.57,15.57,1
20131101|2013-07-11 11:00,11,15.57,15.57,15.57,15.57,1
20131101|2013-07-11 11:30,11,15.58,15.615,15.58,15.61,4
20131101|2013-07-11 12:30,11,15.64,15.64,15.64,15.64,4
20131101|2013-07-11 22:00,12,15.625,15.625,15.625,15.625,1
20131101|2013-07-12 06:30,12,15.57,15.57,15.565,15.565,3
20131101|2013-07-12 07:30,12,15.54,15.54,15.535,15.535,2
20131101|2013-07-12 08:30,12,15.565,15.725,15.565,15.72,8
20131101|2013-07-12 09:00,12,15.75,15.76,15.665,15.675,7
20131101|2013-07-12 09:30,12,15.635,15.66,15.47,15.495,11
20131101|2013-07-12 10:00,12,15.585,15.595,15.585,15.595,5
20131101|2013-07-12 11:00,12,15.505,15.505,15.505,15.505,3
20131101|2013-07-12 11:30,12,15.49,15.49,15.49,15.49,2
20131101|2013-07-12 13:00,12,15.465,15.465,15.465,15.465,2
20131101|2013-07-15 09:00,15,15.425,15.445,15.425,15.445,3
20131101|2013-07-15 09:30,15,15.445,15.445,15.44,15.44,5
20131101|2013-07-15 12:00,15,15.395,15.395,15.39,15.39,4
20131101|2013-07-15 12:30,15,15.39,15.39,15.38,15.38,2
20131101|2013-07-16 03:30,16,15.38,15.38,15.38,15.38,2
20131101|2013-07-16 09:00,16,15.435,15.435,15.425,15.425,4
20131101|2013-07-16 09:30,16,15.41,15.435,15.41,15.435,2
20131101|2013-07-16 10:00,16,15.435,15.49,15.435,15.49,6
20131101|2013-07-16 12:00,16,15.45,15.45,15.45,15.45,2
20131101|2013-07-16 12:30,16,15.435,15.435,15.43,15.43,3
20131101|2013-07-16 13:00,16,15.47,15.5,15.47,15.5,13
20131101|2013-07-17 08:30,17,15.455,15.55,15.445,15.55,34
20131101|2013-07-17 09:00,17,15.545,15.545,15.545,15.545,2
20131101|2013-07-17 09:30,17,15.51,15.55,15.51,15.54,15
20131101|2013-07-17 10:30,17,15.545,15.6,15.545,15.56,21
20131101|2013-07-17 11:00,17,15.56,15.57,15.56,15.57,2
20131101|2013-07-17 11:30,17,15.57,15.57,15.565,15.565,2
20131101|2013-07-17 12:00,17,15.54,15.54,15.54,15.54,1
20131101|2013-07-17 12:30,17,15.525,15.525,15.525,15.525,2
20131101|2013-07-17 19:00,18,15.61,15.625,15.59,15.625,3
20131101|2013-07-18 09:00,18,15.605,15.61,15.605,15.61,32
20131101|2013-07-18 09:30,18,15.63,15.67,15.63,15.67,12
20131101|2013-07-18 10:00,18,15.67,15.67,15.665,15.665,6
20131101|2013-07-18 10:30,18,15.66,15.66,15.66,15.66,1
20131101|2013-07-18 11:00,18,15.635,15.635,15.61,15.61,3
20131101|2013-07-18 12:30,18,15.655,15.655,15.655,15.655,1
20131101|2013-07-19 09:30,19,15.72,15.725,15.72,15.725,4
20131101|2013-07-19 10:00,19,15.7,15.7,15.7,15.7,1
20131101|2013-07-19 10:30,19,15.7,15.71,15.7,15.71,4
20131101|2013-07-19 11:00,19,15.725,15.78,15.725,15.75,54
20131101|2013-07-19 11:30,19,15.755,15.755,15.755,15.755,1
20131101|2013-07-19 12:00,19,15.755,15.755,15.755,15.755,1
20131101|2013-07-19 12:30,19,15.785,15.8,15.785,15.795,9
20131101|2013-07-19 13:00,19,15.77,15.785,15.77,15.775,3
20131101|2013-07-21 19:00,22,15.51,15.51,15.51,15.51,2
20131101|2013-07-22 09:00,22,15.735,15.755,15.735,15.735,17
20131101|2013-07-22 09:30,22,15.66,15.66,15.66,15.66,1
20131101|2013-07-22 12:30,22,15.685,15.705,15.65,15.705,11
20131101|2013-07-22 19:00,23,15.705,15.705,15.705,15.705,1
20131101|2013-07-23 08:30,23,15.73,16,15.73,15.81,22
20131101|2013-07-23 09:00,23,15.845,15.845,15.845,15.845,1
20131101|2013-07-23 09:30,23,15.83,15.85,15.795,15.85,25
20131101|2013-07-23 10:00,23,15.855,15.88,15.85,15.85,23
20131101|2013-07-23 10:30,23,15.88,15.88,15.88,15.88,5
20131101|2013-07-23 11:00,23,15.89,15.9,15.89,15.9,10
20131101|2013-07-23 11:30,23,15.92,15.92,15.92,15.92,5
20131101|2013-07-23 12:00,23,15.9,15.9,15.895,15.9,11
20131101|2013-07-23 12:30,23,15.92,15.92,15.92,15.92,5
20131101|2013-07-23 13:00,23,15.965,15.965,15.965,15.965,1
20131101|2013-07-23 19:00,24,15.95,16,15.95,16,33
20131101|2013-07-23 19:30,24,16,16,16,16,1
20131101|2013-07-23 20:30,24,16,16,16,16,1
20131101|2013-07-23 22:00,24,16.02,16.25,16.02,16.25,13
20131101|2013-07-23 23:30,24,16.135,16.135,16.135,16.135,1
20131101|2013-07-24 04:00,24,16.175,16.175,16.175,16.175,1
20131101|2013-07-24 04:30,24,16.21,16.21,16.21,16.21,1
20131101|2013-07-24 07:00,24,16.125,16.125,16.125,16.125,2
20131101|2013-07-24 08:30,24,16.15,16.15,16.12,16.12,6
20131101|2013-07-24 09:00,24,16.08,16.08,16.08,16.08,2
20131101|2013-07-24 09:30,24,16.08,16.15,16.08,16.1,11
20131101|2013-07-24 10:00,24,16.07,16.07,16.07,16.07,2
20131101|2013-07-24 10:30,24,16.08,16.08,16.045,16.05,20
20131101|2013-07-24 11:00,24,16.08,16.08,16.05,16.05,3
20131101|2013-07-24 11:30,24,16.08,16.08,16.07,16.07,7
20131101|2013-07-24 12:00,24,16.08,16.08,16.07,16.075,12
20131101|2013-07-24 12:30,24,16.1,16.1,16.1,16.1,13
20131101|2013-07-24 13:00,24,16.1,16.1,16.1,16.1,1
20131101|2013-07-24 19:00,25,16.1,16.1,16.095,16.095,5
20131101|2013-07-24 20:00,25,16.1,16.11,16.1,16.11,8
20131101|2013-07-24 21:00,25,16.13,16.13,16.13,16.13,1
20131101|2013-07-24 22:30,25,16.13,16.13,16.13,16.13,1
20131101|2013-07-25 00:30,25,16.13,16.13,16.13,16.13,1
20131101|2013-07-25 01:00,25,16.13,16.13,16.13,16.13,1
20131101|2013-07-25 08:30,25,16.115,16.125,16,16,15
20131101|2013-07-25 09:00,25,15.96,15.98,15.96,15.975,3
20131101|2013-07-25 09:30,25,15.96,16,15.955,15.965,12
20131101|2013-07-25 10:30,25,15.965,16,15.965,16,10
20131101|2013-07-25 11:00,25,15.965,16,15.96,15.98,25
20131101|2013-07-25 11:30,25,15.985,16.02,15.985,16,9
20131101|2013-07-25 12:00,25,16.015,16.045,16.015,16.045,15
20131101|2013-07-25 12:30,25,16.045,16.075,16.045,16.075,17
20131101|2013-07-25 13:00,25,15.97,15.97,15.955,15.955,2
20131101|2013-07-25 19:00,26,15.905,15.905,15.9,15.9,2
20131101|2013-07-25 21:00,26,15.94,15.94,15.94,15.94,1
20131101|2013-07-25 22:00,26,15.905,15.905,15.905,15.905,1
20131101|2013-07-26 07:30,26,15.9,15.9,15.9,15.9,3
20131101|2013-07-26 08:30,26,15.9,15.9,15.855,15.855,9
20131101|2013-07-26 09:30,26,15.835,15.845,15.835,15.835,18
20131101|2013-07-26 10:00,26,15.835,15.875,15.835,15.84,27
20131101|2013-07-26 10:30,26,15.85,15.91,15.85,15.88,19
20131101|2013-07-26 11:00,26,15.91,15.935,15.91,15.935,2
20131101|2013-07-26 11:30,26,15.94,15.95,15.94,15.95,9
20131101|2013-07-26 12:00,26,15.96,16.02,15.96,16.02,14
20131101|2013-07-26 12:30,26,16.03,16.05,16.03,16.05,13
20131101|2013-07-26 13:00,26,16.05,16.1,16.05,16.1,9
20131101|2013-07-28 22:30,29,16.085,16.085,16.085,16.085,2
20131101|2013-07-29 01:00,29,16.085,16.085,16.085,16.085,8
20131101|2013-07-29 07:30,29,16.11,16.11,16.11,16.11,1
20131101|2013-07-29 08:30,29,16.11,16.115,16.06,16.06,5
20131101|2013-07-29 09:00,29,16.035,16.035,16.03,16.03,3
20131101|2013-07-29 09:30,29,16.06,16.13,16.06,16.13,13
20131101|2013-07-29 10:00,29,16.13,16.135,16.13,16.135,20
20131101|2013-07-29 10:30,29,16.2,16.2,16.2,16.2,11
20131101|2013-07-29 11:00,29,16.2,16.2,16.165,16.165,4
20131101|2013-07-30 02:30,30,16.16,16.16,16.16,16.16,7
20131101|2013-07-30 08:30,30,16.09,16.09,15.93,16.045,26
20131101|2013-07-30 09:00,30,16.05,16.05,15.975,15.975,7
20131101|2013-07-30 09:30,30,15.98,15.985,15.98,15.985,2
20131101|2013-07-30 10:00,30,16.005,16.09,16.005,16.035,7
20131101|2013-07-30 10:30,30,16.04,16.115,16.04,16.085,4
20131101|2013-07-30 11:30,30,16.09,16.09,16.09,16.09,1
20131101|2013-07-30 13:00,30,16.11,16.13,16.06,16.06,15
20131101|2013-07-31 03:30,31,16.095,16.095,16.095,16.095,1
20131101|2013-07-31 09:00,31,16.15,16.15,16.15,16.15,1
20131101|2013-07-31 09:30,31,16.145,16.2,16.14,16.2,11
20131101|2013-07-31 10:00,31,16.175,16.175,16.175,16.175,1
20131101|2013-07-31 10:30,31,16.16,16.18,16.13,16.14,20
20131101|2013-07-31 11:00,31,16.175,16.2,16.085,16.085,13
20131101|2013-07-31 11:30,31,16.155,16.19,16.155,16.16,26
20131101|2013-07-31 12:00,31,16.15,16.155,16.15,16.155,3
20131101|2013-07-31 12:30,31,16.14,16.155,16.105,16.105,11
20131101|2013-07-31 13:00,31,16.11,16.11,15.975,15.975,11
20131101|2013-07-31 20:30,1,16,16,16,16,1
20131101|2013-08-01 06:00,1,16,16,16,16,1
20131101|2013-08-01 08:30,1,15.93,15.965,15.85,15.965,22
20131101|2013-08-01 09:00,1,15.9,16.045,15.9,16.045,4
20131101|2013-08-01 09:30,1,16.055,16.07,16.005,16.04,17
20131101|2013-08-01 10:00,1,16.015,16.015,15.895,15.895,8
20131101|2013-08-01 11:00,1,15.975,16,15.975,16,6
20131101|2013-08-01 12:30,1,16,16.025,16,16.005,5
20131101|2013-08-01 13:00,1,16.02,16.04,15.975,16.04,11
20131101|2013-08-02 01:30,2,15.99,15.99,15.99,15.99,1
20131101|2013-08-02 05:30,2,15.985,15.985,15.985,15.985,2
20131101|2013-08-02 06:00,2,16.01,16.01,16.01,16.01,1
20131101|2013-08-02 08:30,2,15.99,15.99,15.97,15.97,7
20131101|2013-08-02 09:00,2,15.955,15.955,15.955,15.955,1
20131101|2013-08-02 10:30,2,15.97,15.97,15.97,15.97,5
20131101|2013-08-02 11:00,2,15.95,15.95,15.92,15.92,20
20131101|2013-08-02 12:00,2,15.97,15.97,15.97,15.97,4
20131101|2013-08-02 12:30,2,15.955,15.955,15.955,15.955,1
20131101|2013-08-02 13:00,2,15.96,15.97,15.96,15.97,8
20131101|2013-08-04 20:30,5,15.95,15.95,15.94,15.945,5
20131101|2013-08-04 21:00,5,15.945,15.945,15.945,15.945,2
20131101|2013-08-04 22:00,5,15.97,15.97,15.97,15.97,3
20131101|2013-08-05 01:30,5,15.98,15.98,15.98,15.98,2
20131101|2013-08-05 02:00,5,15.98,15.99,15.98,15.99,3
20131101|2013-08-05 04:00,5,15.985,15.985,15.985,15.985,1
20131101|2013-08-05 08:30,5,15.955,15.955,15.955,15.955,6
20131101|2013-08-05 09:00,5,15.94,15.94,15.89,15.89,12
20131101|2013-08-05 09:30,5,15.955,16,15.945,15.995,34
20131101|2013-08-05 10:00,5,16.005,16.075,16.005,16.075,45
20131101|2013-08-05 10:30,5,16.08,16.08,16.065,16.065,7
20131101|2013-08-05 11:00,5,16.095,16.1,16.085,16.085,24
20131101|2013-08-05 11:30,5,16.09,16.105,16.09,16.09,16
20131101|2013-08-05 12:00,5,16.1,16.1,16,16,4
20131101|2013-08-05 12:30,5,16.025,16.025,15.98,15.98,41
20131101|2013-08-05 13:00,5,15.96,15.96,15.88,15.88,20
20131101|2013-08-05 19:00,6,15.865,15.865,15.865,15.865,2
20131101|2013-08-05 20:00,6,15.83,15.83,15.83,15.83,1
20131101|2013-08-06 02:00,6,15.855,15.855,15.825,15.825,8
20131101|2013-08-06 06:00,6,15.9,15.9,15.9,15.9,2
20131101|2013-08-06 07:00,6,15.9,15.9,15.9,15.9,5
20131101|2013-08-06 08:30,6,15.87,15.87,15.83,15.83,12
20131101|2013-08-06 09:00,6,15.87,15.9,15.87,15.9,4
20131101|2013-08-06 09:30,6,15.87,15.935,15.87,15.935,36
20131101|2013-08-06 10:00,6,15.89,15.89,15.89,15.89,8
20131101|2013-08-06 10:30,6,15.925,15.95,15.925,15.95,27
20131101|2013-08-06 11:30,6,15.905,15.905,15.905,15.905,1
20131101|2013-08-06 12:00,6,15.91,15.91,15.9,15.9,8
20131101|2013-08-06 12:30,6,15.9,15.91,15.865,15.865,12
20131101|2013-08-06 13:00,6,15.865,15.865,15.84,15.85,6
20131101|2013-08-06 21:00,7,15.84,15.84,15.84,15.84,1
20131101|2013-08-07 01:30,7,15.83,15.83,15.83,15.83,1
20131101|2013-08-07 04:00,7,15.825,15.825,15.82,15.82,2
20131101|2013-08-07 06:00,7,15.82,15.82,15.815,15.815,2
20131101|2013-08-07 07:30,7,15.84,15.84,15.84,15.84,1
20131101|2013-08-07 08:30,7,15.84,15.84,15.78,15.78,21
20131101|2013-08-07 09:00,7,15.76,15.78,15.755,15.775,11
20131101|2013-08-07 09:30,7,15.795,15.795,15.765,15.775,8
20131101|2013-08-07 10:00,7,15.76,15.765,15.665,15.76,24
20131101|2013-08-07 10:30,7,15.685,15.715,15.63,15.64,33
20131101|2013-08-07 11:00,7,15.65,15.67,15.625,15.645,26
20131101|2013-08-07 11:30,7,15.63,15.63,15.615,15.615,5
20131101|2013-08-07 12:00,7,15.645,15.645,15.62,15.62,3
20131101|2013-08-07 12:30,7,15.62,15.62,15.52,15.52,35
20131101|2013-08-07 13:00,7,15.565,15.57,15.475,15.54,21
20131101|2013-08-07 19:00,8,15.57,15.57,15.57,15.57,5
20131101|2013-08-07 19:30,8,15.52,15.52,15.52,15.52,1
20131101|2013-08-07 20:00,8,15.59,15.59,15.59,15.59,1
20131101|2013-08-07 22:30,8,15.525,15.525,15.525,15.525,1
20131101|2013-08-08 02:30,8,15.54,15.54,15.54,15.54,1
20131101|2013-08-08 05:30,8,15.525,15.53,15.525,15.53,8
20131101|2013-08-08 06:00,8,15.54,15.585,15.54,15.585,2
20131101|2013-08-08 08:30,8,15.555,15.585,15.525,15.57,34
20131101|2013-08-08 09:00,8,15.59,15.7,15.59,15.675,13
20131101|2013-08-08 09:30,8,15.64,15.64,15.64,15.64,7
20131101|2013-08-08 10:00,8,15.66,15.66,15.65,15.65,6
20131101|2013-08-08 10:30,8,15.625,15.625,15.55,15.55,26
20131101|2013-08-08 11:00,8,15.52,15.52,15.46,15.46,11
20131101|2013-08-08 11:30,8,15.45,15.45,15.45,15.45,8
20131101|2013-08-08 12:00,8,15.465,15.475,15.44,15.475,5
20131101|2013-08-08 12:30,8,15.42,15.43,15.4,15.425,65
20131101|2013-08-08 13:00,8,15.425,15.46,15.4,15.42,9
20131101|2013-08-08 19:00,9,15.49,15.49,15.49,15.49,5
20131101|2013-08-08 19:30,9,15.43,15.43,15.43,15.43,4
20131101|2013-08-08 20:00,9,15.435,15.435,15.435,15.435,1
20131101|2013-08-08 20:30,9,15.44,15.44,15.44,15.44,6
20131101|2013-08-08 21:00,9,15.44,15.44,15.44,15.44,7
20131101|2013-08-09 02:30,9,15.46,15.46,15.46,15.46,5
20131101|2013-08-09 07:00,9,15.46,15.46,15.46,15.46,1
20131101|2013-08-09 08:30,9,15.45,15.53,15.425,15.425,22
20131101|2013-08-09 09:00,9,15.45,15.45,15.45,15.45,6
20131101|2013-08-09 09:30,9,15.465,15.465,15.385,15.385,16
20131101|2013-08-09 10:00,9,15.41,15.41,15.36,15.37,8
20131101|2013-08-09 10:30,9,15.405,15.425,15.375,15.405,22
20131101|2013-08-09 11:00,9,15.41,15.41,15.41,15.41,13
20131101|2013-08-09 12:00,9,15.4,15.41,15.4,15.41,7
20131101|2013-08-09 12:30,9,15.4,15.43,15.38,15.38,12
20131101|2013-08-09 13:00,9,15.375,15.41,15.36,15.36,15
20131101|2013-08-11 21:30,12,15.375,15.375,15.375,15.375,12
20131101|2013-08-12 01:30,12,15.42,15.42,15.42,15.42,1
20131101|2013-08-12 02:00,12,15.4,15.4,15.39,15.39,4
20131101|2013-08-12 03:00,12,15.38,15.38,15.375,15.375,15
20131101|2013-08-12 08:30,12,15.385,15.415,15.385,15.415,2
20131101|2013-08-12 09:00,12,15.415,15.42,15.395,15.395,10
20131101|2013-08-12 09:30,12,15.395,15.395,15.265,15.28,129
20131101|2013-08-12 10:00,12,15.295,15.295,15.27,15.27,17
20131101|2013-08-12 10:30,12,15.26,15.26,15.15,15.23,87
20131101|2013-08-12 11:00,12,15.27,15.285,15.23,15.23,23
20131101|2013-08-12 11:30,12,15.24,15.25,15.195,15.245,19
20131101|2013-08-12 12:00,12,15.21,15.21,15.19,15.19,9
20131101|2013-08-12 12:30,12,15.17,15.2,15.17,15.18,6
20131101|2013-08-12 13:00,12,15.185,15.215,15.165,15.215,8
20131101|2013-08-12 19:00,13,15.195,15.26,15.195,15.26,5
20131101|2013-08-12 20:00,13,15.205,15.205,15.195,15.195,5
20131101|2013-08-12 23:00,13,15.27,15.27,15.27,15.27,4
20131101|2013-08-13 02:30,13,15.225,15.225,15.225,15.225,1
20131101|2013-08-13 03:30,13,15.205,15.205,15.205,15.205,1
20131101|2013-08-13 06:30,13,15.21,15.21,15.21,15.21,8
20131101|2013-08-13 07:00,13,15.21,15.21,15.21,15.21,12
20131101|2013-08-13 08:30,13,15.195,15.265,15.195,15.255,5
20131101|2013-08-13 09:00,13,15.265,15.3,15.265,15.29,8
20131101|2013-08-13 09:30,13,15.34,15.34,15.29,15.3,13
20131101|2013-08-13 10:00,13,15.285,15.285,15.285,15.285,1
20131101|2013-08-13 10:30,13,15.25,15.25,15.25,15.25,2
20131101|2013-08-13 11:00,13,15.23,15.23,15.23,15.23,5
20131101|2013-08-13 11:30,13,15.24,15.245,15.24,15.24,3
20131101|2013-08-13 12:30,13,15.205,15.225,15.2,15.2,4
20131101|2013-08-13 13:00,13,15.2,15.225,15.2,15.22,7
20131101|2013-08-13 19:00,14,15.285,15.31,15.285,15.31,2
20131101|2013-08-13 19:30,14,15.31,15.31,15.31,15.31,1
20131101|2013-08-13 20:30,14,15.335,15.335,15.335,15.335,1
20131101|2013-08-13 21:00,14,15.35,15.355,15.35,15.355,7
20131101|2013-08-13 21:30,14,15.37,15.375,15.37,15.375,2
20131101|2013-08-13 22:30,14,15.365,15.37,15.365,15.37,5
20131101|2013-08-13 23:30,14,15.4,15.445,15.4,15.445,4
20131101|2013-08-14 00:30,14,15.445,15.455,15.445,15.455,5
20131101|2013-08-14 01:00,14,15.45,15.455,15.45,15.455,5
20131101|2013-08-14 06:30,14,15.35,15.35,15.35,15.35,1
20131101|2013-08-14 08:30,14,15.39,15.39,15.39,15.39,2
20131101|2013-08-14 09:00,14,15.4,15.465,15.4,15.465,18
20131101|2013-08-14 09:30,14,15.445,15.465,15.375,15.375,30
20131101|2013-08-14 10:00,14,15.42,15.42,15.37,15.37,12
20131101|2013-08-14 10:30,14,15.4,15.42,15.365,15.365,15
20131101|2013-08-14 11:00,14,15.36,15.385,15.36,15.385,3
20131101|2013-08-14 11:30,14,15.36,15.365,15.35,15.35,14
20131101|2013-08-14 12:00,14,15.34,15.36,15.325,15.36,8
20131101|2013-08-14 12:30,14,15.35,15.35,15.325,15.33,10
20131101|2013-08-14 13:00,14,15.335,15.42,15.335,15.42,9
20131101|2013-08-14 19:00,15,15.405,15.405,15.385,15.385,6
20131101|2013-08-14 19:30,15,15.385,15.385,15.385,15.385,2
20131101|2013-08-14 20:30,15,15.39,15.39,15.39,15.39,3
20131101|2013-08-14 22:30,15,15.39,15.39,15.39,15.39,1
20131101|2013-08-14 23:30,15,15.39,15.39,15.39,15.39,2
20131101|2013-08-15 03:00,15,15.37,15.37,15.37,15.37,1
20131101|2013-08-15 05:30,15,15.37,15.37,15.37,15.37,4
20131101|2013-08-15 08:30,15,15.405,15.495,15.4,15.49,27
20131101|2013-08-15 09:00,15,15.495,15.515,15.495,15.515,15
20131101|2013-08-15 09:30,15,15.49,15.49,15.42,15.45,23
20131101|2013-08-15 10:00,15,15.46,15.46,15.46,15.46,4
20131101|2013-08-15 10:30,15,15.475,15.475,15.42,15.46,14
20131101|2013-08-15 11:00,15,15.475,15.51,15.475,15.5,9
20131101|2013-08-15 11:30,15,15.475,15.5,15.45,15.5,11
20131101|2013-08-15 12:30,15,15.49,15.545,15.485,15.535,25
20131101|2013-08-15 13:00,15,15.535,15.56,15.515,15.56,16
20131101|2013-08-15 20:30,16,15.595,15.645,15.595,15.645,9
20131101|2013-08-16 05:30,16,15.61,15.61,15.61,15.61,4
20131101|2013-08-16 06:00,16,15.63,15.63,15.63,15.63,2
20131101|2013-08-16 07:00,16,15.605,15.605,15.605,15.605,1
20131101|2013-08-16 08:30,16,15.645,15.74,15.645,15.7,30
20131101|2013-08-16 09:00,16,15.7,15.71,15.7,15.71,7
20131101|2013-08-16 09:30,16,15.71,15.71,15.68,15.68,7
20131101|2013-08-16 10:00,16,15.68,15.735,15.68,15.735,13
20131101|2013-08-16 10:30,16,15.69,15.71,15.68,15.68,17
20131101|2013-08-16 11:00,16,15.665,15.665,15.66,15.66,3
20131101|2013-08-16 11:30,16,15.655,15.655,15.65,15.65,13
20131101|2013-08-16 12:00,16,15.685,15.685,15.685,15.685,1
20131101|2013-08-16 12:30,16,15.66,15.66,15.62,15.62,9
20131101|2013-08-16 13:00,16,15.62,15.695,15.62,15.695,8
20131101|2013-08-18 19:00,19,15.695,15.75,15.685,15.75,8
20131101|2013-08-18 19:30,19,15.73,15.75,15.73,15.75,6
20131101|2013-08-18 20:30,19,15.74,15.74,15.74,15.74,6
20131101|2013-08-18 21:00,19,15.745,15.745,15.745,15.745,4
20131101|2013-08-19 00:30,19,15.745,15.745,15.745,15.745,1
20131101|2013-08-19 01:30,19,15.745,15.745,15.745,15.745,1
20131101|2013-08-19 02:00,19,15.745,15.745,15.745,15.745,1
20131101|2013-08-19 02:30,19,15.75,15.75,15.75,15.75,9
20131101|2013-08-19 03:30,19,15.75,15.75,15.72,15.72,5
20131101|2013-08-19 04:00,19,15.75,15.75,15.75,15.75,2
20131101|2013-08-19 04:30,19,15.755,15.755,15.755,15.755,3
20131101|2013-08-19 05:00,19,15.75,15.75,15.75,15.75,4
20131101|2013-08-19 08:30,19,15.765,15.79,15.765,15.79,4
20131101|2013-08-19 09:00,19,15.785,15.795,15.725,15.725,18
20131101|2013-08-19 09:30,19,15.74,15.74,15.67,15.67,10
20131101|2013-08-19 10:00,19,15.695,15.695,15.6,15.655,14
20131101|2013-08-19 10:30,19,15.65,15.65,15.615,15.645,14
20131101|2013-08-19 11:00,19,15.64,15.64,15.64,15.64,2
20131101|2013-08-19 11:30,19,15.64,15.64,15.605,15.605,7
20131101|2013-08-19 12:00,19,15.605,15.605,15.605,15.605,1
20131101|2013-08-19 12:30,19,15.6,15.615,15.56,15.615,14
20131101|2013-08-19 13:00,19,15.615,15.665,15.55,15.55,18
20131101|2013-08-19 19:00,20,15.57,15.585,15.57,15.585,2
20131101|2013-08-19 19:30,20,15.58,15.58,15.58,15.58,1
20131101|2013-08-19 20:00,20,15.59,15.59,15.59,15.59,1
20131101|2013-08-20 08:30,20,15.575,15.61,15.575,15.61,3
20131101|2013-08-20 09:00,20,15.63,15.65,15.62,15.645,11
20131101|2013-08-20 09:30,20,15.655,15.68,15.64,15.655,12
20131101|2013-08-20 10:00,20,15.65,15.65,15.55,15.615,36
20131101|2013-08-20 10:30,20,15.62,15.62,15.615,15.62,10
20131101|2013-08-20 11:00,20,15.655,15.67,15.65,15.67,7
20131101|2013-08-20 11:30,20,15.63,15.63,15.59,15.59,3
20131101|2013-08-20 12:00,20,15.635,15.675,15.615,15.675,10
20131101|2013-08-20 12:30,20,15.66,15.75,15.64,15.75,33
20131101|2013-08-20 13:00,20,15.74,15.795,15.71,15.795,40
20131101|2013-08-20 19:00,21,15.725,15.775,15.72,15.745,9
20131101|2013-08-20 19:30,21,15.78,15.8,15.78,15.8,3
20131101|2013-08-20 20:00,21,15.78,15.78,15.78,15.78,1
20131101|2013-08-20 20:30,21,15.78,15.785,15.78,15.785,3
20131101|2013-08-20 21:00,21,15.785,15.785,15.785,15.785,5
20131101|2013-08-20 22:00,21,15.785,15.795,15.785,15.795,2
20131101|2013-08-20 23:00,21,15.795,15.795,15.795,15.795,1
20131101|2013-08-20 23:30,21,15.795,15.795,15.795,15.795,3
20131101|2013-08-21 01:00,21,15.795,15.795,15.795,15.795,28
20131101|2013-08-21 08:30,21,15.715,15.715,15.5,15.57,94
20131101|2013-08-21 09:00,21,15.575,15.67,15.53,15.59,33
20131101|2013-08-21 09:30,21,15.645,15.67,15.59,15.605,23
20131101|2013-08-21 10:00,21,15.615,15.615,15.615,15.615,1
20131101|2013-08-21 10:30,21,15.605,15.615,15.53,15.575,29
20131101|2013-08-21 11:00,21,15.575,15.615,15.575,15.58,6
20131101|2013-08-21 11:30,21,15.585,15.585,15.54,15.555,21
20131101|2013-08-21 12:30,21,15.575,15.62,15.54,15.62,19
20131101|2013-08-21 13:00,21,15.575,15.595,15.53,15.55,42
20131101|2013-08-21 20:00,22,15.565,15.565,15.565,15.565,1
20131101|2013-08-21 21:30,22,15.585,15.595,15.585,15.595,3
20131101|2013-08-22 03:30,22,15.585,15.585,15.55,15.55,3
20131101|2013-08-22 04:30,22,15.55,15.55,15.55,15.55,1
20131101|2013-08-22 06:00,22,15.54,15.54,15.54,15.54,2
20131101|2013-08-22 08:30,22,15.53,15.53,15.52,15.52,14
20131101|2013-08-22 09:00,22,15.56,15.56,15.545,15.56,6
20131101|2013-08-22 09:30,22,15.545,15.555,15.53,15.55,22
20131101|2013-08-22 10:00,22,15.55,15.55,15.53,15.535,7
20131101|2013-08-22 10:30,22,15.545,15.565,15.53,15.545,14
20131101|2013-08-22 11:00,22,15.55,15.565,15.535,15.55,6
20131101|2013-08-22 11:30,22,15.54,15.54,15.52,15.52,25
20131101|2013-08-22 12:00,22,15.515,15.515,15.51,15.51,2
20131101|2013-08-22 12:30,22,15.505,15.51,15.455,15.455,90
20131101|2013-08-22 13:00,22,15.455,15.5,15.455,15.5,7
20131101|2013-08-22 19:00,23,15.495,15.495,15.49,15.49,4
20131101|2013-08-22 19:30,23,15.5,15.5,15.5,15.5,1
20131101|2013-08-23 04:00,23,15.48,15.48,15.455,15.455,8
20131101|2013-08-23 04:30,23,15.46,15.46,15.46,15.46,1
20131101|2013-08-23 07:00,23,15.48,15.48,15.48,15.48,1
20131101|2013-08-23 08:30,23,15.465,15.53,15.45,15.47,40
20131101|2013-08-23 09:00,23,15.52,15.525,15.495,15.525,10
20131101|2013-08-23 09:30,23,15.515,15.515,15.48,15.5,31
20131101|2013-08-23 10:00,23,15.5,15.51,15.5,15.5,17
20131101|2013-08-23 10:30,23,15.5,15.535,15.495,15.53,20
20131101|2013-08-23 11:00,23,15.51,15.51,15.5,15.5,3
20131101|2013-08-23 11:30,23,15.505,15.545,15.505,15.545,15
20131101|2013-08-23 12:00,23,15.545,15.57,15.53,15.555,14
20131101|2013-08-23 12:30,23,15.535,15.54,15.51,15.535,13
20131101|2013-08-23 13:00,23,15.535,15.62,15.525,15.62,72
20131101|2013-08-25 19:00,26,15.5,15.5,15.495,15.495,2
20131101|2013-08-25 19:30,26,15.615,15.615,15.615,15.615,2
20131101|2013-08-25 20:30,26,15.595,15.595,15.595,15.595,1
20131101|2013-08-25 21:00,26,15.625,15.625,15.625,15.625,1
20131101|2013-08-25 22:00,26,15.62,15.62,15.62,15.62,1
20131101|2013-08-25 22:30,26,15.58,15.655,15.58,15.655,4
20131101|2013-08-25 23:30,26,15.65,15.65,15.65,15.65,1
20131101|2013-08-26 01:00,26,15.66,15.675,15.66,15.675,5
20131101|2013-08-26 04:00,26,15.665,15.665,15.665,15.665,1
20131101|2013-08-26 04:30,26,15.665,15.68,15.665,15.68,6
20131101|2013-08-26 06:00,26,15.68,15.68,15.68,15.68,3
20131101|2013-08-26 06:30,26,15.68,15.69,15.675,15.69,7
20131101|2013-08-26 07:00,26,15.68,15.68,15.68,15.68,1
20131101|2013-08-26 07:30,26,15.695,15.715,15.69,15.69,6
20131101|2013-08-26 08:30,26,15.675,15.745,15.66,15.66,8
20131101|2013-08-26 09:00,26,15.665,15.7,15.665,15.69,20
20131101|2013-08-26 09:30,26,15.69,15.78,15.69,15.765,117
20131101|2013-08-26 10:00,26,15.735,15.735,15.7,15.72,52
20131101|2013-08-26 10:30,26,15.71,15.755,15.71,15.715,30
20131101|2013-08-26 11:00,26,15.715,15.745,15.715,15.72,22
20131101|2013-08-26 11:30,26,15.745,15.83,15.74,15.8,109
20131101|2013-08-26 12:00,26,15.82,15.89,15.8,15.89,123
20131101|2013-08-26 12:30,26,15.89,15.95,15.85,15.93,195
20131101|2013-08-26 13:00,26,15.935,15.94,15.815,15.815,58
20131101|2013-08-26 19:00,27,15.865,15.895,15.865,15.895,8
20131101|2013-08-26 19:30,27,15.9,15.9,15.895,15.9,14
20131101|2013-08-26 20:00,27,15.89,15.91,15.89,15.91,9
20131101|2013-08-26 20:30,27,15.92,15.92,15.92,15.92,1
20131101|2013-08-26 21:00,27,15.92,15.935,15.92,15.935,4
20131101|2013-08-26 21:30,27,15.935,15.935,15.935,15.935,1
20131101|2013-08-26 22:30,27,15.915,15.915,15.915,15.915,3
20131101|2013-08-26 23:00,27,15.925,15.925,15.925,15.925,4
20131101|2013-08-27 00:00,27,15.92,15.935,15.92,15.935,10
20131101|2013-08-27 00:30,27,15.93,15.93,15.93,15.93,1
20131101|2013-08-27 01:00,27,15.93,15.93,15.93,15.93,4
20131101|2013-08-27 02:00,27,15.93,15.95,15.93,15.95,18
20131101|2013-08-27 02:30,27,15.94,15.94,15.94,15.94,3
20131101|2013-08-27 03:00,27,15.94,15.94,15.92,15.92,6
20131101|2013-08-27 03:30,27,15.94,15.94,15.94,15.94,5
20131101|2013-08-27 06:30,27,15.89,15.89,15.885,15.885,2
20131101|2013-08-27 07:00,27,15.88,15.88,15.87,15.87,3
20131101|2013-08-27 08:30,27,15.88,15.95,15.88,15.92,43
20131101|2013-08-27 09:00,27,15.9,15.94,15.9,15.94,10
20131101|2013-08-27 09:30,27,15.94,16.005,15.935,16.005,154
20131101|2013-08-27 10:00,27,15.97,15.975,15.945,15.97,30
20131101|2013-08-27 10:30,27,15.96,15.97,15.96,15.96,56
20131101|2013-08-27 11:00,27,15.95,15.965,15.945,15.95,114
20131101|2013-08-27 11:30,27,15.95,15.965,15.88,15.89,34
20131101|2013-08-27 12:00,27,15.885,15.885,15.84,15.865,77
20131101|2013-08-27 12:30,27,15.835,15.835,15.725,15.76,61
20131101|2013-08-27 13:00,27,15.76,15.775,15.7,15.735,51
20131101|2013-08-27 19:00,28,15.73,15.8,15.73,15.8,11
20131101|2013-08-27 19:30,28,15.8,15.8,15.8,15.8,2
20131101|2013-08-27 20:00,28,15.83,15.83,15.83,15.83,2
20131101|2013-08-27 20:30,28,15.825,15.83,15.825,15.83,2
20131101|2013-08-27 21:30,28,15.83,15.83,15.83,15.83,2
20131101|2013-08-27 23:30,28,15.805,15.805,15.8,15.8,2
20131101|2013-08-28 00:00,28,15.8,15.8,15.8,15.8,3
20131101|2013-08-28 02:00,28,15.82,15.82,15.82,15.82,2
20131101|2013-08-28 02:30,28,15.78,15.78,15.78,15.78,1
20131101|2013-08-28 03:30,28,15.82,15.82,15.82,15.82,1
20131101|2013-08-28 06:00,28,15.8,15.8,15.8,15.8,1
20131101|2013-08-28 07:30,28,15.78,15.78,15.765,15.765,5
20131101|2013-08-28 08:30,28,15.76,15.76,15.7,15.7,21
20131101|2013-08-28 09:00,28,15.71,15.735,15.66,15.67,46
20131101|2013-08-28 09:30,28,15.665,15.67,15.665,15.67,9
20131101|2013-08-28 10:00,28,15.7,15.75,15.68,15.68,41
20131101|2013-08-28 10:30,28,15.68,15.735,15.68,15.685,32
20131101|2013-08-28 11:00,28,15.7,15.735,15.7,15.73,27
20131101|2013-08-28 11:30,28,15.74,15.76,15.72,15.76,43
20131101|2013-08-28 12:00,28,15.72,15.745,15.7,15.7,4
20131101|2013-08-28 12:30,28,15.725,15.77,15.705,15.705,69
20131101|2013-08-28 13:00,28,15.74,15.75,15.695,15.71,25
20131101|2013-08-28 19:00,29,15.72,15.75,15.72,15.75,7
20131101|2013-08-28 20:30,29,15.735,15.735,15.735,15.735,1
20131101|2013-08-29 06:00,29,15.715,15.715,15.715,15.715,1
20131101|2013-08-29 06:30,29,15.705,15.705,15.7,15.7,3
20131101|2013-08-29 07:00,29,15.7,15.7,15.68,15.69,8
20131101|2013-08-29 07:30,29,15.685,15.685,15.68,15.68,2
20131101|2013-08-29 08:30,29,15.68,15.725,15.68,15.68,27
20131101|2013-08-29 09:00,29,15.685,15.685,15.68,15.68,15
20131101|2013-08-29 09:30,29,15.68,15.715,15.665,15.695,39
20131101|2013-08-29 10:00,29,15.68,15.72,15.68,15.68,20
20131101|2013-08-29 10:30,29,15.68,15.71,15.68,15.68,15
20131101|2013-08-29 11:00,29,15.695,15.7,15.685,15.685,20
20131101|2013-08-29 11:30,29,15.7,15.72,15.695,15.71,37
20131101|2013-08-29 12:00,29,15.715,15.735,15.71,15.71,28
20131101|2013-08-29 12:30,29,15.7,15.735,15.695,15.695,34
20131101|2013-08-29 13:00,29,15.695,15.74,15.68,15.735,41
20131101|2013-08-29 19:00,30,15.735,15.735,15.735,15.735,1
20131101|2013-08-29 19:30,30,15.735,15.735,15.735,15.735,2
20131101|2013-08-29 20:00,30,15.735,15.735,15.735,15.735,2
20131101|2013-08-29 21:30,30,15.725,15.725,15.725,15.725,1
20131101|2013-08-30 01:30,30,15.74,15.74,15.74,15.74,3
20131101|2013-08-30 02:00,30,15.74,15.74,15.74,15.74,5
20131101|2013-08-30 03:30,30,15.74,15.74,15.74,15.74,1
20131101|2013-08-30 05:00,30,15.74,15.74,15.74,15.74,2
20131101|2013-08-30 08:30,30,15.72,15.72,15.715,15.715,6
20131101|2013-08-30 09:00,30,15.72,15.72,15.715,15.715,7
20131101|2013-08-30 09:30,30,15.7,15.715,15.7,15.715,2
20131101|2013-08-30 10:00,30,15.695,15.7,15.68,15.68,8
20131101|2013-08-30 10:30,30,15.68,15.68,15.64,15.655,39
20131101|2013-08-30 11:00,30,15.65,15.67,15.65,15.66,10
20131101|2013-08-30 11:30,30,15.67,15.69,15.65,15.685,12
20131101|2013-08-30 12:00,30,15.69,15.705,15.69,15.705,4
20131101|2013-08-30 12:30,30,15.69,15.73,15.69,15.72,52
20131101|2013-08-30 13:00,30,15.72,15.76,15.72,15.755,97
20131101|2013-09-02 19:00,3,15.76,15.76,15.755,15.755,3
20131101|2013-09-02 19:30,3,15.76,15.76,15.76,15.76,1
20131101|2013-09-02 20:00,3,15.76,15.76,15.76,15.76,1
20131101|2013-09-02 21:00,3,15.76,15.76,15.75,15.75,3
20131101|2013-09-02 22:30,3,15.76,15.78,15.76,15.78,2
20131101|2013-09-02 23:00,3,15.79,15.79,15.79,15.79,2
20131101|2013-09-03 00:00,3,15.8,15.8,15.8,15.8,1
20131101|2013-09-03 02:30,3,15.77,15.77,15.77,15.77,2
20131101|2013-09-03 03:00,3,15.77,15.77,15.77,15.77,3
20131101|2013-09-03 06:30,3,15.8,15.8,15.79,15.79,2
20131101|2013-09-03 07:00,3,15.815,15.82,15.785,15.785,5
20131101|2013-09-03 07:30,3,15.825,15.83,15.825,15.83,2
20131101|2013-09-03 08:30,3,15.86,15.93,15.85,15.86,42
20131101|2013-09-03 09:00,3,15.885,15.885,15.805,15.84,16
20131101|2013-09-03 09:30,3,15.865,15.89,15.845,15.89,28
20131101|2013-09-03 10:00,3,15.855,15.855,15.71,15.72,29
20131101|2013-09-03 10:30,3,15.755,15.755,15.74,15.75,8
20131101|2013-09-03 11:00,3,15.75,15.75,15.75,15.75,7
20131101|2013-09-03 11:30,3,15.775,15.83,15.775,15.78,4
20131101|2013-09-03 12:00,3,15.825,15.825,15.82,15.82,4
20131101|2013-09-03 12:30,3,15.825,15.845,15.805,15.805,10
20131101|2013-09-03 13:00,3,15.805,15.855,15.73,15.855,53
20131101|2013-09-03 19:30,4,15.77,15.77,15.77,15.77,1
20131101|2013-09-03 20:30,4,15.735,15.735,15.735,15.735,1
20131101|2013-09-04 02:00,4,15.8,15.8,15.8,15.8,1
20131101|2013-09-04 03:00,4,15.78,15.78,15.78,15.78,2
20131101|2013-09-04 04:00,4,15.77,15.77,15.76,15.76,4
20131101|2013-09-04 05:30,4,15.765,15.765,15.765,15.765,1
20131101|2013-09-04 08:30,4,15.845,15.845,15.79,15.79,2
20131101|2013-09-04 09:00,4,15.77,15.83,15.75,15.78,38
20131101|2013-09-04 09:30,4,15.755,15.79,15.75,15.75,11
20131101|2013-09-04 10:00,4,15.78,15.78,15.68,15.68,36
20131101|2013-09-04 10:30,4,15.68,15.71,15.68,15.71,18
20131101|2013-09-04 11:00,4,15.71,15.71,15.68,15.68,7
20131101|2013-09-04 11:30,4,15.68,15.68,15.67,15.67,20
20131101|2013-09-04 12:00,4,15.64,15.65,15.64,15.65,7
20131101|2013-09-04 12:30,4,15.67,15.7,15.67,15.685,24
20131101|2013-09-04 13:00,4,15.685,15.735,15.68,15.725,59
20131101|2013-09-04 19:00,5,15.68,15.68,15.68,15.68,11
20131101|2013-09-04 22:00,5,15.68,15.68,15.68,15.68,4
20131101|2013-09-04 22:30,5,15.68,15.68,15.68,15.68,1
20131101|2013-09-05 02:00,5,15.68,15.68,15.68,15.68,2
20131101|2013-09-05 02:30,5,15.68,15.68,15.68,15.68,1
20131101|2013-09-05 06:30,5,15.68,15.68,15.68,15.68,2
20131101|2013-09-05 07:00,5,15.68,15.68,15.68,15.68,2
20131101|2013-09-05 07:30,5,15.68,15.69,15.68,15.69,9
20131101|2013-09-05 08:30,5,15.68,15.695,15.55,15.6,72
20131101|2013-09-05 09:00,5,15.595,15.605,15.56,15.56,28
20131101|2013-09-05 09:30,5,15.6,15.62,15.56,15.58,40
20131101|2013-09-05 10:00,5,15.58,15.63,15.58,15.62,15
20131101|2013-09-05 10:30,5,15.62,15.62,15.565,15.6,29
20131101|2013-09-05 11:00,5,15.645,15.67,15.63,15.63,8
20131101|2013-09-05 11:30,5,15.63,15.65,15.615,15.65,9
20131101|2013-09-05 12:00,5,15.655,15.655,15.655,15.655,1
20131101|2013-09-05 12:30,5,15.62,15.65,15.615,15.65,8
20131101|2013-09-05 13:00,5,15.65,15.66,15.615,15.64,25
20131101|2013-09-05 19:00,6,15.6,15.6,15.6,15.6,1
20131101|2013-09-05 20:00,6,15.565,15.565,15.565,15.565,1
20131101|2013-09-05 20:30,6,15.61,15.63,15.61,15.63,3
20131101|2013-09-06 01:30,6,15.57,15.57,15.57,15.57,1
20131101|2013-09-06 04:00,6,15.57,15.57,15.57,15.57,2
20131101|2013-09-06 05:30,6,15.56,15.56,15.56,15.56,2
20131101|2013-09-06 06:30,6,15.56,15.56,15.56,15.56,1
20131101|2013-09-06 08:30,6,15.565,15.57,15.5,15.56,44
20131101|2013-09-06 09:00,6,15.57,15.58,15.47,15.485,37
20131101|2013-09-06 09:30,6,15.485,15.52,15.465,15.5,19
20131101|2013-09-06 10:00,6,15.505,15.52,15.47,15.5,18
20131101|2013-09-06 10:30,6,15.5,15.515,15.465,15.47,24
20131101|2013-09-06 11:00,6,15.495,15.495,15.495,15.495,1
20131101|2013-09-06 11:30,6,15.465,15.465,15.4,15.405,71
20131101|2013-09-06 12:00,6,15.405,15.445,15.4,15.41,74
20131101|2013-09-06 12:30,6,15.4,15.405,15.385,15.385,34
20131101|2013-09-06 13:00,6,15.385,15.43,15.385,15.405,47
20131101|2013-09-08 19:00,9,15.395,15.415,15.37,15.37,12
20131101|2013-09-08 19:30,9,15.37,15.37,15.37,15.37,1
20131101|2013-09-08 20:00,9,15.375,15.375,15.37,15.37,3
20131101|2013-09-08 20:30,9,15.36,15.36,15.35,15.35,40
20131101|2013-09-08 21:00,9,15.35,15.35,15.35,15.35,4
20131101|2013-09-08 22:00,9,15.35,15.355,15.35,15.355,6
20131101|2013-09-08 22:30,9,15.355,15.355,15.355,15.355,1
20131101|2013-09-08 23:00,9,15.35,15.35,15.35,15.35,1
20131101|2013-09-09 01:00,9,15.335,15.335,15.335,15.335,1
20131101|2013-09-09 01:30,9,15.335,15.335,15.335,15.335,2
20131101|2013-09-09 02:30,9,15.32,15.32,15.32,15.32,4
20131101|2013-09-09 03:00,9,15.32,15.32,15.3,15.3,41
20131101|2013-09-09 04:30,9,15.3,15.3,15.3,15.3,2
20131101|2013-09-09 06:00,9,15.3,15.3,15.3,15.3,4
20131101|2013-09-09 06:30,9,15.28,15.28,15.27,15.27,6
20131101|2013-09-09 07:00,9,15.29,15.29,15.275,15.275,4
20131101|2013-09-09 07:30,9,15.275,15.275,15.275,15.275,1
20131101|2013-09-09 08:30,9,15.27,15.39,15.25,15.31,120
20131101|2013-09-09 09:00,9,15.305,15.32,15.285,15.285,13
20131101|2013-09-09 09:30,9,15.28,15.285,15.255,15.285,27
20131101|2013-09-09 10:00,9,15.29,15.32,15.29,15.3,8
20131101|2013-09-09 10:30,9,15.3,15.305,15.27,15.29,24
20131101|2013-09-09 11:00,9,15.29,15.31,15.29,15.31,2
20131101|2013-09-09 11:30,9,15.3,15.3,15.275,15.275,12
20131101|2013-09-09 12:00,9,15.27,15.29,15.27,15.29,6
20131101|2013-09-09 12:30,9,15.29,15.29,15.26,15.27,8
20131101|2013-09-09 13:00,9,15.29,15.34,15.29,15.34,13
20131101|2013-09-09 19:00,10,15.34,15.34,15.33,15.33,4
20131101|2013-09-09 19:30,10,15.32,15.32,15.3,15.3,4
20131101|2013-09-09 20:00,10,15.3,15.3,15.3,15.3,1
20131101|2013-09-09 21:00,10,15.28,15.28,15.28,15.28,1
20131101|2013-09-09 21:30,10,15.28,15.28,15.26,15.26,9
20131101|2013-09-09 23:00,10,15.27,15.27,15.27,15.27,4
20131101|2013-09-10 01:00,10,15.27,15.285,15.27,15.27,13
20131101|2013-09-10 02:00,10,15.27,15.27,15.27,15.27,17
20131101|2013-09-10 03:30,10,15.27,15.27,15.265,15.265,2
20131101|2013-09-10 04:00,10,15.26,15.26,15.26,15.26,1
20131101|2013-09-10 04:30,10,15.265,15.265,15.265,15.265,2
20131101|2013-09-10 05:00,10,15.265,15.265,15.265,15.265,3
20131101|2013-09-10 06:00,10,15.265,15.265,15.265,15.265,2
20131101|2013-09-10 06:30,10,15.265,15.265,15.26,15.26,5
20131101|2013-09-10 07:00,10,15.26,15.26,15.26,15.26,1
20131101|2013-09-10 07:30,10,15.255,15.27,15.25,15.27,14
20131101|2013-09-10 08:30,10,15.3,15.3,15.255,15.295,49
20131101|2013-09-10 09:00,10,15.29,15.3,15.265,15.3,20
20131101|2013-09-10 09:30,10,15.32,15.34,15.29,15.295,30
20131101|2013-09-10 10:00,10,15.315,15.335,15.315,15.335,3
20131101|2013-09-10 10:30,10,15.325,15.37,15.315,15.37,38
20131101|2013-09-10 11:00,10,15.365,15.4,15.365,15.395,18
20131101|2013-09-10 11:30,10,15.37,15.37,15.335,15.36,14
20131101|2013-09-10 12:00,10,15.365,15.4,15.365,15.4,12
20131101|2013-09-10 12:30,10,15.365,15.365,15.335,15.34,32
20131101|2013-09-10 13:00,10,15.355,15.45,15.355,15.45,47
20131101|2013-09-10 19:00,11,15.445,15.445,15.435,15.435,14
20131101|2013-09-10 19:30,11,15.43,15.44,15.42,15.42,16
20131101|2013-09-10 21:00,11,15.415,15.415,15.415,15.415,4
20131101|2013-09-10 21:30,11,15.415,15.415,15.415,15.415,1
20131101|2013-09-11 02:30,11,15.44,15.47,15.44,15.47,6
20131101|2013-09-11 03:30,11,15.435,15.435,15.435,15.435,1
20131101|2013-09-11 05:30,11,15.435,15.435,15.435,15.435,2
20131101|2013-09-11 07:00,11,15.49,15.495,15.49,15.495,4
20131101|2013-09-11 08:30,11,15.49,15.59,15.46,15.475,70
20131101|2013-09-11 09:00,11,15.475,15.535,15.475,15.535,13
20131101|2013-09-11 09:30,11,15.52,15.52,15.475,15.5,35
20131101|2013-09-11 10:00,11,15.535,15.54,15.535,15.54,3
20131101|2013-09-11 10:30,11,15.49,15.51,15.485,15.51,10
20131101|2013-09-11 11:30,11,15.54,15.54,15.46,15.5,44
20131101|2013-09-11 12:00,11,15.495,15.53,15.495,15.53,10
20131101|2013-09-11 12:30,11,15.495,15.515,15.45,15.515,28
20131101|2013-09-11 13:00,11,15.505,15.59,15.505,15.59,26
20131101|2013-09-11 19:00,12,15.495,15.515,15.495,15.5,9
20131101|2013-09-12 01:00,12,15.565,15.565,15.565,15.565,1
20131101|2013-09-12 02:00,12,15.58,15.58,15.58,15.58,1
20131101|2013-09-12 04:00,12,15.575,15.575,15.575,15.575,2
20131101|2013-09-12 04:30,12,15.575,15.585,15.56,15.585,8
20131101|2013-09-12 06:30,12,15.58,15.58,15.58,15.58,1
20131101|2013-09-12 07:00,12,15.58,15.59,15.56,15.59,3
20131101|2013-09-12 08:30,12,15.59,15.7,15.555,15.555,91
20131101|2013-09-12 09:00,12,15.56,15.56,15.5,15.5,28
20131101|2013-09-12 09:30,12,15.48,15.555,15.48,15.535,13
20131101|2013-09-12 10:30,12,15.52,15.52,15.515,15.515,2
20131101|2013-09-12 11:00,12,15.52,15.52,15.52,15.52,3
20131101|2013-09-12 11:30,12,15.515,15.52,15.515,15.52,9
20131101|2013-09-12 12:00,12,15.55,15.56,15.55,15.56,12
20131101|2013-09-12 12:30,12,15.59,15.595,15.59,15.595,2
20131101|2013-09-12 13:00,12,15.595,15.64,15.52,15.52,31
20131101|2013-09-12 19:30,13,15.535,15.535,15.535,15.535,2
20131101|2013-09-13 04:00,13,15.525,15.525,15.525,15.525,1
20131101|2013-09-13 05:30,13,15.525,15.525,15.525,15.525,2
20131101|2013-09-13 06:00,13,15.52,15.52,15.52,15.52,1
20131101|2013-09-13 06:30,13,15.52,15.52,15.52,15.52,1
20131101|2013-09-13 07:00,13,15.53,15.545,15.53,15.545,6
20131101|2013-09-13 07:30,13,15.545,15.545,15.545,15.545,2
20131101|2013-09-13 08:30,13,15.525,15.525,15.45,15.465,24
20131101|2013-09-13 09:00,13,15.46,15.495,15.45,15.45,11
20131101|2013-09-13 09:30,13,15.45,15.46,15.45,15.45,16
20131101|2013-09-13 10:00,13,15.475,15.475,15.45,15.465,5
20131101|2013-09-13 10:30,13,15.47,15.47,15.47,15.47,2
20131101|2013-09-13 11:00,13,15.46,15.46,15.44,15.44,10
20131101|2013-09-13 12:00,13,15.465,15.465,15.45,15.45,4
20131101|2013-09-13 12:30,13,15.445,15.445,15.425,15.425,5
20131101|2013-09-13 13:00,13,15.45,15.45,15.42,15.42,21
20131101|2013-09-15 19:00,16,15.425,15.43,15.425,15.425,5
20131101|2013-09-15 20:00,16,15.425,15.425,15.42,15.42,11
20131101|2013-09-15 21:30,16,15.405,15.405,15.4,15.4,6
20131101|2013-09-15 23:30,16,15.405,15.405,15.405,15.405,1
20131101|2013-09-16 01:00,16,15.405,15.405,15.4,15.4,3
20131101|2013-09-16 02:00,16,15.4,15.4,15.4,15.4,6
20131101|2013-09-16 02:30,16,15.4,15.4,15.4,15.4,2
20131101|2013-09-16 03:00,16,15.4,15.4,15.4,15.4,4
20131101|2013-09-16 07:30,16,15.405,15.405,15.405,15.405,10
20131101|2013-09-16 08:30,16,15.405,15.44,15.405,15.44,64
20131101|2013-09-16 09:00,16,15.44,15.52,15.44,15.48,83
20131101|2013-09-16 09:30,16,15.495,15.55,15.495,15.55,41
20131101|2013-09-16 10:00,16,15.54,15.58,15.54,15.58,21
20131101|2013-09-16 10:30,16,15.58,15.59,15.565,15.59,25
20131101|2013-09-16 11:00,16,15.57,15.6,15.57,15.59,32
20131101|2013-09-16 11:30,16,15.6,15.625,15.555,15.555,40
20131101|2013-09-16 12:00,16,15.57,15.6,15.57,15.6,9
20131101|2013-09-16 12:30,16,15.6,15.62,15.59,15.615,13
20131101|2013-09-16 13:00,16,15.62,15.62,15.555,15.57,11
20131101|2013-09-16 19:00,17,15.62,15.68,15.51,15.51,18
20131101|2013-09-16 19:30,17,15.63,15.63,15.565,15.565,5
20131101|2013-09-16 20:00,17,15.59,15.59,15.59,15.59,1
20131101|2013-09-17 01:00,17,15.655,15.655,15.545,15.545,6
20131101|2013-09-17 02:30,17,15.595,15.595,15.595,15.595,5
20131101|2013-09-17 06:30,17,15.61,15.61,15.61,15.61,1
20131101|2013-09-17 07:00,17,15.59,15.59,15.59,15.59,3
20131101|2013-09-17 07:30,17,15.59,15.59,15.59,15.59,2
20131101|2013-09-17 08:30,17,15.61,15.61,15.48,15.565,65
20131101|2013-09-17 09:00,17,15.505,15.505,15.45,15.5,37
20131101|2013-09-17 09:30,17,15.49,15.49,15.47,15.47,9
20131101|2013-09-17 10:00,17,15.495,15.495,15.465,15.465,3
20131101|2013-09-17 11:30,17,15.53,15.55,15.52,15.535,10
20131101|2013-09-17 12:00,17,15.5,15.555,15.5,15.555,13
20131101|2013-09-17 12:30,17,15.53,15.55,15.51,15.55,6
20131101|2013-09-17 13:00,17,15.55,15.55,15.5,15.5,45
20131101|2013-09-17 19:30,18,15.515,15.515,15.515,15.515,1
20131101|2013-09-17 21:00,18,15.515,15.515,15.515,15.515,1
20131101|2013-09-18 02:30,18,15.56,15.56,15.56,15.56,3
20131101|2013-09-18 06:00,18,15.58,15.58,15.58,15.58,1
20131101|2013-09-18 06:30,18,15.58,15.58,15.58,15.58,2
20131101|2013-09-18 07:00,18,15.575,15.575,15.575,15.575,1
20131101|2013-09-18 08:30,18,15.575,15.575,15.575,15.575,3
20131101|2013-09-18 09:00,18,15.575,15.575,15.56,15.56,4
20131101|2013-09-18 09:30,18,15.56,15.62,15.56,15.615,10
20131101|2013-09-18 10:00,18,15.62,15.62,15.595,15.6,33
20131101|2013-09-18 10:30,18,15.595,15.6,15.565,15.57,18
20131101|2013-09-18 11:00,18,15.57,15.57,15.41,15.425,55
20131101|2013-09-18 11:30,18,15.46,15.495,15.425,15.495,8
20131101|2013-09-18 12:00,18,15.505,15.505,15.505,15.505,1
20131101|2013-09-18 13:00,18,15.49,15.62,15.49,15.62,60
20131101|2013-09-18 19:00,19,15.66,15.675,15.625,15.675,30
20131101|2013-09-18 19:30,19,15.65,15.65,15.645,15.645,3
20131101|2013-09-18 21:00,19,15.645,15.645,15.645,15.645,1
20131101|2013-09-18 22:00,19,15.63,15.63,15.63,15.63,1
20131101|2013-09-18 23:00,19,15.63,15.63,15.63,15.63,5
20131101|2013-09-19 00:00,19,15.625,15.625,15.605,15.605,5
20131101|2013-09-19 02:30,19,15.62,15.62,15.62,15.62,4
20131101|2013-09-19 03:30,19,15.61,15.65,15.61,15.65,6
20131101|2013-09-19 05:00,19,15.67,15.685,15.67,15.685,9
20131101|2013-09-19 05:30,19,15.69,15.69,15.69,15.69,3
20131101|2013-09-19 06:00,19,15.685,15.685,15.685,15.685,1
20131101|2013-09-19 08:30,19,15.67,15.7,15.665,15.665,27
20131101|2013-09-19 09:00,19,15.645,15.68,15.62,15.62,10
20131101|2013-09-19 09:30,19,15.62,15.635,15.465,15.5,90
20131101|2013-09-19 10:00,19,15.505,15.545,15.505,15.53,13
20131101|2013-09-19 10:30,19,15.545,15.545,15.545,15.545,3
20131101|2013-09-19 11:00,19,15.53,15.585,15.53,15.585,16
20131101|2013-09-19 11:30,19,15.58,15.6,15.555,15.555,12
20131101|2013-09-19 12:30,19,15.59,15.67,15.59,15.67,77
20131101|2013-09-19 13:00,19,15.675,15.69,15.635,15.67,36
20131101|2013-09-19 19:00,20,15.67,15.67,15.67,15.67,1
20131101|2013-09-19 19:30,20,15.625,15.625,15.625,15.625,1
20131101|2013-09-19 20:00,20,15.65,15.65,15.65,15.65,2
20131101|2013-09-19 22:00,20,15.625,15.625,15.625,15.625,1
20131101|2013-09-20 01:30,20,15.62,15.62,15.62,15.62,1
20131101|2013-09-20 02:30,20,15.64,15.64,15.64,15.64,1
20131101|2013-09-20 03:00,20,15.64,15.64,15.64,15.64,1
20131101|2013-09-20 06:30,20,15.61,15.61,15.61,15.61,1
20131101|2013-09-20 08:30,20,15.665,15.675,15.665,15.675,11
20131101|2013-09-20 09:00,20,15.635,15.65,15.55,15.55,30
20131101|2013-09-20 09:30,20,15.58,15.645,15.58,15.645,24
20131101|2013-09-20 10:00,20,15.64,15.64,15.57,15.57,18
20131101|2013-09-20 10:30,20,15.57,15.58,15.57,15.58,9
20131101|2013-09-20 11:00,20,15.59,15.59,15.55,15.55,5
20131101|2013-09-20 11:30,20,15.58,15.6,15.58,15.6,9
20131101|2013-09-20 12:00,20,15.605,15.605,15.605,15.605,1
20131101|2013-09-20 12:30,20,15.615,15.635,15.615,15.635,8
20131101|2013-09-20 13:00,20,15.635,15.635,15.53,15.53,50
20131101|2013-09-22 20:00,23,15.58,15.605,15.58,15.605,3
20131101|2013-09-22 22:30,23,15.6,15.6,15.6,15.6,1
20131101|2013-09-22 23:00,23,15.61,15.615,15.61,15.615,2
20131101|2013-09-23 02:30,23,15.585,15.585,15.585,15.585,2
20131101|2013-09-23 07:30,23,15.595,15.595,15.595,15.595,1
20131101|2013-09-23 08:30,23,15.59,15.59,15.54,15.545,15
20131101|2013-09-23 09:00,23,15.55,15.55,15.43,15.48,35
20131101|2013-09-23 09:30,23,15.485,15.55,15.46,15.54,13
20131101|2013-09-23 10:00,23,15.505,15.52,15.505,15.52,2
20131101|2013-09-23 10:30,23,15.525,15.525,15.525,15.525,7
20131101|2013-09-23 11:00,23,15.48,15.48,15.48,15.48,2
20131101|2013-09-23 11:30,23,15.525,15.535,15.525,15.535,7
20131101|2013-09-23 12:00,23,15.49,15.49,15.49,15.49,1
20131101|2013-09-23 12:30,23,15.545,15.565,15.53,15.53,15
20131101|2013-09-23 13:00,23,15.535,15.55,15.5,15.545,17
20131101|2013-09-24 01:00,24,15.545,15.545,15.545,15.545,1
20131101|2013-09-24 01:30,24,15.53,15.53,15.525,15.525,4
20131101|2013-09-24 02:30,24,15.5,15.5,15.5,15.5,1
20131101|2013-09-24 05:30,24,15.5,15.5,15.5,15.5,2
20131101|2013-09-24 06:00,24,15.495,15.495,15.495,15.495,2
20131101|2013-09-24 07:00,24,15.49,15.49,15.47,15.47,6
20131101|2013-09-24 07:30,24,15.465,15.465,15.45,15.45,5
20131101|2013-09-24 08:30,24,15.46,15.46,15.435,15.455,18
20131101|2013-09-24 09:00,24,15.46,15.465,15.46,15.46,5
20131101|2013-09-24 09:30,24,15.465,15.495,15.46,15.495,8
20131101|2013-09-24 10:00,24,15.495,15.5,15.495,15.5,4
20131101|2013-09-24 10:30,24,15.5,15.5,15.5,15.5,4
20131101|2013-09-24 11:30,24,15.495,15.495,15.47,15.47,5
20131101|2013-09-24 12:00,24,15.465,15.465,15.46,15.46,7
20131101|2013-09-24 12:30,24,15.455,15.475,15.445,15.45,21
20131101|2013-09-24 13:00,24,15.49,15.49,15.455,15.49,9
20131101|2013-09-24 19:00,25,15.49,15.49,15.49,15.49,2
20131101|2013-09-25 01:30,25,15.455,15.455,15.455,15.455,1
20131101|2013-09-25 02:00,25,15.45,15.45,15.45,15.45,1
20131101|2013-09-25 02:30,25,15.45,15.45,15.45,15.45,1
20131101|2013-09-25 05:00,25,15.44,15.44,15.44,15.44,1
20131101|2013-09-25 08:30,25,15.455,15.495,15.45,15.495,3
20131101|2013-09-25 09:00,25,15.5,15.61,15.5,15.61,39
20131101|2013-09-25 09:30,25,15.605,15.605,15.52,15.57,19
20131101|2013-09-25 10:00,25,15.5,15.5,15.485,15.5,10
20131101|2013-09-25 11:00,25,15.53,15.535,15.515,15.515,3
20131101|2013-09-25 11:30,25,15.52,15.535,15.49,15.49,12
20131101|2013-09-25 12:00,25,15.49,15.525,15.485,15.525,19
20131101|2013-09-25 12:30,25,15.505,15.515,15.475,15.515,33
20131101|2013-09-25 13:00,25,15.515,15.515,15.48,15.485,18
20131101|2013-09-25 19:00,26,15.48,15.48,15.48,15.48,2
20131101|2013-09-26 01:00,26,15.475,15.475,15.475,15.475,2
20131101|2013-09-26 06:30,26,15.485,15.485,15.485,15.485,1
20131101|2013-09-26 07:00,26,15.495,15.495,15.485,15.485,3
20131101|2013-09-26 08:30,26,15.485,15.515,15.48,15.48,7
20131101|2013-09-26 09:00,26,15.475,15.475,15.46,15.475,17
20131101|2013-09-26 09:30,26,15.455,15.465,15.43,15.43,30
20131101|2013-09-26 10:00,26,15.44,15.45,15.41,15.43,21
20131101|2013-09-26 10:30,26,15.43,15.43,15.35,15.355,91
20131101|2013-09-26 11:00,26,15.355,15.41,15.35,15.38,40
20131101|2013-09-26 11:30,26,15.355,15.355,15.31,15.35,40
20131101|2013-09-26 12:00,26,15.34,15.375,15.335,15.375,4
20131101|2013-09-26 12:30,26,15.33,15.33,15.3,15.31,17
20131101|2013-09-26 13:00,26,15.3,15.355,15.275,15.31,102
20131101|2013-09-26 19:00,27,15.34,15.34,15.335,15.335,3
20131101|2013-09-26 19:30,27,15.375,15.4,15.335,15.4,12
20131101|2013-09-26 20:00,27,15.4,15.4,15.4,15.4,2
20131101|2013-09-26 21:30,27,15.425,15.425,15.4,15.4,5
20131101|2013-09-26 22:00,27,15.4,15.4,15.4,15.4,2
20131101|2013-09-26 22:30,27,15.4,15.4,15.4,15.4,1
20131101|2013-09-26 23:30,27,15.39,15.39,15.39,15.39,1
20131101|2013-09-27 00:30,27,15.38,15.38,15.38,15.38,2
20131101|2013-09-27 05:30,27,15.38,15.38,15.38,15.38,7
20131101|2013-09-27 06:00,27,15.4,15.4,15.4,15.4,2
20131101|2013-09-27 07:00,27,15.405,15.405,15.4,15.4,3
20131101|2013-09-27 08:30,27,15.4,15.405,15.4,15.405,5
20131101|2013-09-27 09:00,27,15.39,15.39,15.33,15.34,32
20131101|2013-09-27 09:30,27,15.355,15.39,15.35,15.37,19
20131101|2013-09-27 10:00,27,15.385,15.385,15.385,15.385,5
20131101|2013-09-27 10:30,27,15.38,15.38,15.37,15.38,18
20131101|2013-09-27 11:30,27,15.375,15.44,15.365,15.44,43
20131101|2013-09-27 12:00,27,15.44,15.45,15.39,15.39,33
20131101|2013-09-27 12:30,27,15.39,15.41,15.39,15.405,11
20131101|2013-09-27 13:00,27,15.41,15.425,15.38,15.38,21
20131101|2013-09-29 19:00,30,15.39,15.39,15.39,15.39,3
20131101|2013-09-29 20:00,30,15.395,15.395,15.395,15.395,1
20131101|2013-09-29 21:30,30,15.39,15.39,15.39,15.39,1
20131101|2013-09-29 22:00,30,15.385,15.385,15.38,15.38,2
20131101|2013-09-29 22:30,30,15.385,15.385,15.385,15.385,1
20131101|2013-09-29 23:00,30,15.4,15.4,15.4,15.4,1
20131101|2013-09-30 02:00,30,15.38,15.38,15.38,15.38,1
20131101|2013-09-30 02:30,30,15.38,15.38,15.38,15.38,2
20131101|2013-09-30 05:00,30,15.375,15.375,15.37,15.37,2
20131101|2013-09-30 05:30,30,15.37,15.37,15.37,15.37,1
20131101|2013-09-30 06:00,30,15.365,15.365,15.365,15.365,1
20131101|2013-09-30 08:30,30,15.365,15.37,15.365,15.37,2
20131101|2013-09-30 09:00,30,15.385,15.385,15.34,15.38,20
20131101|2013-09-30 09:30,30,15.395,15.42,15.38,15.38,9
20131101|2013-09-30 10:00,30,15.38,15.38,15.38,15.38,2
20131101|2013-09-30 10:30,30,15.4,15.405,15.385,15.385,10
20131101|2013-09-30 11:00,30,15.385,15.385,15.355,15.37,20
20131101|2013-09-30 11:30,30,15.355,15.355,15.28,15.28,54
20131101|2013-09-30 12:00,30,15.3,15.3,15.28,15.28,14
20131101|2013-09-30 12:30,30,15.28,15.3,15.175,15.18,238
20131101|2013-09-30 13:00,30,15.18,15.18,15.11,15.15,98
20131101|2013-09-30 19:00,1,15.08,15.1,15.06,15.1,59
20131101|2013-09-30 20:00,1,15.11,15.11,15.11,15.11,1
20131101|2013-09-30 20:30,1,15.175,15.175,15.175,15.175,1
20131101|2013-09-30 21:00,1,15.135,15.135,15.13,15.13,2
20131101|2013-09-30 21:30,1,15.165,15.17,15.165,15.17,5
20131101|2013-10-01 01:30,1,15.11,15.11,15.11,15.11,1
20131101|2013-10-01 02:00,1,15.11,15.11,15.11,15.11,1
20131101|2013-10-01 02:30,1,15.11,15.11,15.11,15.11,1
20131101|2013-10-01 03:30,1,15.105,15.105,15.105,15.105,1
20131101|2013-10-01 05:30,1,15.105,15.105,15.09,15.09,10
20131101|2013-10-01 06:30,1,15.09,15.12,15.09,15.12,5
20131101|2013-10-01 07:00,1,15.125,15.125,15.08,15.08,20
20131101|2013-10-01 07:30,1,15.075,15.075,15.055,15.055,22
20131101|2013-10-01 08:30,1,15.06,15.07,15.035,15.065,89
20131101|2013-10-01 09:00,1,15.09,15.145,15.09,15.145,22
20131101|2013-10-01 09:30,1,15.135,15.135,15.08,15.095,47
20131101|2013-10-01 10:00,1,15.085,15.12,15.08,15.08,30
20131101|2013-10-01 10:30,1,15.08,15.12,15.055,15.055,82
20131101|2013-10-01 11:00,1,15.075,15.075,15.04,15.05,48
20131101|2013-10-01 11:30,1,15.035,15.035,14.975,15,147
20131101|2013-10-01 12:30,1,15.01,15.01,14.945,14.965,114
20131101|2013-10-01 13:00,1,14.965,14.995,14.955,14.975,29
20131101|2013-10-01 19:00,2,14.985,14.985,14.985,14.985,1
20131101|2013-10-01 19:30,2,15,15.05,15,15.05,4
20131101|2013-10-01 20:30,2,15.05,15.05,15.05,15.05,1
20131101|2013-10-01 21:00,2,15.05,15.05,14.995,14.995,2
20131101|2013-10-02 00:30,2,15,15,14.98,14.98,2
20131101|2013-10-02 01:00,2,15.04,15.04,15.04,15.04,2
20131101|2013-10-02 02:00,2,15.04,15.04,15.04,15.04,4
20131101|2013-10-02 02:30,2,15.04,15.04,15.04,15.04,1
20131101|2013-10-02 03:30,2,15.04,15.04,15.04,15.04,2
20131101|2013-10-02 04:00,2,14.965,14.965,14.965,14.965,2
20131101|2013-10-02 04:30,2,14.965,14.965,14.96,14.96,3
20131101|2013-10-02 05:00,2,14.98,14.98,14.96,14.96,2
20131101|2013-10-02 06:30,2,14.96,14.96,14.96,14.96,6
20131101|2013-10-02 07:00,2,14.96,14.98,14.93,14.93,43
20131101|2013-10-02 08:30,2,14.965,15.075,14.925,15.075,112
20131101|2013-10-02 09:00,2,15.04,15.07,15.02,15.02,31
20131101|2013-10-02 09:30,2,15.02,15.02,14.99,15,49
20131101|2013-10-02 10:00,2,15.025,15.025,14.98,15.02,44
20131101|2013-10-02 10:30,2,15.01,15.015,14.98,14.98,29
20131101|2013-10-02 11:00,2,14.98,14.98,14.96,14.98,40
20131101|2013-10-02 11:30,2,14.97,14.97,14.95,14.96,27
20131101|2013-10-02 12:00,2,14.99,14.99,14.985,14.985,6
20131101|2013-10-02 12:30,2,14.97,14.97,14.95,14.955,36
20131101|2013-10-02 13:00,2,14.955,15,14.955,14.975,15
20131101|2013-10-02 19:00,3,14.995,14.995,14.96,14.96,2
20131101|2013-10-02 20:00,3,14.97,14.97,14.97,14.97,1
20131101|2013-10-02 21:30,3,15.01,15.055,15.01,15.055,6
20131101|2013-10-02 23:30,3,15.055,15.06,15.055,15.06,3
20131101|2013-10-03 03:00,3,15.005,15.025,15.005,15.025,5
20131101|2013-10-03 06:00,3,15.015,15.04,15.015,15.04,10
20131101|2013-10-03 07:00,3,15.01,15.01,14.99,14.99,14
20131101|2013-10-03 07:30,3,15,15,15,15,1
20131101|2013-10-03 08:30,3,15.005,15.025,15.005,15.025,22
20131101|2013-10-03 09:00,3,15.025,15.025,15.01,15.02,6
20131101|2013-10-03 09:30,3,15.01,15.01,14.99,15,53
20131101|2013-10-03 10:00,3,14.985,15.005,14.965,15.005,32
20131101|2013-10-03 10:30,3,14.99,14.99,14.975,14.98,63
20131101|2013-10-03 11:00,3,14.985,14.985,14.975,14.98,23
20131101|2013-10-03 11:30,3,14.975,14.98,14.965,14.965,31
20131101|2013-10-03 12:00,3,14.965,14.965,14.95,14.96,43
20131101|2013-10-03 12:30,3,14.95,14.955,14.915,14.915,73
20131101|2013-10-03 13:00,3,14.92,14.93,14.89,14.89,61
20131101|2013-10-03 19:00,4,14.925,14.93,14.9,14.93,7
20131101|2013-10-03 19:30,4,14.94,14.94,14.94,14.94,1
20131101|2013-10-04 02:00,4,14.96,14.96,14.96,14.96,1
20131101|2013-10-04 03:30,4,14.925,14.925,14.925,14.925,1
20131101|2013-10-04 06:30,4,14.92,14.925,14.92,14.925,5
20131101|2013-10-04 07:00,4,14.92,14.925,14.92,14.925,3
20131101|2013-10-04 08:30,4,14.905,15.17,14.905,15.135,173
20131101|2013-10-04 09:00,4,15.11,15.11,15.045,15.05,12
20131101|2013-10-04 09:30,4,15.035,15.065,14.975,14.99,21
20131101|2013-10-04 10:00,4,15.015,15.03,15.015,15.02,7
20131101|2013-10-04 10:30,4,15.02,15.02,14.98,14.985,27
20131101|2013-10-04 11:00,4,14.98,15.04,14.975,15.035,11
20131101|2013-10-04 11:30,4,15.005,15.005,14.975,14.985,24
20131101|2013-10-04 12:00,4,14.985,14.985,14.95,14.955,44
20131101|2013-10-04 12:30,4,14.98,14.98,14.88,14.89,141
20131101|2013-10-04 13:00,4,14.89,14.9,14.855,14.895,61
20131101|2013-10-06 19:30,7,14.93,14.94,14.93,14.94,3
20131101|2013-10-06 20:00,7,14.965,14.97,14.965,14.97,2
20131101|2013-10-07 01:30,7,14.95,14.95,14.95,14.95,1
20131101|2013-10-07 02:30,7,14.935,14.935,14.93,14.93,3
20131101|2013-10-07 04:00,7,14.93,14.935,14.93,14.935,3
20131101|2013-10-07 05:00,7,14.92,14.92,14.92,14.92,1
20131101|2013-10-07 05:30,7,14.93,14.93,14.93,14.93,1
20131101|2013-10-07 06:00,7,14.91,14.91,14.9,14.9,7
20131101|2013-10-07 08:30,7,14.9,14.9,14.85,14.9,38
20131101|2013-10-07 09:00,7,14.89,14.9,14.865,14.9,7
20131101|2013-10-07 09:30,7,14.9,14.92,14.84,14.845,119
20131101|2013-10-07 10:00,7,14.84,14.855,14.84,14.855,31
20131101|2013-10-07 10:30,7,14.85,14.855,14.84,14.84,36
20131101|2013-10-07 11:00,7,14.845,14.845,14.735,14.755,165
20131101|2013-10-07 11:30,7,14.735,14.765,14.69,14.765,28
20131101|2013-10-07 12:00,7,14.79,14.79,14.75,14.755,19
20131101|2013-10-07 12:30,7,14.75,14.765,14.75,14.75,27
20131101|2013-10-07 13:00,7,14.78,14.835,14.78,14.835,13
20131101|2013-10-07 19:00,8,14.77,14.77,14.77,14.77,1
20131101|2013-10-07 19:30,8,14.765,14.765,14.765,14.765,1
20131101|2013-10-07 20:30,8,14.82,14.82,14.82,14.82,2
20131101|2013-10-08 04:00,8,14.81,14.81,14.81,14.81,1
20131101|2013-10-08 05:00,8,14.81,14.81,14.81,14.81,1
20131101|2013-10-08 07:00,8,14.815,14.82,14.815,14.82,2
20131101|2013-10-08 08:30,8,14.8,14.87,14.8,14.87,21
20131101|2013-10-08 09:00,8,14.86,14.94,14.86,14.94,41
20131101|2013-10-08 09:30,8,14.91,14.91,14.815,14.815,61
20131101|2013-10-08 10:00,8,14.825,14.825,14.81,14.81,28
20131101|2013-10-08 10:30,8,14.81,14.81,14.8,14.8,29
20131101|2013-10-08 11:00,8,14.8,14.81,14.785,14.81,34
20131101|2013-10-08 11:30,8,14.81,14.81,14.75,14.795,100
20131101|2013-10-08 12:00,8,14.78,14.795,14.775,14.775,17
20131101|2013-10-08 12:30,8,14.775,14.78,14.73,14.75,144
20131101|2013-10-08 13:00,8,14.765,14.765,14.73,14.75,22
20131101|2013-10-08 19:00,9,14.76,14.76,14.75,14.75,11
20131101|2013-10-08 19:30,9,14.755,14.755,14.75,14.75,7
20131101|2013-10-08 22:00,9,14.76,14.76,14.755,14.755,2
20131101|2013-10-08 23:00,9,14.755,14.755,14.755,14.755,1
20131101|2013-10-09 02:30,9,14.75,14.75,14.75,14.75,4
20131101|2013-10-09 03:00,9,14.75,14.75,14.75,14.75,2
20131101|2013-10-09 05:00,9,14.8,14.84,14.8,14.84,24
20131101|2013-10-09 05:30,9,14.825,14.825,14.825,14.825,2
20131101|2013-10-09 06:00,9,14.755,14.755,14.755,14.755,2
20131101|2013-10-09 08:30,9,14.79,14.82,14.775,14.79,96
20131101|2013-10-09 09:00,9,14.785,14.865,14.785,14.865,36
20131101|2013-10-09 09:30,9,14.795,14.81,14.785,14.81,9
20131101|2013-10-09 10:00,9,14.815,14.865,14.815,14.865,20
20131101|2013-10-09 10:30,9,14.855,14.855,14.8,14.805,15
20131101|2013-10-09 11:00,9,14.81,14.81,14.805,14.805,5
20131101|2013-10-09 11:30,9,14.83,14.85,14.83,14.85,6
20131101|2013-10-09 12:00,9,14.855,15.01,14.855,15,76
20131101|2013-10-09 12:30,9,14.955,15.015,14.915,15.015,53
20131101|2013-10-09 13:00,9,15.015,15.14,15.015,15.1,94
20131101|2013-10-09 19:00,10,15.025,15.11,15.025,15.025,16
20131101|2013-10-09 20:00,10,15.05,15.05,15.04,15.04,6
20131101|2013-10-09 20:30,10,15.04,15.04,15.035,15.035,10
20131101|2013-10-09 21:00,10,15.04,15.04,15.03,15.04,10
20131101|2013-10-09 21:30,10,15.085,15.085,15.05,15.05,6
20131101|2013-10-09 22:00,10,15.05,15.05,15.05,15.05,2
20131101|2013-10-09 22:30,10,15.055,15.055,15.05,15.05,5
20131101|2013-10-09 23:00,10,15.045,15.045,15.045,15.045,1
20131101|2013-10-09 23:30,10,15.04,15.04,15.015,15.035,5
20131101|2013-10-10 00:00,10,15.025,15.025,15.025,15.025,1
20131101|2013-10-10 01:00,10,15.025,15.025,15.025,15.025,5
20131101|2013-10-10 07:30,10,15.095,15.11,15.095,15.11,9
20131101|2013-10-10 08:30,10,15.105,15.105,15.105,15.105,2
20131101|2013-10-10 09:00,10,15.095,15.115,15.095,15.11,10
20131101|2013-10-10 09:30,10,15.11,15.11,15.09,15.09,18
20131101|2013-10-10 10:00,10,15.09,15.115,15.09,15.115,16
20131101|2013-10-10 10:30,10,15.115,15.115,15.05,15.1,20
20131101|2013-10-10 11:00,10,15.1,15.115,15.065,15.1,10
20131101|2013-10-10 11:30,10,15.08,15.135,15.08,15.13,24
20131101|2013-10-10 12:00,10,15.13,15.22,15.13,15.205,86
20131101|2013-10-10 12:30,10,15.215,15.22,15.16,15.2,15
20131101|2013-10-10 13:00,10,15.17,15.25,15.17,15.23,57
20131101|2013-10-10 19:00,11,15.205,15.205,15.205,15.205,15
20131101|2013-10-10 21:00,11,15.175,15.175,15.175,15.175,1
20131101|2013-10-10 21:30,11,15.155,15.155,15.155,15.155,1
20131101|2013-10-10 22:00,11,15.155,15.155,15.155,15.155,3
20131101|2013-10-11 03:00,11,15.2,15.2,15.2,15.2,1
20131101|2013-10-11 07:00,11,15.18,15.18,15.18,15.18,1
20131101|2013-10-11 08:30,11,15.185,15.185,15.17,15.17,2
20131101|2013-10-11 09:30,11,15.195,15.195,15.15,15.15,14
20131101|2013-10-11 10:00,11,15.135,15.15,15.13,15.15,10
20131101|2013-10-11 10:30,11,15.15,15.19,15.15,15.19,17
20131101|2013-10-11 11:00,11,15.17,15.17,15.17,15.17,2
20131101|2013-10-11 11:30,11,15.165,15.165,15.165,15.165,1
20131101|2013-10-11 12:00,11,15.165,15.165,15.165,15.165,5
20131101|2013-10-11 12:30,11,15.135,15.135,15.13,15.13,2
20131101|2013-10-11 13:00,11,15.13,15.165,15.1,15.125,49
20131101|2013-10-13 19:00,14,15.15,15.15,15.15,15.15,1
20131101|2013-10-13 19:30,14,15.15,15.15,15.15,15.15,1
20131101|2013-10-13 21:00,14,15.13,15.13,15.13,15.13,2
20131101|2013-10-13 22:00,14,15.16,15.16,15.16,15.16,1
20131101|2013-10-14 06:30,14,15.15,15.15,15.15,15.15,2
20131101|2013-10-14 07:00,14,15.15,15.15,15.15,15.15,1
20131101|2013-10-14 07:30,14,15.17,15.175,15.17,15.175,4
20131101|2013-10-14 08:30,14,15.16,15.17,15.16,15.16,4
20131101|2013-10-14 09:00,14,15.175,15.175,15.16,15.175,4
20131101|2013-10-14 09:30,14,15.17,15.175,15.1,15.115,12
20131101|2013-10-14 10:00,14,15.15,15.16,15.15,15.16,3
20131101|2013-10-14 10:30,14,15.1,15.1,15.1,15.1,1
20131101|2013-10-14 11:00,14,15.115,15.115,15.11,15.11,2
20131101|2013-10-14 12:00,14,15.1,15.15,15.1,15.15,10
20131101|2013-10-14 12:30,14,15.135,15.135,15.125,15.13,4
20131101|2013-10-14 13:00,14,15.125,15.155,15.115,15.155,19
20131101|2013-10-14 19:00,15,15.125,15.125,15.125,15.125,1
20131101|2013-10-14 20:30,15,15.125,15.125,15.125,15.125,3
20131101|2013-10-14 21:30,15,15.125,15.125,15.125,15.125,1
20131101|2013-10-14 23:00,15,15.135,15.135,15.135,15.135,1
20131101|2013-10-15 00:30,15,15.145,15.15,15.145,15.15,3
20131101|2013-10-15 04:30,15,15.13,15.13,15.125,15.125,7
20131101|2013-10-15 07:00,15,15.14,15.14,15.14,15.14,1
20131101|2013-10-15 07:30,15,15.145,15.155,15.145,15.155,3
20131101|2013-10-15 08:30,15,15.16,15.18,15.155,15.155,7
20131101|2013-10-15 09:00,15,15.17,15.17,15.13,15.13,9
20131101|2013-10-15 09:30,15,15.165,15.35,15.165,15.345,126
20131101|2013-10-15 10:00,15,15.35,15.445,15.34,15.34,157
20131101|2013-10-15 10:30,15,15.385,15.42,15.385,15.385,24
20131101|2013-10-15 11:00,15,15.37,15.385,15.355,15.385,21
20131101|2013-10-15 11:30,15,15.385,15.4,15.36,15.36,39
20131101|2013-10-15 12:00,15,15.36,15.395,15.36,15.39,8
20131101|2013-10-15 12:30,15,15.395,15.47,15.395,15.47,100
20131101|2013-10-15 13:00,15,15.47,15.485,15.41,15.485,175
20131101|2013-10-15 19:00,16,15.45,15.45,15.445,15.45,10
20131101|2013-10-15 19:30,16,15.45,15.475,15.45,15.475,5
20131101|2013-10-15 20:00,16,15.475,15.48,15.475,15.48,16
20131101|2013-10-15 20:30,16,15.48,15.48,15.48,15.48,2
20131101|2013-10-15 21:00,16,15.48,15.48,15.48,15.48,2
20131101|2013-10-15 21:30,16,15.48,15.48,15.48,15.48,5
20131101|2013-10-15 23:30,16,15.455,15.455,15.455,15.455,1
20131101|2013-10-16 01:00,16,15.455,15.455,15.455,15.455,1
20131101|2013-10-16 04:30,16,15.46,15.46,15.46,15.46,1
20131101|2013-10-16 05:00,16,15.44,15.44,15.44,15.44,7
20131101|2013-10-16 05:30,16,15.44,15.44,15.44,15.44,2
20131101|2013-10-16 06:00,16,15.46,15.46,15.445,15.445,4
20131101|2013-10-16 06:30,16,15.46,15.46,15.46,15.46,4
20131101|2013-10-16 07:00,16,15.445,15.45,15.44,15.45,5
20131101|2013-10-16 07:30,16,15.465,15.47,15.465,15.47,2
20131101|2013-10-16 08:30,16,15.465,15.47,15.335,15.41,39
20131101|2013-10-16 09:00,16,15.4,15.4,15.36,15.36,9
20131101|2013-10-16 09:30,16,15.38,15.445,15.36,15.365,40
20131101|2013-10-16 10:00,16,15.385,15.445,15.375,15.445,40
20131101|2013-10-16 10:30,16,15.45,15.465,15.4,15.405,27
20131101|2013-10-16 11:00,16,15.42,15.445,15.38,15.38,42
20131101|2013-10-16 12:30,16,15.39,15.46,15.38,15.46,111
20131101|2013-10-16 13:00,16,15.455,15.485,15.44,15.44,59
20131101|2013-10-16 20:30,17,15.415,15.415,15.415,15.415,1
20131101|2013-10-16 21:30,17,15.385,15.385,15.385,15.385,1
20131101|2013-10-17 02:00,17,15.415,15.415,15.415,15.415,1
20131101|2013-10-17 03:30,17,15.415,15.42,15.415,15.42,3
20131101|2013-10-17 04:30,17,15.43,15.44,15.43,15.44,6
20131101|2013-10-17 07:30,17,15.43,15.44,15.43,15.44,2
20131101|2013-10-17 08:30,17,15.405,15.405,15.33,15.33,30
20131101|2013-10-17 09:00,17,15.375,15.39,15.355,15.355,10
20131101|2013-10-17 09:30,17,15.375,15.4,15.35,15.4,33
20131101|2013-10-17 10:00,17,15.4,15.44,15.4,15.44,11
20131101|2013-10-17 10:30,17,15.44,15.52,15.44,15.51,78
20131101|2013-10-17 11:00,17,15.51,15.525,15.495,15.495,17
20131101|2013-10-17 11:30,17,15.47,15.49,15.45,15.455,22
20131101|2013-10-17 12:30,17,15.47,15.495,15.41,15.455,51
20131101|2013-10-17 13:00,17,15.455,15.465,15.42,15.42,10
20131101|2013-10-17 23:00,18,15.45,15.45,15.45,15.45,1
20131101|2013-10-18 02:00,18,15.45,15.45,15.45,15.45,1
20131101|2013-10-18 02:30,18,15.45,15.45,15.45,15.45,4
20131101|2013-10-18 04:00,18,15.45,15.47,15.4,15.47,20
20131101|2013-10-18 05:00,18,15.475,15.475,15.475,15.475,1
20131101|2013-10-18 06:30,18,15.475,15.475,15.475,15.475,2
20131101|2013-10-18 07:00,18,15.475,15.475,15.475,15.475,1
20131101|2013-10-18 08:30,18,15.475,15.495,15.465,15.495,12
20131101|2013-10-18 09:00,18,15.475,15.475,15.475,15.475,24
20131101|2013-10-18 09:30,18,15.41,15.475,15.405,15.475,21
20131101|2013-10-18 10:00,18,15.41,15.41,15.41,15.41,1
20131101|2013-10-18 10:30,18,15.44,15.45,15.44,15.445,13
20131101|2013-10-18 11:00,18,15.425,15.425,15.365,15.37,38
20131101|2013-10-18 11:30,18,15.4,15.405,15.37,15.37,12
20131101|2013-10-18 12:00,18,15.37,15.37,15.35,15.355,12
20131101|2013-10-18 12:30,18,15.38,15.395,15.3,15.3,39
20131101|2013-10-18 13:00,18,15.31,15.34,15.275,15.29,17
20131101|2013-10-20 19:00,21,15.29,15.335,15.29,15.335,7
20131101|2013-10-20 19:30,21,15.335,15.335,15.335,15.335,1
20131101|2013-10-20 21:00,21,15.34,15.345,15.34,15.345,4
20131101|2013-10-20 23:00,21,15.37,15.37,15.37,15.37,1
20131101|2013-10-21 01:30,21,15.38,15.38,15.38,15.38,2
20131101|2013-10-21 02:00,21,15.38,15.38,15.38,15.38,2
20131101|2013-10-21 03:30,21,15.345,15.345,15.345,15.345,1
20131101|2013-10-21 04:30,21,15.35,15.35,15.35,15.35,1
20131101|2013-10-21 05:00,21,15.33,15.33,15.32,15.32,2
20131101|2013-10-21 06:30,21,15.36,15.38,15.32,15.38,4
20131101|2013-10-21 07:00,21,15.35,15.35,15.35,15.35,1
20131101|2013-10-21 07:30,21,15.37,15.37,15.365,15.365,4
20131101|2013-10-21 08:30,21,15.355,15.355,15.235,15.235,43
20131101|2013-10-21 09:00,21,15.29,15.29,15.175,15.175,59
20131101|2013-10-21 09:30,21,15.185,15.22,15.15,15.22,45
20131101|2013-10-21 10:00,21,15.24,15.24,15.24,15.24,3
20131101|2013-10-21 10:30,21,15.19,15.24,15.19,15.235,9
20131101|2013-10-21 11:00,21,15.235,15.24,15.22,15.22,31
20131101|2013-10-21 11:30,21,15.25,15.27,15.21,15.21,6
20131101|2013-10-21 12:00,21,15.21,15.21,15.205,15.205,4
20131101|2013-10-21 12:30,21,15.25,15.3,15.23,15.3,29
20131101|2013-10-21 13:00,21,15.305,15.335,15.26,15.26,15
20131101|2013-10-22 07:30,22,15.235,15.235,15.235,15.235,1
20131101|2013-10-22 08:30,22,15.23,15.31,15.23,15.31,11
20131101|2013-10-22 09:30,22,15.265,15.32,15.265,15.32,20
20131101|2013-10-22 10:00,22,15.33,15.34,15.28,15.28,16
20131101|2013-10-22 10:30,22,15.275,15.33,15.255,15.33,12
20131101|2013-10-22 11:00,22,15.32,15.32,15.31,15.315,3
20131101|2013-10-22 11:30,22,15.3,15.315,15.265,15.265,4
20131101|2013-10-22 12:30,22,15.275,15.305,15.265,15.265,8
20131101|2013-10-22 13:00,22,15.29,15.3,15.275,15.275,5
20131101|2013-10-22 19:00,23,15.285,15.285,15.285,15.285,1
20131101|2013-10-22 21:00,23,15.25,15.25,15.25,15.25,1
20131101|2013-10-22 23:00,23,15.25,15.25,15.25,15.25,3
20131101|2013-10-23 07:00,23,15.235,15.24,15.235,15.24,4
20131101|2013-10-23 08:30,23,15.26,15.3,15.24,15.295,81
20131101|2013-10-23 09:00,23,15.295,15.295,15.24,15.24,39
20131101|2013-10-23 09:30,23,15.275,15.48,15.275,15.36,163
20131101|2013-10-23 10:00,23,15.36,15.39,15.32,15.39,8
20131101|2013-10-23 10:30,23,15.395,15.445,15.395,15.435,9
20131101|2013-10-23 11:00,23,15.43,15.43,15.375,15.385,23
20131101|2013-10-23 11:30,23,15.42,15.445,15.4,15.4,12
20131101|2013-10-23 12:30,23,15.415,15.445,15.4,15.445,18
20131101|2013-10-23 13:00,23,15.44,15.47,15.41,15.465,77
20131101|2013-10-23 19:00,24,15.45,15.45,15.45,15.45,5
20131101|2013-10-23 19:30,24,15.41,15.41,15.41,15.41,1
20131101|2013-10-23 20:00,24,15.455,15.46,15.455,15.46,2
20131101|2013-10-23 21:00,24,15.435,15.435,15.435,15.435,1
20131101|2013-10-23 21:30,24,15.425,15.425,15.42,15.42,5
20131101|2013-10-24 02:30,24,15.455,15.46,15.455,15.46,5
20131101|2013-10-24 03:00,24,15.46,15.46,15.46,15.46,3
20131101|2013-10-24 03:30,24,15.46,15.46,15.46,15.46,2
20131101|2013-10-24 06:30,24,15.46,15.46,15.46,15.46,4
20131101|2013-10-24 07:00,24,15.46,15.465,15.46,15.465,5
20131101|2013-10-24 07:30,24,15.47,15.47,15.43,15.445,4
20131101|2013-10-24 08:30,24,15.44,15.48,15.44,15.475,35
20131101|2013-10-24 09:00,24,15.485,15.5,15.465,15.465,14
20131101|2013-10-24 09:30,24,15.46,15.49,15.46,15.47,12
20131101|2013-10-24 10:00,24,15.465,15.47,15.45,15.47,16
20131101|2013-10-24 10:30,24,15.465,15.465,15.465,15.465,3
20131101|2013-10-24 11:00,24,15.445,15.45,15.4,15.4,25
20131101|2013-10-24 11:30,24,15.425,15.485,15.425,15.485,22
20131101|2013-10-24 12:00,24,15.485,15.51,15.485,15.51,41
20131101|2013-10-24 12:30,24,15.51,15.6,15.51,15.6,29
20131101|2013-10-24 13:00,24,15.56,15.59,15.525,15.525,17
20131101|2013-10-24 19:00,25,15.525,15.525,15.525,15.525,4
20131101|2013-10-24 23:00,25,15.455,15.455,15.43,15.43,3
20131101|2013-10-25 02:30,25,15.52,15.52,15.45,15.45,2
20131101|2013-10-25 04:30,25,15.485,15.485,15.485,15.485,4
20131101|2013-10-25 05:00,25,15.485,15.485,15.485,15.485,1
20131101|2013-10-25 07:00,25,15.47,15.47,15.47,15.47,1
20131101|2013-10-25 07:30,25,15.46,15.47,15.405,15.47,8
20131101|2013-10-25 08:30,25,15.45,15.465,15.45,15.465,2
20131101|2013-10-25 09:00,25,15.445,15.45,15.425,15.45,4
20131101|2013-10-25 09:30,25,15.45,15.555,15.45,15.555,22
20131101|2013-10-25 10:00,25,15.53,15.53,15.53,15.53,6
20131101|2013-10-25 10:30,25,15.55,15.565,15.535,15.535,13
20131101|2013-10-25 11:00,25,15.49,15.49,15.49,15.49,1
20131101|2013-10-25 11:30,25,15.49,15.5,15.47,15.47,17
20131101|2013-10-25 12:00,25,15.525,15.57,15.525,15.55,16
20131101|2013-10-25 12:30,25,15.53,15.57,15.53,15.53,13
20131101|2013-10-25 13:00,25,15.53,15.565,15.5,15.535,23
20131101|2013-10-27 20:00,28,15.59,15.59,15.59,15.59,3
20131101|2013-10-27 21:00,28,15.555,15.555,15.535,15.535,6
20131101|2013-10-27 22:00,28,15.495,15.495,15.495,15.495,1
20131101|2013-10-28 00:00,28,15.5,15.5,15.5,15.5,1
20131101|2013-10-28 03:00,28,15.49,15.49,15.49,15.49,1
20131101|2013-10-28 04:00,28,15.45,15.45,15.45,15.45,1
20131101|2013-10-28 05:30,28,15.45,15.45,15.435,15.435,2
20131101|2013-10-28 06:30,28,15.43,15.43,15.43,15.43,2
20131101|2013-10-28 07:30,28,15.48,15.48,15.48,15.48,18
20131101|2013-10-28 08:30,28,15.48,15.48,15.35,15.35,89
20131101|2013-10-28 09:30,28,15.38,15.38,15.32,15.32,18
20131101|2013-10-28 10:00,28,15.34,15.34,15.32,15.32,4
20131101|2013-10-28 10:30,28,15.325,15.36,15.32,15.36,20
20131101|2013-10-28 12:00,28,15.36,15.36,15.36,15.36,1
20131101|2013-10-28 13:00,28,15.365,15.365,15.35,15.35,10
20131101|2013-10-29 03:30,29,15.335,15.335,15.335,15.335,1
20131101|2013-10-29 08:30,29,15.355,15.4,15.355,15.4,6
20131101|2013-10-29 09:00,29,15.355,15.41,15.355,15.39,29
20131101|2013-10-29 09:30,29,15.39,15.39,15.37,15.37,3
20131101|2013-10-29 10:00,29,15.45,15.45,15.35,15.37,22
20131101|2013-10-29 11:00,29,15.39,15.39,15.39,15.39,8
20131101|2013-10-29 11:30,29,15.4,15.4,15.4,15.4,1
20131101|2013-10-29 12:00,29,15.475,15.575,15.475,15.57,52
20131101|2013-10-29 12:30,29,15.59,15.6,15.59,15.59,7
20131101|2013-10-29 13:00,29,15.58,15.585,15.58,15.585,2
20131101|2013-10-29 19:00,30,15.53,15.53,15.53,15.53,1
20131101|2013-10-29 19:30,30,15.505,15.505,15.495,15.495,2
20131101|2013-10-29 21:30,30,15.505,15.51,15.505,15.51,9
20131101|2013-10-30 02:00,30,15.465,15.465,15.445,15.445,3
20131101|2013-10-30 08:30,30,15.47,15.47,15.47,15.47,4
20131101|2013-10-30 09:30,30,15.48,15.48,15.48,15.48,2
20131101|2013-10-30 10:00,30,15.46,15.46,15.4,15.4,12
20131101|2013-10-30 10:30,30,15.4,15.41,15.4,15.41,13
20131101|2013-10-30 11:00,30,15.395,15.4,15.395,15.4,3
20131101|2013-10-30 11:30,30,15.395,15.42,15.395,15.42,7
20131101|2013-10-30 12:00,30,15.4,15.41,15.4,15.41,6
20131101|2013-10-30 12:30,30,15.4,15.4,15.37,15.37,2
20131101|2013-10-30 13:00,30,15.33,15.33,15.23,15.25,24
20131101|2013-10-30 20:00,31,15.25,15.25,15.25,15.25,1
20131101|2013-10-31 09:00,31,15.24,15.24,15.22,15.22,12
20131101|2013-10-31 10:00,31,15.16,15.16,15.16,15.16,1
20131101|2013-10-31 10:30,31,15.135,15.135,15.135,15.135,1
20131101|2013-10-31 12:00,31,15.085,15.085,15.05,15.05,6
20131101|2013-10-31 19:00,1,15.075,15.075,15.075,15.075,1
20131101|2013-11-01 06:00,1,15.2,15.2,15.2,15.2,1
20131101|2013-11-01 12:00,1,15.25,15.25,15.25,15.25,1
20131101|2013-11-04 19:00,5,15.28,15.28,15.28,15.28,1
20131101|2013-11-05 12:00,5,15.29,15.29,15.29,15.29,1
20131101|2013-11-06 09:30,6,15.35,15.37,15.35,15.37,7
20131101|2013-11-07 08:30,7,15.585,15.62,15.585,15.62,7
20131101|2013-11-07 09:00,7,15.635,15.66,15.635,15.66,8
20131101|2013-11-07 11:30,7,15.69,15.69,15.69,15.69,2
20131101|2013-11-07 12:00,7,15.7,15.7,15.7,15.7,3
20131101|2013-11-11 10:30,11,15.985,15.985,15.985,15.985,2
20131101|2013-11-11 11:00,11,15.985,15.985,15.985,15.985,1
20131101|2013-11-13 12:00,13,15.75,15.75,15.75,15.75,1
20131101|2013-11-13 12:30,13,15.835,15.835,15.835,15.835,1
20140101|2013-03-27 10:30,27,15.275,15.275,15.275,15.275,10
20140101|2013-04-23 12:00,23,15.45,15.45,15.45,15.45,1
20140101|2013-04-23 12:30,23,15.34,15.37,15.34,15.37,4
20140101|2013-04-24 10:30,24,15.355,15.355,15.355,15.355,1
20140101|2013-05-28 09:30,28,15.9,15.9,15.9,15.9,1
20140101|2013-05-28 10:30,28,15.69,15.69,15.69,15.69,1
20140101|2013-05-29 11:30,29,15.82,15.905,15.82,15.905,2
20140101|2013-05-29 21:00,30,15.9,15.9,15.9,15.9,2
20140101|2013-05-30 07:00,30,15.9,15.9,15.9,15.9,1
20140101|2013-06-06 11:30,6,16.25,16.25,16.25,16.25,3
20140101|2013-06-10 20:30,11,16.345,16.345,16.345,16.345,1
20140101|2013-06-12 10:00,12,16.59,16.59,16.59,16.59,1
20140101|2013-06-13 08:30,13,16.59,16.59,16.59,16.59,5
20140101|2013-06-13 09:00,13,16.59,16.59,16.59,16.59,1
20140101|2013-06-13 09:30,13,16.59,16.61,16.59,16.61,14
20140101|2013-06-20 08:30,20,16.745,16.795,16.745,16.795,10
20140101|2013-06-20 09:00,20,16.685,16.685,16.685,16.685,1
20140101|2013-06-20 09:30,20,16.67,16.67,16.67,16.67,9
20140101|2013-06-25 09:30,25,16.17,16.17,16.17,16.17,1
20140101|2013-06-26 08:30,26,16.17,16.17,16.17,16.17,1
20140101|2013-06-26 09:30,26,16.17,16.17,16.17,16.17,1
20140101|2013-06-28 09:00,28,15.95,15.95,15.95,15.95,1
20140101|2013-06-28 10:30,28,15.95,15.95,15.95,15.95,4
20140101|2013-06-28 11:00,28,15.95,15.95,15.95,15.95,6
20140101|2013-07-01 09:30,1,15.82,15.82,15.795,15.795,5
20140101|2013-07-01 10:30,1,15.77,15.77,15.77,15.77,1
20140101|2013-07-01 11:00,1,15.76,15.76,15.76,15.76,1
20140101|2013-07-03 04:30,3,15.7,15.7,15.7,15.7,1
20140101|2013-07-03 10:00,3,15.65,15.65,15.65,15.65,2
20140101|2013-07-03 11:00,3,15.605,15.605,15.605,15.605,1
20140101|2013-07-03 11:30,3,15.58,15.67,15.56,15.67,12
20140101|2013-07-05 09:30,5,15.55,15.55,15.55,15.55,4
20140101|2013-07-05 10:30,5,15.55,15.55,15.51,15.51,23
20140101|2013-07-05 11:00,5,15.505,15.505,15.5,15.5,15
20140101|2013-07-05 11:30,5,15.5,15.5,15.5,15.5,36
20140101|2013-07-05 12:30,5,15.455,15.455,15.45,15.45,3
20140101|2013-07-05 13:00,5,15.45,15.45,15.45,15.45,24
20140101|2013-07-08 08:30,8,15.42,15.42,15.42,15.42,2
20140101|2013-07-08 09:30,8,15.5,15.5,15.43,15.43,61
20140101|2013-07-08 12:00,8,15.28,15.32,15.28,15.32,11
20140101|2013-07-08 20:30,9,15.37,15.37,15.37,15.37,1
20140101|2013-07-09 08:30,9,15.4,15.4,15.4,15.4,1
20140101|2013-07-09 09:30,9,15.62,15.7,15.62,15.7,4
20140101|2013-07-09 11:00,9,15.65,15.65,15.65,15.65,9
20140101|2013-07-09 13:00,9,15.65,15.65,15.65,15.65,12
20140101|2013-07-15 09:30,15,15.66,15.66,15.66,15.66,1
20140101|2013-07-18 10:30,18,15.845,15.86,15.845,15.86,3
20140101|2013-07-18 19:30,19,15.835,15.835,15.835,15.835,1
20140101|2013-07-19 06:00,19,15.885,15.885,15.885,15.885,1
20140101|2013-07-19 11:00,19,15.99,15.99,15.95,15.95,15
20140101|2013-07-23 08:30,23,16.05,16.05,16.05,16.05,2
20140101|2013-07-23 10:00,23,16.065,16.065,16.065,16.065,1
20140101|2013-07-23 10:30,23,16.06,16.07,16.06,16.07,2
20140101|2013-07-24 07:30,24,16.325,16.325,16.325,16.325,2
20140101|2013-07-24 11:00,24,16.255,16.255,16.255,16.255,2
20140101|2013-07-25 00:30,25,16.355,16.355,16.355,16.355,1
20140101|2013-07-25 19:30,26,16.13,16.13,16.13,16.13,1
20140101|2013-07-26 12:30,26,16.26,16.26,16.26,16.26,11
20140101|2013-07-29 06:30,29,16.335,16.335,16.335,16.335,1
20140101|2013-07-29 07:30,29,16.34,16.34,16.34,16.34,1
20140101|2013-07-31 09:30,31,16.4,16.4,16.4,16.4,3
20140101|2013-07-31 11:00,31,16.4,16.4,16.4,16.4,3
20140101|2013-07-31 19:00,1,16.22,16.22,16.22,16.22,1
20140101|2013-08-01 08:30,1,16.1,16.1,16.1,16.1,1
20140101|2013-08-01 09:30,1,16.23,16.25,16.23,16.25,5
20140101|2013-08-01 10:00,1,16.2,16.2,16.11,16.11,11
20140101|2013-08-01 11:00,1,16.18,16.2,16.18,16.2,6
20140101|2013-08-01 12:30,1,16.22,16.22,16.22,16.22,3
20140101|2013-08-01 13:00,1,16.22,16.22,16.22,16.22,2
20140101|2013-08-02 10:30,2,16.15,16.15,16.15,16.15,1
20140101|2013-08-06 07:00,6,16.15,16.15,16.15,16.15,1
20140101|2013-08-06 07:30,6,16.135,16.135,16.135,16.135,1
20140101|2013-08-06 08:30,6,16.135,16.135,16.11,16.11,13
20140101|2013-08-07 08:30,7,16.035,16.035,15.99,15.99,10
20140101|2013-08-07 09:00,7,15.985,15.985,15.985,15.985,2
20140101|2013-08-07 09:30,7,16.02,16.02,15.995,15.995,14
20140101|2013-08-07 10:00,7,15.95,15.95,15.95,15.95,3
20140101|2013-08-07 11:00,7,15.905,15.905,15.89,15.89,4
20140101|2013-08-07 11:30,7,15.825,15.825,15.825,15.825,1
20140101|2013-08-07 19:30,8,15.835,15.835,15.835,15.835,1
20140101|2013-08-08 06:00,8,15.785,15.83,15.785,15.83,3
20140101|2013-08-08 09:00,8,15.95,15.95,15.95,15.95,3
20140101|2013-08-08 10:30,8,15.89,15.89,15.845,15.845,2
20140101|2013-08-09 01:00,9,15.76,15.76,15.76,15.76,1
20140101|2013-08-09 09:00,9,15.69,15.69,15.69,15.69,1
20140101|2013-08-12 08:30,12,15.65,15.65,15.65,15.65,1
20140101|2013-08-12 10:30,12,15.475,15.49,15.475,15.49,5
20140101|2013-08-12 11:30,12,15.475,15.49,15.475,15.49,5
20140101|2013-08-12 12:30,12,15.4,15.42,15.4,15.42,2
20140101|2013-08-13 06:30,13,15.45,15.45,15.45,15.45,3
20140101|2013-08-13 09:30,13,15.51,15.51,15.51,15.51,1
20140101|2013-08-13 11:00,13,15.45,15.45,15.45,15.45,1
20140101|2013-08-13 11:30,13,15.485,15.49,15.485,15.485,10
20140101|2013-08-14 09:00,14,15.63,15.63,15.63,15.63,5
20140101|2013-08-14 09:30,14,15.69,15.69,15.69,15.69,2
20140101|2013-08-14 10:30,14,15.655,15.655,15.655,15.655,1
20140101|2013-08-14 13:00,14,15.6,15.64,15.6,15.64,7
20140101|2013-08-15 08:30,15,15.7,15.7,15.665,15.685,4
20140101|2013-08-15 09:00,15,15.7,15.7,15.7,15.7,7
20140101|2013-08-15 11:00,15,15.645,15.645,15.64,15.64,12
20140101|2013-08-16 10:30,16,15.9,15.9,15.865,15.865,5
20140101|2013-08-16 11:00,16,15.845,15.85,15.845,15.85,6
20140101|2013-08-16 11:30,16,15.84,15.84,15.8,15.8,23
20140101|2013-08-19 10:00,19,15.8,15.81,15.8,15.81,3
20140101|2013-08-19 11:30,19,15.81,15.81,15.8,15.8,4
20140101|2013-08-19 12:30,19,15.765,15.765,15.765,15.765,1
20140101|2013-08-20 09:00,20,15.82,15.82,15.78,15.78,6
20140101|2013-08-21 07:00,21,15.9,15.9,15.9,15.9,1
20140101|2013-08-21 08:30,21,15.75,15.85,15.75,15.85,15
20140101|2013-08-21 11:30,21,15.75,15.75,15.75,15.75,10
20140101|2013-08-21 21:30,22,15.785,15.795,15.785,15.795,3
20140101|2013-08-22 09:30,22,15.75,15.75,15.75,15.75,15
20140101|2013-08-22 10:00,22,15.75,15.75,15.75,15.75,4
20140101|2013-08-22 10:30,22,15.75,15.75,15.75,15.75,1
20140101|2013-08-22 11:30,22,15.75,15.75,15.75,15.75,10
20140101|2013-08-23 08:30,23,15.74,15.74,15.74,15.74,1
20140101|2013-08-23 09:00,23,15.705,15.75,15.705,15.75,12
20140101|2013-08-23 10:30,23,15.735,15.76,15.72,15.75,12
20140101|2013-08-23 12:30,23,15.75,15.75,15.74,15.74,4
20140101|2013-08-26 09:30,26,15.98,16,15.98,16,6
20140101|2013-08-26 10:00,26,15.95,15.95,15.95,15.95,1
20140101|2013-08-26 10:30,26,15.925,15.925,15.925,15.925,1
20140101|2013-08-26 11:30,26,15.99,16.03,15.99,16.03,11
20140101|2013-08-26 13:00,26,16.125,16.125,16.125,16.125,1
20140101|2013-08-26 21:00,27,16.13,16.13,16.13,16.13,2
20140101|2013-08-27 09:30,27,16.15,16.19,16.15,16.19,10
20140101|2013-08-27 10:00,27,16.155,16.155,16.105,16.105,7
20140101|2013-08-27 10:30,27,16.15,16.16,16.15,16.16,5
20140101|2013-08-27 11:00,27,16.095,16.095,16.095,16.095,2
20140101|2013-08-27 11:30,27,16.105,16.105,16.02,16.02,2
20140101|2013-08-27 12:30,27,15.96,15.96,15.95,15.95,4
20140101|2013-08-27 13:00,27,15.9,15.91,15.87,15.87,5
20140101|2013-08-27 19:30,28,15.965,15.975,15.965,15.975,3
20140101|2013-08-28 07:30,28,15.945,15.945,15.945,15.945,1
20140101|2013-08-28 10:00,28,15.89,15.89,15.89,15.89,1
20140101|2013-08-29 08:30,29,15.83,15.83,15.83,15.83,1
20140101|2013-08-29 09:00,29,15.83,15.83,15.825,15.825,9
20140101|2013-08-29 10:00,29,15.785,15.83,15.775,15.83,3
20140101|2013-08-29 11:30,29,15.87,15.87,15.87,15.87,2
20140101|2013-08-29 12:30,29,15.85,15.85,15.85,15.85,1
20140101|2013-08-29 13:00,29,15.85,15.85,15.85,15.85,2
20140101|2013-08-30 08:30,30,15.88,15.88,15.88,15.88,4
20140101|2013-08-30 09:00,30,15.88,15.88,15.88,15.88,6
20140101|2013-08-30 10:30,30,15.855,15.855,15.85,15.85,11
20140101|2013-08-30 12:30,30,15.9,15.9,15.9,15.9,3
20140101|2013-08-30 13:00,30,15.9,15.9,15.9,15.9,22
20140101|2013-09-02 19:30,3,15.915,15.915,15.915,15.915,1
20140101|2013-09-02 20:00,3,15.915,15.915,15.915,15.915,1
20140101|2013-09-03 03:00,3,15.925,15.925,15.925,15.925,2
20140101|2013-09-03 09:30,3,15.99,16,15.99,16,2
20140101|2013-09-03 10:00,3,16,16,15.995,15.995,9
20140101|2013-09-03 10:30,3,15.885,15.885,15.885,15.885,1
20140101|2013-09-03 12:30,3,15.97,15.97,15.97,15.97,3
20140101|2013-09-03 13:00,3,15.93,15.95,15.93,15.95,4
20140101|2013-09-04 09:00,4,15.95,15.95,15.95,15.95,2
20140101|2013-09-04 10:00,4,15.9,15.9,15.9,15.9,1
20140101|2013-09-04 12:30,4,15.89,15.895,15.87,15.87,4
20140101|2013-09-04 13:00,4,15.87,15.87,15.87,15.87,1
20140101|2013-09-05 08:30,5,15.89,15.89,15.83,15.83,3
20140101|2013-09-05 09:00,5,15.78,15.78,15.78,15.78,5
20140101|2013-09-05 09:30,5,15.805,15.82,15.8,15.8,11
20140101|2013-09-05 10:00,5,15.78,15.83,15.78,15.83,2
20140101|2013-09-05 10:30,5,15.81,15.81,15.78,15.78,9
20140101|2013-09-05 20:30,6,15.8,15.8,15.8,15.8,1
20140101|2013-09-06 09:00,6,15.7,15.7,15.66,15.66,2
20140101|2013-09-06 09:30,6,15.685,15.685,15.685,15.685,2
20140101|2013-09-06 10:00,6,15.685,15.685,15.66,15.66,2
20140101|2013-09-06 11:30,6,15.625,15.625,15.61,15.61,2
20140101|2013-09-06 12:00,6,15.61,15.61,15.61,15.61,1
20140101|2013-09-06 13:00,6,15.63,15.63,15.63,15.63,1
20140101|2013-09-08 19:00,9,15.61,15.61,15.61,15.61,1
20140101|2013-09-08 20:30,9,15.565,15.565,15.565,15.565,1
20140101|2013-09-09 01:00,9,15.52,15.52,15.52,15.52,1
20140101|2013-09-09 03:00,9,15.525,15.525,15.525,15.525,2
20140101|2013-09-09 08:30,9,15.505,15.505,15.505,15.505,2
20140101|2013-09-09 09:30,9,15.485,15.49,15.485,15.49,2
20140101|2013-09-09 10:30,9,15.48,15.48,15.48,15.48,1
20140101|2013-09-10 08:30,10,15.455,15.495,15.455,15.495,2
20140101|2013-09-10 09:00,10,15.5,15.5,15.5,15.5,2
20140101|2013-09-10 10:00,10,15.515,15.515,15.515,15.515,1
20140101|2013-09-10 10:30,10,15.535,15.535,15.535,15.535,2
20140101|2013-09-10 11:00,10,15.585,15.585,15.585,15.585,1
20140101|2013-09-10 12:00,10,15.58,15.58,15.58,15.58,1
20140101|2013-09-10 12:30,10,15.53,15.53,15.53,15.53,1
20140101|2013-09-10 13:00,10,15.635,15.635,15.635,15.635,1
20140101|2013-09-10 19:30,11,15.625,15.625,15.625,15.625,3
20140101|2013-09-11 08:30,11,15.69,15.77,15.69,15.75,20
20140101|2013-09-11 09:00,11,15.66,15.66,15.66,15.66,1
20140101|2013-09-11 11:30,11,15.675,15.675,15.63,15.63,27
20140101|2013-09-11 12:00,11,15.665,15.695,15.665,15.695,4
20140101|2013-09-11 12:30,11,15.695,15.695,15.695,15.695,1
20140101|2013-09-11 13:00,11,15.695,15.74,15.695,15.74,12
20140101|2013-09-12 04:00,12,15.745,15.745,15.745,15.745,1
20140101|2013-09-12 08:30,12,15.85,15.85,15.765,15.765,12
20140101|2013-09-12 09:00,12,15.73,15.73,15.675,15.675,12
20140101|2013-09-12 09:30,12,15.67,15.725,15.67,15.725,5
20140101|2013-09-12 11:00,12,15.71,15.71,15.71,15.71,2
20140101|2013-09-12 12:00,12,15.71,15.76,15.71,15.76,3
20140101|2013-09-12 12:30,12,15.77,15.77,15.77,15.77,1
20140101|2013-09-12 13:00,12,15.78,15.81,15.725,15.795,11
20140101|2013-09-13 02:00,13,15.7,15.7,15.7,15.7,5
20140101|2013-09-13 09:30,13,15.64,15.64,15.64,15.64,2
20140101|2013-09-13 11:00,13,15.65,15.65,15.65,15.65,2
20140101|2013-09-13 12:30,13,15.63,15.63,15.63,15.63,1
20140101|2013-09-13 13:00,13,15.615,15.615,15.615,15.615,2
20140101|2013-09-15 23:30,16,15.605,15.605,15.605,15.605,1
20140101|2013-09-16 01:00,16,15.605,15.605,15.605,15.605,1
20140101|2013-09-16 06:30,16,15.6,15.6,15.6,15.6,1
20140101|2013-09-16 08:30,16,15.585,15.585,15.575,15.575,25
20140101|2013-09-16 09:00,16,15.615,15.655,15.61,15.655,19
20140101|2013-09-16 09:30,16,15.715,15.715,15.715,15.715,4
20140101|2013-09-16 10:00,16,15.75,15.75,15.745,15.75,6
20140101|2013-09-16 10:30,16,15.75,15.765,15.75,15.765,4
20140101|2013-09-16 11:00,16,15.775,15.775,15.775,15.775,1
20140101|2013-09-16 11:30,16,15.79,15.8,15.76,15.76,12
20140101|2013-09-16 12:30,16,15.77,15.77,15.77,15.77,1
20140101|2013-09-16 13:00,16,15.785,15.785,15.785,15.785,4
20140101|2013-09-17 08:30,17,15.705,15.705,15.705,15.705,2
20140101|2013-09-17 09:00,17,15.645,15.645,15.645,15.645,1
20140101|2013-09-17 11:30,17,15.715,15.715,15.715,15.715,2
20140101|2013-09-17 12:00,17,15.665,15.665,15.665,15.665,4
20140101|2013-09-18 08:30,18,15.755,15.755,15.755,15.755,2
20140101|2013-09-18 09:30,18,15.77,15.78,15.77,15.78,2
20140101|2013-09-18 10:00,18,15.785,15.785,15.765,15.77,19
20140101|2013-09-18 10:30,18,15.765,15.765,15.765,15.765,7
20140101|2013-09-18 11:00,18,15.705,15.705,15.6,15.6,9
20140101|2013-09-18 13:00,18,15.67,15.775,15.67,15.775,11
20140101|2013-09-18 19:00,19,15.8,15.8,15.8,15.8,8
20140101|2013-09-18 19:30,19,15.81,15.81,15.81,15.81,2
20140101|2013-09-19 03:30,19,15.81,15.81,15.81,15.81,2
20140101|2013-09-19 05:30,19,15.85,15.85,15.85,15.85,3
20140101|2013-09-19 08:30,19,15.85,15.85,15.8,15.8,15
20140101|2013-09-19 09:00,19,15.83,15.845,15.83,15.845,5
20140101|2013-09-19 09:30,19,15.76,15.76,15.76,15.76,1
20140101|2013-09-19 10:30,19,15.69,15.69,15.69,15.69,1
20140101|2013-09-19 12:30,19,15.815,15.815,15.815,15.815,2
20140101|2013-09-19 13:00,19,15.815,15.82,15.815,15.82,6
20140101|2013-09-20 08:30,20,15.81,15.815,15.81,15.815,6
20140101|2013-09-20 09:00,20,15.775,15.8,15.765,15.8,6
20140101|2013-09-20 10:00,20,15.73,15.73,15.73,15.73,3
20140101|2013-09-20 13:00,20,15.75,15.75,15.7,15.7,9
20140101|2013-09-23 09:00,23,15.64,15.64,15.64,15.64,1
20140101|2013-09-23 11:00,23,15.645,15.645,15.645,15.645,2
20140101|2013-09-23 12:30,23,15.7,15.7,15.7,15.7,6
20140101|2013-09-23 13:00,23,15.71,15.71,15.675,15.71,10
20140101|2013-09-23 22:30,24,15.74,15.74,15.74,15.74,1
20140101|2013-09-24 01:00,24,15.7,15.7,15.7,15.7,1
20140101|2013-09-24 09:00,24,15.615,15.615,15.615,15.615,1
20140101|2013-09-24 13:00,24,15.67,15.675,15.67,15.675,5
20140101|2013-09-25 09:00,25,15.695,15.77,15.695,15.77,15
20140101|2013-09-25 11:00,25,15.71,15.71,15.71,15.71,1
20140101|2013-09-25 11:30,25,15.695,15.695,15.69,15.69,4
20140101|2013-09-25 12:00,25,15.665,15.665,15.665,15.665,1
20140101|2013-09-25 13:00,25,15.695,15.695,15.66,15.66,2
20140101|2013-09-26 09:00,26,15.65,15.65,15.65,15.65,5
20140101|2013-09-26 09:30,26,15.615,15.615,15.61,15.61,2
20140101|2013-09-26 10:00,26,15.61,15.63,15.605,15.63,12
20140101|2013-09-26 10:30,26,15.59,15.59,15.57,15.57,21
20140101|2013-09-26 11:00,26,15.58,15.58,15.535,15.535,9
20140101|2013-09-26 11:30,26,15.535,15.535,15.535,15.535,1
20140101|2013-09-26 12:30,26,15.515,15.515,15.515,15.515,1
20140101|2013-09-26 13:00,26,15.52,15.52,15.485,15.505,15
20140101|2013-09-27 09:00,27,15.55,15.55,15.55,15.55,1
20140101|2013-09-27 10:30,27,15.57,15.57,15.57,15.57,2
20140101|2013-09-27 12:00,27,15.65,15.65,15.65,15.65,6
20140101|2013-09-27 13:00,27,15.6,15.625,15.6,15.6,8
20140101|2013-09-29 19:00,30,15.59,15.59,15.59,15.59,1
20140101|2013-09-30 09:00,30,15.57,15.6,15.57,15.6,4
20140101|2013-09-30 09:30,30,15.63,15.63,15.63,15.63,1
20140101|2013-09-30 10:30,30,15.605,15.605,15.605,15.605,2
20140101|2013-09-30 11:00,30,15.6,15.6,15.57,15.59,7
20140101|2013-09-30 11:30,30,15.57,15.57,15.49,15.49,5
20140101|2013-09-30 12:30,30,15.49,15.515,15.455,15.46,8
20140101|2013-09-30 13:00,30,15.385,15.385,15.31,15.34,22
20140101|2013-09-30 19:00,1,15.3,15.3,15.28,15.28,2
20140101|2013-10-01 06:30,1,15.295,15.295,15.295,15.295,2
20140101|2013-10-01 07:00,1,15.295,15.295,15.295,15.295,1
20140101|2013-10-01 07:30,1,15.28,15.28,15.28,15.28,2
20140101|2013-10-01 08:30,1,15.26,15.27,15.25,15.27,8
20140101|2013-10-01 09:00,1,15.34,15.34,15.34,15.34,1
20140101|2013-10-01 09:30,1,15.34,15.34,15.28,15.28,26
20140101|2013-10-01 10:00,1,15.285,15.29,15.28,15.285,11
20140101|2013-10-01 11:00,1,15.25,15.25,15.25,15.25,17
20140101|2013-10-01 11:30,1,15.225,15.225,15.19,15.2,35
20140101|2013-10-01 12:30,1,15.22,15.22,15.16,15.185,22
20140101|2013-10-01 13:00,1,15.18,15.19,15.165,15.18,9
20140101|2013-10-02 05:00,2,15.18,15.18,15.18,15.18,1
20140101|2013-10-02 06:30,2,15.18,15.18,15.18,15.18,3
20140101|2013-10-02 07:00,2,15.18,15.18,15.16,15.16,9
20140101|2013-10-02 08:30,2,15.145,15.295,15.145,15.295,53
20140101|2013-10-02 09:00,2,15.285,15.29,15.235,15.235,17
20140101|2013-10-02 09:30,2,15.24,15.24,15.21,15.21,12
20140101|2013-10-02 10:00,2,15.24,15.24,15.2,15.21,24
20140101|2013-10-02 10:30,2,15.2,15.2,15.2,15.2,5
20140101|2013-10-02 11:00,2,15.19,15.19,15.19,15.19,5
20140101|2013-10-02 11:30,2,15.175,15.19,15.175,15.19,3
20140101|2013-10-02 12:30,2,15.175,15.175,15.175,15.175,3
20140101|2013-10-02 13:00,2,15.17,15.19,15.165,15.185,10
20140101|2013-10-03 03:00,3,15.245,15.245,15.245,15.245,1
20140101|2013-10-03 06:00,3,15.24,15.26,15.24,15.26,8
20140101|2013-10-03 07:00,3,15.21,15.21,15.21,15.21,1
20140101|2013-10-03 08:30,3,15.24,15.24,15.24,15.24,1
20140101|2013-10-03 09:30,3,15.215,15.215,15.215,15.215,17
20140101|2013-10-03 10:00,3,15.22,15.22,15.22,15.22,2
20140101|2013-10-03 10:30,3,15.205,15.205,15.19,15.2,52
20140101|2013-10-03 11:00,3,15.205,15.205,15.195,15.195,5
20140101|2013-10-03 11:30,3,15.19,15.19,15.19,15.19,4
20140101|2013-10-03 12:00,3,15.18,15.18,15.17,15.18,9
20140101|2013-10-03 12:30,3,15.17,15.17,15.14,15.14,83
20140101|2013-10-03 13:00,3,15.135,15.135,15.11,15.11,38
20140101|2013-10-03 19:00,4,15.14,15.14,15.14,15.14,1
20140101|2013-10-04 02:00,4,15.175,15.175,15.175,15.175,1
20140101|2013-10-04 07:00,4,15.135,15.135,15.135,15.135,1
20140101|2013-10-04 08:30,4,15.295,15.365,15.295,15.34,12
20140101|2013-10-04 09:00,4,15.305,15.32,15.305,15.32,5
20140101|2013-10-04 12:00,4,15.19,15.19,15.19,15.19,6
20140101|2013-10-04 12:30,4,15.16,15.16,15.1,15.11,57
20140101|2013-10-04 13:00,4,15.1,15.11,15.07,15.07,63
20140101|2013-10-07 01:30,7,15.16,15.16,15.16,15.16,1
20140101|2013-10-07 05:30,7,15.14,15.14,15.14,15.14,1
20140101|2013-10-07 09:00,7,15.08,15.08,15.08,15.08,1
20140101|2013-10-07 09:30,7,15.135,15.135,15.05,15.05,28
20140101|2013-10-07 10:00,7,15.05,15.055,15.05,15.055,4
20140101|2013-10-07 10:30,7,15.06,15.065,15.05,15.05,32
20140101|2013-10-07 11:00,7,15.055,15.055,14.95,14.95,38
20140101|2013-10-07 11:30,7,14.95,14.975,14.915,14.975,9
20140101|2013-10-07 12:00,7,14.97,14.97,14.97,14.97,2
20140101|2013-10-07 12:30,7,14.955,14.955,14.955,14.955,1
20140101|2013-10-07 13:00,7,14.97,15.045,14.97,15.045,6
20140101|2013-10-08 05:00,8,15.02,15.02,15.02,15.02,1
20140101|2013-10-08 08:30,8,15.02,15.055,15.02,15.055,8
20140101|2013-10-08 09:00,8,15.08,15.08,15.08,15.08,4
20140101|2013-10-08 09:30,8,15.115,15.115,15.03,15.03,24
20140101|2013-10-08 10:00,8,15.04,15.04,15.02,15.02,13
20140101|2013-10-08 10:30,8,15.02,15.02,15.02,15.02,15
20140101|2013-10-08 11:00,8,15.01,15.01,15.01,15.01,2
20140101|2013-10-08 11:30,8,15.01,15.01,14.97,14.97,18
20140101|2013-10-08 12:00,8,15.015,15.015,15.015,15.015,2
20140101|2013-10-08 12:30,8,14.99,14.995,14.95,14.95,26
20140101|2013-10-08 13:00,8,14.985,14.985,14.955,14.955,13
20140101|2013-10-08 19:00,9,14.975,14.975,14.975,14.975,4
20140101|2013-10-08 19:30,9,14.975,14.975,14.975,14.975,3
20140101|2013-10-09 04:00,9,15,15.02,15,15.02,3
20140101|2013-10-09 05:00,9,15.02,15.04,15.02,15.04,8
20140101|2013-10-09 08:30,9,15.01,15.05,15,15.04,66
20140101|2013-10-09 09:00,9,15.02,15.075,15.02,15.075,15
20140101|2013-10-09 09:30,9,15,15.02,15,15.02,2
20140101|2013-10-09 10:00,9,15.03,15.075,15.03,15.075,6
20140101|2013-10-09 10:30,9,15.08,15.08,15.08,15.08,5
20140101|2013-10-09 12:00,9,15.075,15.19,15.075,15.19,24
20140101|2013-10-09 12:30,9,15.215,15.215,15.21,15.215,5
20140101|2013-10-09 13:00,9,15.23,15.36,15.23,15.325,28
20140101|2013-10-09 19:00,10,15.24,15.33,15.24,15.24,13
20140101|2013-10-09 20:00,10,15.255,15.255,15.255,15.255,5
20140101|2013-10-09 20:30,10,15.255,15.255,15.25,15.25,10
20140101|2013-10-09 21:00,10,15.255,15.255,15.245,15.255,10
20140101|2013-10-09 21:30,10,15.3,15.3,15.26,15.26,3
20140101|2013-10-09 22:00,10,15.26,15.26,15.26,15.26,3
20140101|2013-10-09 22:30,10,15.27,15.27,15.26,15.26,6
20140101|2013-10-09 23:00,10,15.26,15.26,15.26,15.26,1
20140101|2013-10-09 23:30,10,15.24,15.25,15.23,15.25,4
20140101|2013-10-10 00:00,10,15.24,15.24,15.24,15.24,1
20140101|2013-10-10 01:00,10,15.24,15.24,15.24,15.24,5
20140101|2013-10-10 09:00,10,15.32,15.32,15.32,15.32,1
20140101|2013-10-10 09:30,10,15.31,15.31,15.31,15.31,1
20140101|2013-10-10 10:00,10,15.33,15.33,15.33,15.33,2
20140101|2013-10-10 10:30,10,15.305,15.305,15.265,15.265,8
20140101|2013-10-10 11:00,10,15.32,15.32,15.32,15.32,3
20140101|2013-10-10 11:30,10,15.335,15.35,15.335,15.35,4
20140101|2013-10-10 12:00,10,15.345,15.435,15.345,15.435,8
20140101|2013-10-10 12:30,10,15.4,15.4,15.4,15.4,2
20140101|2013-10-10 13:00,10,15.41,15.465,15.39,15.455,15
20140101|2013-10-11 03:00,11,15.42,15.42,15.42,15.42,1
20140101|2013-10-11 07:00,11,15.4,15.4,15.4,15.4,1
20140101|2013-10-11 09:30,11,15.4,15.4,15.375,15.375,5
20140101|2013-10-11 10:00,11,15.37,15.37,15.37,15.37,1
20140101|2013-10-11 10:30,11,15.41,15.415,15.38,15.415,10
20140101|2013-10-11 13:00,11,15.34,15.39,15.325,15.35,12
20140101|2013-10-13 22:00,14,15.38,15.38,15.38,15.38,1
20140101|2013-10-14 07:30,14,15.395,15.395,15.395,15.395,1
20140101|2013-10-14 08:30,14,15.395,15.395,15.395,15.395,1
20140101|2013-10-14 09:00,14,15.4,15.4,15.4,15.4,2
20140101|2013-10-14 12:00,14,15.365,15.365,15.365,15.365,5
20140101|2013-10-14 13:00,14,15.35,15.38,15.32,15.38,10
20140101|2013-10-14 19:00,15,15.35,15.35,15.35,15.35,1
20140101|2013-10-14 20:30,15,15.35,15.35,15.35,15.35,3
20140101|2013-10-14 21:30,15,15.35,15.35,15.35,15.35,6
20140101|2013-10-15 04:30,15,15.35,15.35,15.35,15.35,6
20140101|2013-10-15 07:00,15,15.35,15.36,15.35,15.355,3
20140101|2013-10-15 08:30,15,15.405,15.405,15.405,15.405,1
20140101|2013-10-15 09:00,15,15.355,15.355,15.355,15.355,1
20140101|2013-10-15 09:30,15,15.39,15.55,15.39,15.55,14
20140101|2013-10-15 10:00,15,15.57,15.67,15.56,15.56,28
20140101|2013-10-15 10:30,15,15.64,15.64,15.61,15.61,4
20140101|2013-10-15 11:00,15,15.59,15.61,15.59,15.61,2
20140101|2013-10-15 11:30,15,15.61,15.61,15.585,15.585,3
20140101|2013-10-15 12:00,15,15.62,15.62,15.615,15.615,2
20140101|2013-10-15 12:30,15,15.62,15.69,15.62,15.69,24
20140101|2013-10-15 13:00,15,15.665,15.705,15.63,15.705,104
20140101|2013-10-15 19:30,16,15.685,15.685,15.685,15.685,1
20140101|2013-10-15 20:00,16,15.7,15.7,15.7,15.7,10
20140101|2013-10-15 20:30,16,15.7,15.7,15.7,15.7,2
20140101|2013-10-15 21:00,16,15.7,15.7,15.7,15.7,2
20140101|2013-10-15 21:30,16,15.7,15.7,15.7,15.7,2
20140101|2013-10-15 23:30,16,15.68,15.68,15.68,15.68,1
20140101|2013-10-16 06:00,16,15.67,15.67,15.67,15.67,1
20140101|2013-10-16 07:00,16,15.67,15.67,15.67,15.67,1
20140101|2013-10-16 08:30,16,15.7,15.7,15.63,15.63,8
20140101|2013-10-16 09:00,16,15.62,15.62,15.62,15.62,6
20140101|2013-10-16 09:30,16,15.6,15.66,15.58,15.61,8
20140101|2013-10-16 10:00,16,15.675,15.675,15.675,15.675,1
20140101|2013-10-16 10:30,16,15.69,15.69,15.63,15.63,5
20140101|2013-10-16 11:00,16,15.65,15.665,15.605,15.605,36
20140101|2013-10-16 12:00,16,15.66,15.66,15.66,15.66,1
20140101|2013-10-16 12:30,16,15.625,15.675,15.605,15.675,24
20140101|2013-10-16 13:00,16,15.675,15.7,15.655,15.655,17
20140101|2013-10-16 20:30,17,15.635,15.635,15.635,15.635,1
20140101|2013-10-16 21:30,17,15.6,15.6,15.6,15.6,1
20140101|2013-10-17 07:30,17,15.65,15.65,15.65,15.65,1
20140101|2013-10-17 08:30,17,15.62,15.62,15.545,15.545,10
20140101|2013-10-17 09:00,17,15.59,15.59,15.58,15.58,2
20140101|2013-10-17 09:30,17,15.6,15.6,15.57,15.6,9
20140101|2013-10-17 10:00,17,15.62,15.635,15.62,15.635,4
20140101|2013-10-17 10:30,17,15.64,15.7,15.64,15.675,23
20140101|2013-10-17 11:00,17,15.7,15.7,15.7,15.7,1
20140101|2013-10-17 11:30,17,15.665,15.685,15.645,15.645,17
20140101|2013-10-17 12:30,17,15.67,15.685,15.665,15.685,14
20140101|2013-10-17 13:00,17,15.645,15.67,15.59,15.59,11
20140101|2013-10-17 23:00,18,15.63,15.63,15.63,15.63,1
20140101|2013-10-18 04:00,18,15.62,15.65,15.59,15.65,11
20140101|2013-10-18 07:00,18,15.665,15.67,15.665,15.67,2
20140101|2013-10-18 08:30,18,15.675,15.71,15.67,15.71,13
20140101|2013-10-18 09:00,18,15.69,15.69,15.65,15.65,24
20140101|2013-10-18 09:30,18,15.62,15.67,15.62,15.67,6
20140101|2013-10-18 10:00,18,15.67,15.67,15.67,15.67,1
20140101|2013-10-18 10:30,18,15.625,15.625,15.62,15.62,2
20140101|2013-10-18 11:00,18,15.605,15.605,15.605,15.605,12
20140101|2013-10-18 11:30,18,15.595,15.595,15.56,15.56,7
20140101|2013-10-18 12:00,18,15.565,15.565,15.545,15.545,8
20140101|2013-10-18 12:30,18,15.57,15.57,15.505,15.505,33
20140101|2013-10-18 13:00,18,15.505,15.54,15.475,15.54,15
20140101|2013-10-20 19:30,21,15.535,15.535,15.53,15.535,6
20140101|2013-10-20 20:00,21,15.53,15.53,15.53,15.53,1
20140101|2013-10-20 20:30,21,15.53,15.535,15.53,15.535,2
20140101|2013-10-20 21:00,21,15.53,15.545,15.53,15.545,25
20140101|2013-10-21 01:30,21,15.58,15.58,15.58,15.58,2
20140101|2013-10-21 02:00,21,15.58,15.58,15.58,15.58,2
20140101|2013-10-21 04:30,21,15.55,15.55,15.55,15.55,1
20140101|2013-10-21 05:00,21,15.52,15.52,15.51,15.51,2
20140101|2013-10-21 06:30,21,15.56,15.56,15.56,15.56,1
20140101|2013-10-21 07:30,21,15.575,15.575,15.565,15.565,8
20140101|2013-10-21 08:30,21,15.555,15.555,15.45,15.45,13
20140101|2013-10-21 09:00,21,15.45,15.475,15.365,15.365,20
20140101|2013-10-21 09:30,21,15.38,15.41,15.35,15.41,16
20140101|2013-10-21 11:00,21,15.4,15.4,15.4,15.4,2
20140101|2013-10-21 11:30,21,15.435,15.445,15.435,15.445,3
20140101|2013-10-21 12:00,21,15.39,15.39,15.365,15.365,2
20140101|2013-10-21 12:30,21,15.415,15.46,15.415,15.46,5
20140101|2013-10-21 13:00,21,15.47,15.5,15.43,15.43,9
20140101|2013-10-22 07:00,22,15.4,15.4,15.4,15.4,3
20140101|2013-10-22 08:30,22,15.395,15.47,15.395,15.47,6
20140101|2013-10-22 09:30,22,15.45,15.47,15.43,15.435,16
20140101|2013-10-22 10:00,22,15.45,15.49,15.45,15.46,19
20140101|2013-10-22 10:30,22,15.425,15.425,15.35,15.395,21
20140101|2013-10-22 11:00,22,15.36,15.38,15.36,15.37,5
20140101|2013-10-22 11:30,22,15.39,15.4,15.35,15.4,25
20140101|2013-10-22 12:00,22,15.36,15.365,15.355,15.355,9
20140101|2013-10-22 12:30,22,15.37,15.37,15.35,15.35,14
20140101|2013-10-22 13:00,22,15.35,15.38,15.34,15.34,44
20140101|2013-10-22 19:00,23,15.335,15.335,15.335,15.335,1
20140101|2013-10-22 20:00,23,15.32,15.32,15.32,15.32,1
20140101|2013-10-22 23:30,23,15.315,15.315,15.31,15.31,2
20140101|2013-10-23 04:30,23,15.31,15.31,15.31,15.31,1
20140101|2013-10-23 06:30,23,15.33,15.33,15.33,15.33,1
20140101|2013-10-23 07:00,23,15.315,15.325,15.315,15.315,3
20140101|2013-10-23 08:30,23,15.325,15.37,15.31,15.365,42
20140101|2013-10-23 09:00,23,15.36,15.36,15.3,15.3,51
20140101|2013-10-23 09:30,23,15.34,15.55,15.34,15.425,100
20140101|2013-10-23 10:00,23,15.375,15.42,15.375,15.42,5
20140101|2013-10-23 10:30,23,15.435,15.435,15.42,15.425,3
20140101|2013-10-23 11:00,23,15.405,15.405,15.4,15.4,5
20140101|2013-10-23 11:30,23,15.425,15.425,15.425,15.425,1
20140101|2013-10-23 12:00,23,15.405,15.405,15.4,15.4,2
20140101|2013-10-23 12:30,23,15.4,15.43,15.39,15.43,8
20140101|2013-10-23 13:00,23,15.425,15.47,15.425,15.465,31
20140101|2013-10-23 19:00,24,15.46,15.46,15.45,15.45,8
20140101|2013-10-23 20:00,24,15.45,15.45,15.45,15.45,2
20140101|2013-10-23 21:00,24,15.43,15.43,15.43,15.43,1
20140101|2013-10-23 21:30,24,15.415,15.415,15.415,15.415,1
20140101|2013-10-24 03:00,24,15.43,15.43,15.43,15.43,5
20140101|2013-10-24 03:30,24,15.45,15.45,15.45,15.45,1
20140101|2013-10-24 08:30,24,15.395,15.41,15.36,15.36,26
20140101|2013-10-24 09:00,24,15.35,15.385,15.35,15.36,12
20140101|2013-10-24 09:30,24,15.355,15.375,15.345,15.345,13
20140101|2013-10-24 10:00,24,15.36,15.36,15.345,15.35,9
20140101|2013-10-24 10:30,24,15.36,15.36,15.35,15.35,3
20140101|2013-10-24 11:00,24,15.355,15.355,15.32,15.32,10
20140101|2013-10-24 11:30,24,15.335,15.39,15.335,15.39,23
20140101|2013-10-24 12:00,24,15.38,15.395,15.38,15.395,2
20140101|2013-10-24 12:30,24,15.395,15.42,15.35,15.35,5
20140101|2013-10-24 13:00,24,15.39,15.39,15.3,15.31,51
20140101|2013-10-24 19:00,25,15.33,15.33,15.33,15.33,1
20140101|2013-10-24 20:00,25,15.35,15.35,15.35,15.35,1
20140101|2013-10-24 21:30,25,15.35,15.35,15.35,15.35,1
20140101|2013-10-24 23:00,25,15.35,15.35,15.35,15.35,2
20140101|2013-10-25 00:30,25,15.355,15.36,15.355,15.36,5
20140101|2013-10-25 01:30,25,15.36,15.36,15.36,15.36,3
20140101|2013-10-25 02:30,25,15.35,15.35,15.35,15.35,4
20140101|2013-10-25 04:00,25,15.36,15.36,15.36,15.36,5
20140101|2013-10-25 04:30,25,15.36,15.36,15.36,15.36,4
20140101|2013-10-25 07:30,25,15.365,15.42,15.35,15.42,9
20140101|2013-10-25 09:00,25,15.365,15.365,15.36,15.365,14
20140101|2013-10-25 09:30,25,15.405,15.42,15.395,15.42,19
20140101|2013-10-25 10:00,25,15.41,15.42,15.41,15.42,7
20140101|2013-10-25 10:30,25,15.415,15.475,15.415,15.415,27
20140101|2013-10-25 11:00,25,15.39,15.39,15.39,15.39,3
20140101|2013-10-25 11:30,25,15.4,15.41,15.4,15.41,13
20140101|2013-10-25 12:00,25,15.445,15.445,15.445,15.445,2
20140101|2013-10-25 12:30,25,15.4,15.45,15.365,15.395,34
20140101|2013-10-25 13:00,25,15.405,15.445,15.37,15.415,36
20140101|2013-10-27 21:00,28,15.41,15.42,15.41,15.42,9
20140101|2013-10-28 03:00,28,15.37,15.37,15.335,15.335,6
20140101|2013-10-28 04:30,28,15.335,15.335,15.335,15.335,1
20140101|2013-10-28 05:30,28,15.335,15.335,15.335,15.335,2
20140101|2013-10-28 06:30,28,15.33,15.33,15.33,15.33,2
20140101|2013-10-28 08:30,28,15.33,15.33,15.25,15.26,101
20140101|2013-10-28 09:00,28,15.26,15.28,15.25,15.28,12
20140101|2013-10-28 09:30,28,15.29,15.29,15.25,15.29,54
20140101|2013-10-28 10:00,28,15.28,15.28,15.265,15.265,3
20140101|2013-10-28 10:30,28,15.26,15.31,15.26,15.31,9
20140101|2013-10-28 11:00,28,15.28,15.28,15.28,15.28,7
20140101|2013-10-28 11:30,28,15.32,15.32,15.32,15.32,5
20140101|2013-10-28 12:00,28,15.31,15.31,15.3,15.3,6
20140101|2013-10-28 12:30,28,15.31,15.315,15.3,15.3,20
20140101|2013-10-28 13:00,28,15.31,15.315,15.25,15.25,53
20140101|2013-10-28 19:00,29,15.26,15.295,15.26,15.285,3
20140101|2013-10-29 00:30,29,15.285,15.285,15.285,15.285,1
20140101|2013-10-29 02:30,29,15.3,15.3,15.3,15.3,1
20140101|2013-10-29 03:30,29,15.27,15.27,15.27,15.27,1
20140101|2013-10-29 05:00,29,15.26,15.26,15.26,15.26,1
20140101|2013-10-29 07:00,29,15.255,15.255,15.255,15.255,4
20140101|2013-10-29 08:30,29,15.28,15.35,15.28,15.35,19
20140101|2013-10-29 09:00,29,15.305,15.36,15.3,15.3,9
20140101|2013-10-29 09:30,29,15.325,15.38,15.3,15.375,26
20140101|2013-10-29 10:00,29,15.345,15.345,15.3,15.3,29
20140101|2013-10-29 10:30,29,15.3,15.34,15.3,15.34,6
20140101|2013-10-29 11:00,29,15.32,15.32,15.32,15.32,16
20140101|2013-10-29 11:30,29,15.35,15.36,15.33,15.36,38
20140101|2013-10-29 12:00,29,15.375,15.45,15.375,15.43,77
20140101|2013-10-29 12:30,29,15.44,15.465,15.44,15.46,37
20140101|2013-10-29 13:00,29,15.465,15.48,15.44,15.47,70
20140101|2013-10-29 19:00,30,15.425,15.425,15.41,15.41,3
20140101|2013-10-29 19:30,30,15.4,15.4,15.39,15.39,3
20140101|2013-10-29 20:00,30,15.395,15.395,15.395,15.395,1
20140101|2013-10-29 21:00,30,15.395,15.395,15.395,15.395,2
20140101|2013-10-29 21:30,30,15.4,15.405,15.395,15.395,15
20140101|2013-10-29 22:00,30,15.41,15.415,15.41,15.415,3
20140101|2013-10-30 02:00,30,15.375,15.375,15.375,15.375,2
20140101|2013-10-30 02:30,30,15.375,15.375,15.375,15.375,4
20140101|2013-10-30 03:30,30,15.43,15.43,15.43,15.43,1
20140101|2013-10-30 04:00,30,15.43,15.43,15.43,15.43,1
20140101|2013-10-30 06:30,30,15.425,15.435,15.425,15.435,5
20140101|2013-10-30 07:00,30,15.44,15.44,15.435,15.435,9
20140101|2013-10-30 08:30,30,15.41,15.425,15.325,15.4,36
20140101|2013-10-30 09:00,30,15.38,15.38,15.38,15.38,2
20140101|2013-10-30 09:30,30,15.4,15.415,15.4,15.4,15
20140101|2013-10-30 10:00,30,15.385,15.4,15.36,15.39,21
20140101|2013-10-30 10:30,30,15.39,15.39,15.35,15.365,59
20140101|2013-10-30 11:00,30,15.37,15.375,15.365,15.365,7
20140101|2013-10-30 11:30,30,15.375,15.39,15.375,15.39,7
20140101|2013-10-30 12:00,30,15.385,15.39,15.385,15.385,4
20140101|2013-10-30 12:30,30,15.375,15.385,15.37,15.37,3
20140101|2013-10-30 13:00,30,15.375,15.375,15.28,15.28,76
20140101|2013-10-30 19:00,31,15.3,15.3,15.275,15.275,3
20140101|2013-10-30 20:00,31,15.29,15.29,15.29,15.29,1
20140101|2013-10-30 22:00,31,15.28,15.28,15.25,15.25,50
20140101|2013-10-30 22:30,31,15.25,15.25,15.25,15.25,6
20140101|2013-10-31 05:30,31,15.235,15.235,15.21,15.225,11
20140101|2013-10-31 06:00,31,15.235,15.235,15.235,15.235,1
20140101|2013-10-31 08:30,31,15.245,15.25,15.245,15.25,7
20140101|2013-10-31 09:00,31,15.25,15.25,15.225,15.225,15
20140101|2013-10-31 09:30,31,15.24,15.25,15.22,15.24,19
20140101|2013-10-31 10:00,31,15.24,15.24,15.215,15.235,44
20140101|2013-10-31 10:30,31,15.23,15.23,15.22,15.22,42
20140101|2013-10-31 11:00,31,15.24,15.24,15.19,15.19,60
20140101|2013-10-31 11:30,31,15.2,15.2,15.15,15.175,88
20140101|2013-10-31 12:00,31,15.165,15.21,15.15,15.165,82
20140101|2013-10-31 12:30,31,15.16,15.16,15.1,15.1,93
20140101|2013-10-31 13:00,31,15.1,15.135,15.1,15.135,66
20140101|2013-10-31 19:00,1,15.1,15.11,15.1,15.1,10
20140101|2013-10-31 19:30,1,15.105,15.105,15.105,15.105,1
20140101|2013-10-31 21:00,1,15.135,15.135,15.135,15.135,1
20140101|2013-11-01 05:00,1,15.13,15.13,15.13,15.13,3
20140101|2013-11-01 06:00,1,15.11,15.11,15.11,15.11,1
20140101|2013-11-01 07:00,1,15.115,15.115,15.115,15.115,1
20140101|2013-11-01 08:30,1,15.13,15.3,15.13,15.28,35
20140101|2013-11-01 09:00,1,15.28,15.3,15.155,15.17,16
20140101|2013-11-01 09:30,1,15.17,15.17,15.11,15.165,21
20140101|2013-11-01 10:00,1,15.175,15.175,15.11,15.14,27
20140101|2013-11-01 10:30,1,15.13,15.13,15.085,15.1,59
20140101|2013-11-01 11:00,1,15.12,15.12,15.08,15.1,16
20140101|2013-11-01 11:30,1,15.1,15.1,15.05,15.095,52
20140101|2013-11-01 12:00,1,15.09,15.14,15.09,15.14,8
20140101|2013-11-01 12:30,1,15.075,15.12,15.05,15.05,44
20140101|2013-11-01 13:00,1,15.08,15.095,15.06,15.06,14
20140101|2013-11-03 19:00,4,15.16,15.16,15.115,15.115,2
20140101|2013-11-03 19:30,4,15.115,15.115,15.115,15.115,1
20140101|2013-11-03 21:00,4,15.11,15.11,15.1,15.1,7
20140101|2013-11-04 02:30,4,15.1,15.1,15.1,15.1,4
20140101|2013-11-04 07:00,4,15.08,15.08,15.08,15.08,2
20140101|2013-11-04 07:30,4,15.095,15.1,15.095,15.1,3
20140101|2013-11-04 08:30,4,15.12,15.235,15.12,15.235,20
20140101|2013-11-04 09:00,4,15.18,15.23,15.165,15.225,6
20140101|2013-11-04 09:30,4,15.165,15.235,15.145,15.22,34
20140101|2013-11-04 10:00,4,15.225,15.225,15.1,15.1,57
20140101|2013-11-04 10:30,4,15.085,15.195,15.08,15.16,30
20140101|2013-11-04 11:00,4,15.155,15.155,15.09,15.125,24
20140101|2013-11-04 11:30,4,15.14,15.155,15.12,15.15,13
20140101|2013-11-04 12:00,4,15.15,15.155,15.145,15.155,15
20140101|2013-11-04 12:30,4,15.15,15.19,15.1,15.105,20
20140101|2013-11-04 13:00,4,15.105,15.165,15.08,15.14,58
20140101|2013-11-04 19:00,5,15.15,15.15,15.15,15.15,2
20140101|2013-11-04 20:00,5,15.16,15.16,15.16,15.16,2
20140101|2013-11-04 21:00,5,15.16,15.16,15.16,15.16,1
20140101|2013-11-04 22:00,5,15.18,15.18,15.18,15.18,1
20140101|2013-11-04 22:30,5,15.195,15.195,15.195,15.195,1
20140101|2013-11-05 02:30,5,15.165,15.165,15.165,15.165,1
20140101|2013-11-05 07:30,5,15.165,15.165,15.165,15.165,5
20140101|2013-11-05 08:30,5,15.14,15.14,15.1,15.125,32
20140101|2013-11-05 09:00,5,15.125,15.125,15.11,15.11,4
20140101|2013-11-05 09:30,5,15.17,15.17,15.105,15.13,22
20140101|2013-11-05 10:00,5,15.12,15.12,15.115,15.115,10
20140101|2013-11-05 10:30,5,15.145,15.23,15.145,15.205,25
20140101|2013-11-05 11:00,5,15.17,15.17,15.16,15.165,9
20140101|2013-11-05 11:30,5,15.19,15.215,15.19,15.215,2
20140101|2013-11-05 12:00,5,15.21,15.24,15.19,15.24,9
20140101|2013-11-05 12:30,5,15.24,15.275,15.24,15.275,17
20140101|2013-11-05 13:00,5,15.27,15.3,15.265,15.265,21
20140101|2013-11-05 20:30,6,15.22,15.22,15.22,15.22,1
20140101|2013-11-06 03:00,6,15.25,15.25,15.25,15.25,2
20140101|2013-11-06 05:30,6,15.27,15.27,15.27,15.27,2
20140101|2013-11-06 06:30,6,15.235,15.235,15.235,15.235,9
20140101|2013-11-06 07:00,6,15.285,15.285,15.285,15.285,1
20140101|2013-11-06 07:30,6,15.275,15.275,15.275,15.275,1
20140101|2013-11-06 08:30,6,15.275,15.28,15.235,15.28,39
20140101|2013-11-06 09:00,6,15.235,15.235,15.18,15.235,33
20140101|2013-11-06 09:30,6,15.21,15.28,15.205,15.235,25
20140101|2013-11-06 10:00,6,15.23,15.23,15.23,15.23,2
20140101|2013-11-06 10:30,6,15.265,15.355,15.265,15.34,62
20140101|2013-11-06 11:00,6,15.34,15.37,15.3,15.3,56
20140101|2013-11-06 11:30,6,15.295,15.345,15.295,15.345,12
20140101|2013-11-06 12:00,6,15.33,15.33,15.33,15.33,1
20140101|2013-11-06 12:30,6,15.32,15.36,15.31,15.36,21
20140101|2013-11-06 13:00,6,15.36,15.38,15.345,15.38,53
20140101|2013-11-06 19:00,7,15.355,15.355,15.355,15.355,1
20140101|2013-11-06 21:00,7,15.355,15.355,15.35,15.35,3
20140101|2013-11-07 01:00,7,15.365,15.365,15.365,15.365,3
20140101|2013-11-07 01:30,7,15.35,15.35,15.35,15.35,1
20140101|2013-11-07 02:00,7,15.35,15.37,15.35,15.37,5
20140101|2013-11-07 03:00,7,15.375,15.375,15.375,15.375,2
20140101|2013-11-07 04:00,7,15.385,15.39,15.385,15.39,21
20140101|2013-11-07 07:00,7,15.38,15.38,15.38,15.38,2
20140101|2013-11-07 07:30,7,15.375,15.375,15.375,15.375,5
20140101|2013-11-07 08:30,7,15.355,15.38,15.345,15.38,25
20140101|2013-11-07 09:00,7,15.385,15.43,15.37,15.42,86
20140101|2013-11-07 09:30,7,15.41,15.55,15.41,15.515,247
20140101|2013-11-07 10:00,7,15.485,15.535,15.445,15.46,45
20140101|2013-11-07 10:30,7,15.49,15.51,15.43,15.47,42
20140101|2013-11-07 11:00,7,15.42,15.525,15.42,15.51,32
20140101|2013-11-07 11:30,7,15.495,15.53,15.455,15.5,37
20140101|2013-11-07 12:00,7,15.46,15.46,15.46,15.46,3
20140101|2013-11-07 12:30,7,15.495,15.58,15.49,15.57,124
20140101|2013-11-07 13:00,7,15.57,15.59,15.435,15.445,55
20140101|2013-11-07 19:00,8,15.425,15.505,15.405,15.505,6
20140101|2013-11-07 19:30,8,15.5,15.5,15.5,15.5,1
20140101|2013-11-07 20:00,8,15.52,15.55,15.52,15.55,16
20140101|2013-11-07 20:30,8,15.5,15.5,15.5,15.5,1
20140101|2013-11-07 23:30,8,15.5,15.5,15.48,15.48,5
20140101|2013-11-08 02:30,8,15.52,15.52,15.495,15.52,7
20140101|2013-11-08 05:00,8,15.545,15.56,15.545,15.56,5
20140101|2013-11-08 05:30,8,15.56,15.575,15.56,15.575,5
20140101|2013-11-08 06:30,8,15.56,15.56,15.56,15.56,7
20140101|2013-11-08 07:00,8,15.545,15.545,15.545,15.545,1
20140101|2013-11-08 08:30,8,15.545,15.565,15.545,15.56,8
20140101|2013-11-08 09:00,8,15.58,15.58,15.54,15.56,26
20140101|2013-11-08 09:30,8,15.57,15.595,15.565,15.595,51
20140101|2013-11-08 10:00,8,15.595,15.6,15.57,15.6,75
20140101|2013-11-08 10:30,8,15.58,15.62,15.485,15.605,67
20140101|2013-11-08 11:00,8,15.6,15.63,15.55,15.55,17
20140101|2013-11-08 11:30,8,15.585,15.645,15.585,15.63,50
20140101|2013-11-08 12:00,8,15.575,15.585,15.56,15.585,3
20140101|2013-11-08 12:30,8,15.605,15.69,15.605,15.675,83
20140101|2013-11-08 13:00,8,15.68,15.7,15.675,15.675,40
20140101|2013-11-10 19:00,11,15.67,15.67,15.67,15.67,1
20140101|2013-11-10 19:30,11,15.64,15.64,15.64,15.64,3
20140101|2013-11-10 21:00,11,15.615,15.615,15.6,15.6,6
20140101|2013-11-10 23:00,11,15.635,15.635,15.635,15.635,1
20140101|2013-11-10 23:30,11,15.56,15.56,15.545,15.545,5
20140101|2013-11-11 03:00,11,15.59,15.59,15.585,15.585,3
20140101|2013-11-11 03:30,11,15.585,15.585,15.585,15.585,3
20140101|2013-11-11 06:00,11,15.65,15.65,15.65,15.65,1
20140101|2013-11-11 06:30,11,15.645,15.65,15.645,15.65,2
20140101|2013-11-11 07:00,11,15.6,15.655,15.6,15.65,11
20140101|2013-11-11 07:30,11,15.665,15.675,15.665,15.675,3
20140101|2013-11-11 08:30,11,15.65,15.665,15.65,15.65,19
20140101|2013-11-11 09:00,11,15.64,15.65,15.6,15.63,29
20140101|2013-11-11 09:30,11,15.65,15.73,15.65,15.73,165
20140101|2013-11-11 10:00,11,15.73,15.73,15.67,15.67,6
20140101|2013-11-11 10:30,11,15.675,15.73,15.675,15.725,61
20140101|2013-11-11 11:00,11,15.71,15.725,15.705,15.725,7
20140101|2013-11-11 11:30,11,15.725,15.75,15.685,15.685,93
20140101|2013-11-11 12:00,11,15.67,15.68,15.615,15.615,48
20140101|2013-11-11 12:30,11,15.68,15.715,15.65,15.715,38
20140101|2013-11-11 13:00,11,15.715,15.72,15.625,15.625,21
20140101|2013-11-11 19:30,12,15.645,15.66,15.645,15.66,2
20140101|2013-11-12 04:00,12,15.64,15.66,15.64,15.66,4
20140101|2013-11-12 04:30,12,15.67,15.67,15.67,15.67,2
20140101|2013-11-12 05:00,12,15.675,15.68,15.675,15.68,4
20140101|2013-11-12 06:00,12,15.68,15.68,15.68,15.68,3
20140101|2013-11-12 06:30,12,15.695,15.72,15.695,15.72,13
20140101|2013-11-12 07:30,12,15.72,15.735,15.72,15.735,15
20140101|2013-11-12 08:30,12,15.73,15.765,15.72,15.72,76
20140101|2013-11-12 09:00,12,15.685,15.685,15.67,15.68,7
20140101|2013-11-12 09:30,12,15.67,15.67,15.63,15.63,47
20140101|2013-11-12 10:00,12,15.625,15.65,15.62,15.63,21
20140101|2013-11-12 10:30,12,15.635,15.65,15.57,15.65,64
20140101|2013-11-12 11:00,12,15.645,15.645,15.59,15.59,6
20140101|2013-11-12 11:30,12,15.635,15.65,15.635,15.65,36
20140101|2013-11-12 12:00,12,15.63,15.63,15.575,15.575,7
20140101|2013-11-12 12:30,12,15.625,15.65,15.48,15.505,99
20140101|2013-11-12 13:00,12,15.515,15.545,15.505,15.54,51
20140101|2013-11-12 19:00,13,15.48,15.48,15.48,15.48,1
20140101|2013-11-12 20:30,13,15.475,15.475,15.465,15.465,3
20140101|2013-11-12 21:00,13,15.535,15.585,15.535,15.585,3
20140101|2013-11-12 23:30,13,15.52,15.52,15.47,15.47,2
20140101|2013-11-13 07:00,13,15.525,15.525,15.525,15.525,1
20140101|2013-11-13 07:30,13,15.5,15.505,15.5,15.505,7
20140101|2013-11-13 08:30,13,15.505,15.505,15.455,15.46,31
20140101|2013-11-13 09:00,13,15.485,15.565,15.485,15.56,38
20140101|2013-11-13 09:30,13,15.545,15.62,15.545,15.62,39
20140101|2013-11-13 10:00,13,15.59,15.59,15.545,15.545,3
20140101|2013-11-13 10:30,13,15.54,15.65,15.535,15.6,67
20140101|2013-11-13 11:00,13,15.6,15.6,15.48,15.53,48
20140101|2013-11-13 11:30,13,15.515,15.58,15.515,15.58,61
20140101|2013-11-13 12:00,13,15.54,15.565,15.5,15.565,63
20140101|2013-11-13 12:30,13,15.535,15.645,15.535,15.625,44
20140101|2013-11-13 13:00,13,15.6,15.605,15.58,15.59,20
20140101|2013-11-13 19:00,14,15.55,15.55,15.55,15.55,18
20140101|2013-11-13 21:30,14,15.53,15.53,15.53,15.53,1
20140101|2013-11-14 08:30,14,15.58,15.625,15.58,15.6,12
20140101|2013-11-14 09:00,14,15.63,15.65,15.63,15.63,39
20140101|2013-11-14 09:30,14,15.64,15.73,15.64,15.72,111
20140101|2013-11-14 10:00,14,15.71,15.71,15.71,15.71,1
20140101|2013-11-14 10:30,14,15.7,15.745,15.7,15.745,86
20140101|2013-11-14 11:00,14,15.75,15.79,15.725,15.725,73
20140101|2013-11-14 11:30,14,15.74,15.83,15.74,15.825,79
20140101|2013-11-14 12:00,14,15.805,15.83,15.775,15.83,30
20140101|2013-11-14 12:30,14,15.805,15.895,15.805,15.89,170
20140101|2013-11-14 13:00,14,15.885,15.885,15.76,15.84,77
20140101|2013-11-14 19:00,15,15.8,15.8,15.795,15.8,18
20140101|2013-11-14 19:30,15,15.8,15.8,15.8,15.8,1
20140101|2013-11-14 20:00,15,15.8,15.83,15.8,15.83,2
20140101|2013-11-14 20:30,15,15.835,15.835,15.835,15.835,1
20140101|2013-11-14 22:00,15,15.83,15.83,15.83,15.83,1
20140101|2013-11-15 01:30,15,15.825,15.825,15.825,15.825,1
20140101|2013-11-15 02:30,15,15.83,15.835,15.83,15.835,3
20140101|2013-11-15 03:00,15,15.83,15.83,15.83,15.83,4
20140101|2013-11-15 07:00,15,15.83,15.83,15.83,15.83,1
20140101|2013-11-15 07:30,15,15.83,15.83,15.83,15.83,5
20140101|2013-11-15 08:30,15,15.82,15.83,15.65,15.7,51
20140101|2013-11-15 09:00,15,15.73,15.75,15.7,15.7,10
20140101|2013-11-15 09:30,15,15.73,15.83,15.73,15.83,56
20140101|2013-11-15 10:00,15,15.81,15.81,15.76,15.76,10
20140101|2013-11-15 10:30,15,15.75,15.83,15.75,15.83,54
20140101|2013-11-15 11:00,15,15.8,15.825,15.8,15.825,2
20140101|2013-11-15 11:30,15,15.825,15.835,15.815,15.835,45
20140101|2013-11-15 12:00,15,15.835,15.835,15.785,15.785,11
20140101|2013-11-15 12:30,15,15.8,15.84,15.8,15.84,15
20140101|2013-11-15 13:00,15,15.83,15.84,15.75,15.765,66
20140101|2013-11-17 19:00,18,15.74,15.795,15.74,15.795,5
20140101|2013-11-17 23:30,18,15.8,15.8,15.8,15.8,1
20140101|2013-11-18 01:00,18,15.77,15.77,15.77,15.77,2
20140101|2013-11-18 02:00,18,15.78,15.78,15.78,15.78,2
20140101|2013-11-18 06:00,18,15.75,15.75,15.75,15.75,3
20140101|2013-11-18 07:00,18,15.78,15.78,15.78,15.78,1
20140101|2013-11-18 08:30,18,15.75,15.77,15.645,15.67,17
20140101|2013-11-18 09:00,18,15.685,15.75,15.655,15.745,28
20140101|2013-11-18 09:30,18,15.75,15.79,15.75,15.785,55
20140101|2013-11-18 10:00,18,15.775,15.785,15.775,15.78,8
20140101|2013-11-18 10:30,18,15.79,15.82,15.785,15.82,55
20140101|2013-11-18 11:00,18,15.815,15.815,15.815,15.815,1
20140101|2013-11-18 11:30,18,15.815,15.84,15.8,15.84,41
20140101|2013-11-18 12:00,18,15.8,15.8,15.8,15.8,3
20140101|2013-11-18 12:30,18,15.82,15.87,15.82,15.87,58
20140101|2013-11-18 13:00,18,15.86,15.87,15.815,15.85,41
20140101|2013-11-18 19:00,19,15.775,15.865,15.775,15.865,10
20140101|2013-11-18 20:00,19,15.865,15.865,15.865,15.865,4
20140101|2013-11-18 23:00,19,15.86,15.86,15.86,15.86,2
20140101|2013-11-18 23:30,19,15.87,15.87,15.87,15.87,1
20140101|2013-11-19 00:00,19,15.87,15.87,15.87,15.87,2
20140101|2013-11-19 00:30,19,15.87,15.875,15.87,15.875,4
20140101|2013-11-19 01:30,19,15.875,15.875,15.875,15.875,2
20140101|2013-11-19 02:00,19,15.875,15.875,15.875,15.875,5
20140101|2013-11-19 03:00,19,15.875,15.875,15.875,15.875,2
20140101|2013-11-19 04:00,19,15.875,15.88,15.875,15.88,4
20140101|2013-11-19 05:30,19,15.87,15.87,15.82,15.82,11
20140101|2013-11-19 07:00,19,15.82,15.82,15.82,15.82,1
20140101|2013-11-19 08:30,19,15.83,15.875,15.83,15.875,6
20140101|2013-11-19 09:00,19,15.87,15.875,15.845,15.845,19
20140101|2013-11-19 09:30,19,15.84,15.89,15.765,15.89,87
20140101|2013-11-19 10:00,19,15.885,15.89,15.845,15.845,15
20140101|2013-11-19 10:30,19,15.85,15.875,15.82,15.82,76
20140101|2013-11-19 11:00,19,15.85,15.85,15.835,15.835,4
20140101|2013-11-19 11:30,19,15.85,15.88,15.85,15.865,33
20140101|2013-11-19 12:00,19,15.87,15.875,15.87,15.875,17
20140101|2013-11-19 12:30,19,15.875,15.895,15.84,15.84,62
20140101|2013-11-19 13:00,19,15.84,15.86,15.835,15.835,28
20140101|2013-11-19 19:00,20,15.825,15.825,15.825,15.825,1
20140101|2013-11-19 19:30,20,15.815,15.815,15.815,15.815,1
20140101|2013-11-19 20:00,20,15.775,15.775,15.775,15.775,2
20140101|2013-11-19 20:30,20,15.775,15.775,15.775,15.775,1
20140101|2013-11-19 21:00,20,15.8,15.8,15.795,15.8,12
20140101|2013-11-20 05:00,20,15.81,15.815,15.81,15.815,3
20140101|2013-11-20 05:30,20,15.82,15.825,15.82,15.825,10
20140101|2013-11-20 06:00,20,15.825,15.825,15.825,15.825,4
20140101|2013-11-20 07:00,20,15.81,15.81,15.78,15.78,3
20140101|2013-11-20 08:30,20,15.78,15.795,15.74,15.745,31
20140101|2013-11-20 09:00,20,15.745,15.745,15.67,15.7,31
20140101|2013-11-20 09:30,20,15.7,15.81,15.7,15.81,35
20140101|2013-11-20 10:00,20,15.795,15.795,15.755,15.765,6
20140101|2013-11-20 10:30,20,15.76,15.78,15.74,15.765,42
20140101|2013-11-20 11:00,20,15.76,15.76,15.745,15.755,11
20140101|2013-11-20 11:30,20,15.765,15.78,15.75,15.75,27
20140101|2013-11-20 12:00,20,15.745,15.75,15.66,15.695,39
20140101|2013-11-20 12:30,20,15.675,15.695,15.65,15.69,44
20140101|2013-11-20 13:00,20,15.7,15.715,15.66,15.715,49
20140101|2013-11-20 19:00,21,15.65,15.65,15.62,15.65,10
20140101|2013-11-20 19:30,21,15.65,15.65,15.65,15.65,1
20140101|2013-11-20 21:00,21,15.65,15.66,15.65,15.66,4
20140101|2013-11-21 03:30,21,15.635,15.635,15.635,15.635,1
20140101|2013-11-21 07:00,21,15.69,15.7,15.69,15.7,16
20140101|2013-11-21 07:30,21,15.7,15.7,15.7,15.7,2
20140101|2013-11-21 08:30,21,15.7,15.7,15.7,15.7,2
20140101|2013-11-21 09:00,21,15.725,15.73,15.655,15.655,11
20140101|2013-11-21 09:30,21,15.67,15.735,15.67,15.735,14
20140101|2013-11-21 10:00,21,15.735,15.76,15.735,15.75,41
20140101|2013-11-21 10:30,21,15.765,15.81,15.765,15.81,39
20140101|2013-11-21 11:00,21,15.8,15.805,15.745,15.745,8
20140101|2013-11-21 11:30,21,15.755,15.805,15.75,15.75,57
20140101|2013-11-21 12:30,21,15.765,15.81,15.765,15.805,35
20140101|2013-11-21 13:00,21,15.8,15.815,15.77,15.81,37
20140101|2013-11-21 20:00,22,15.785,15.785,15.785,15.785,1
20140101|2013-11-21 20:30,22,15.785,15.785,15.785,15.785,1
20140101|2013-11-21 21:30,22,15.765,15.765,15.765,15.765,1
20140101|2013-11-21 22:00,22,15.78,15.79,15.78,15.79,21
20140101|2013-11-21 23:00,22,15.79,15.79,15.79,15.79,1
20140101|2013-11-22 00:00,22,15.79,15.79,15.79,15.79,1
20140101|2013-11-22 01:30,22,15.79,15.79,15.79,15.79,1
20140101|2013-11-22 04:30,22,15.79,15.79,15.79,15.79,6
20140101|2013-11-22 06:00,22,15.79,15.79,15.79,15.79,1
20140101|2013-11-22 07:00,22,15.76,15.76,15.735,15.735,5
20140101|2013-11-22 08:30,22,15.765,15.79,15.765,15.79,8
20140101|2013-11-22 09:00,22,15.75,15.75,15.7,15.7,9
20140101|2013-11-22 09:30,22,15.745,15.825,15.745,15.815,46
20140101|2013-11-22 10:00,22,15.805,15.825,15.805,15.825,3
20140101|2013-11-22 10:30,22,15.825,15.83,15.82,15.83,26
20140101|2013-11-22 11:00,22,15.8,15.83,15.79,15.8,4
20140101|2013-11-22 11:30,22,15.785,15.8,15.75,15.795,29
20140101|2013-11-22 12:00,22,15.75,15.765,15.7,15.755,42
20140101|2013-11-22 12:30,22,15.755,15.785,15.71,15.71,30
20140101|2013-11-22 13:00,22,15.735,15.78,15.7,15.73,54
20140101|2013-11-24 19:00,25,15.715,15.715,15.715,15.715,4
20140101|2013-11-24 21:30,25,15.72,15.72,15.72,15.72,1
20140101|2013-11-24 23:00,25,15.705,15.705,15.705,15.705,1
20140101|2013-11-25 06:30,25,15.72,15.73,15.72,15.73,3
20140101|2013-11-25 07:30,25,15.725,15.73,15.725,15.73,2
20140101|2013-11-25 08:30,25,15.73,15.74,15.73,15.735,8
20140101|2013-11-25 09:00,25,15.735,15.765,15.715,15.715,10
20140101|2013-11-25 09:30,25,15.755,15.755,15.73,15.73,4
20140101|2013-11-25 10:00,25,15.725,15.8,15.725,15.795,26
20140101|2013-11-25 10:30,25,15.79,15.82,15.755,15.815,27
20140101|2013-11-25 11:00,25,15.82,15.83,15.79,15.79,16
20140101|2013-11-25 11:30,25,15.815,15.85,15.78,15.85,51
20140101|2013-11-25 12:00,25,15.79,15.79,15.735,15.765,21
20140101|2013-11-25 12:30,25,15.79,15.84,15.765,15.825,30
20140101|2013-11-25 13:00,25,15.81,15.84,15.765,15.795,63
20140101|2013-11-25 19:00,26,15.79,15.8,15.735,15.8,7
20140101|2013-11-25 19:30,26,15.735,15.795,15.72,15.75,7
20140101|2013-11-26 03:30,26,15.75,15.75,15.75,15.75,3
20140101|2013-11-26 04:30,26,15.75,15.75,15.75,15.75,4
20140101|2013-11-26 05:00,26,15.76,15.765,15.76,15.765,4
20140101|2013-11-26 07:30,26,15.765,15.765,15.765,15.765,1
20140101|2013-11-26 08:30,26,15.77,15.78,15.74,15.74,11
20140101|2013-11-26 09:00,26,15.74,15.74,15.74,15.74,1
20140101|2013-11-26 09:30,26,15.76,15.78,15.685,15.775,50
20140101|2013-11-26 10:00,26,15.735,15.735,15.73,15.73,4
20140101|2013-11-26 10:30,26,15.715,15.76,15.7,15.755,25
20140101|2013-11-26 11:00,26,15.715,15.765,15.715,15.765,5
20140101|2013-11-26 11:30,26,15.735,15.78,15.735,15.78,19
20140101|2013-11-26 12:00,26,15.78,15.785,15.755,15.775,7
20140101|2013-11-26 12:30,26,15.785,15.79,15.77,15.785,27
20140101|2013-11-26 13:00,26,15.785,15.8,15.74,15.755,71
20140101|2013-11-26 19:00,27,15.71,15.74,15.71,15.71,21
20140101|2013-11-26 19:30,27,15.69,15.69,15.685,15.685,2
20140101|2013-11-26 22:30,27,15.71,15.71,15.71,15.71,1
20140101|2013-11-27 01:00,27,15.725,15.725,15.725,15.725,1
20140101|2013-11-27 05:00,27,15.72,15.72,15.72,15.72,1
20140101|2013-11-27 07:00,27,15.705,15.705,15.705,15.705,2
20140101|2013-11-27 07:30,27,15.705,15.705,15.705,15.705,4
20140101|2013-11-27 08:30,27,15.705,15.705,15.67,15.68,23
20140101|2013-11-27 09:00,27,15.68,15.68,15.665,15.665,14
20140101|2013-11-27 09:30,27,15.68,15.76,15.68,15.76,36
20140101|2013-11-27 10:00,27,15.71,15.74,15.71,15.71,13
20140101|2013-11-27 10:30,27,15.735,15.76,15.735,15.755,20
20140101|2013-11-27 11:00,27,15.715,15.715,15.695,15.7,11
20140101|2013-11-27 11:30,27,15.735,15.765,15.73,15.755,21
20140101|2013-11-27 12:00,27,15.76,15.76,15.76,15.76,1
20140101|2013-11-27 12:30,27,15.77,15.81,15.77,15.795,51
20140101|2013-11-27 13:00,27,15.775,15.85,15.775,15.85,80
20140101|2013-11-29 08:30,29,15.81,15.87,15.73,15.87,49
20140101|2013-11-29 09:00,29,15.87,15.87,15.83,15.835,15
20140101|2013-11-29 09:30,29,15.83,15.88,15.83,15.875,37
20140101|2013-11-29 10:00,29,15.88,15.9,15.88,15.895,55
20140101|2013-11-29 10:30,29,15.89,15.99,15.89,15.935,174
20140101|2013-11-29 11:00,29,15.915,15.92,15.905,15.905,5
20140101|2013-11-29 11:30,29,15.94,15.99,15.915,15.915,83
20140101|2013-12-01 19:00,2,15.92,15.95,15.92,15.95,10
20140101|2013-12-01 19:30,2,15.95,15.96,15.95,15.96,11
20140101|2013-12-01 22:00,2,15.96,15.96,15.96,15.96,1
20140101|2013-12-01 22:30,2,15.96,15.96,15.96,15.96,1
20140101|2013-12-02 02:30,2,15.96,15.96,15.96,15.96,3
20140101|2013-12-02 03:00,2,15.96,15.96,15.96,15.96,3
20140101|2013-12-02 05:00,2,15.97,15.97,15.97,15.97,2
20140101|2013-12-02 05:30,2,15.98,15.98,15.98,15.98,1
20140101|2013-12-02 06:00,2,15.965,15.965,15.965,15.965,1
20140101|2013-12-02 07:00,2,15.98,15.985,15.97,15.985,56
20140101|2013-12-02 07:30,2,15.985,15.99,15.985,15.99,3
20140101|2013-12-02 08:30,2,15.995,16.01,15.935,15.94,106
20140101|2013-12-02 09:00,2,15.935,15.965,15.93,15.935,24
20140101|2013-12-02 09:30,2,15.93,15.99,15.9,15.9,62
20140101|2013-12-02 10:00,2,15.93,15.94,15.92,15.94,16
20140101|2013-12-02 10:30,2,15.94,15.955,15.935,15.955,42
20140101|2013-12-02 11:00,2,15.945,15.945,15.88,15.89,33
20140101|2013-12-02 11:30,2,15.89,15.945,15.885,15.935,23
20140101|2013-12-02 12:00,2,15.93,15.93,15.93,15.93,1
20140101|2013-12-02 12:30,2,15.93,15.94,15.92,15.935,27
20140101|2013-12-02 13:00,2,15.925,15.925,15.88,15.89,93
20140101|2013-12-02 19:00,3,15.89,15.89,15.87,15.87,4
20140101|2013-12-02 19:30,3,15.89,15.89,15.89,15.89,1
20140101|2013-12-03 00:00,3,15.88,15.88,15.88,15.88,1
20140101|2013-12-03 01:00,3,15.865,15.865,15.865,15.865,1
20140101|2013-12-03 03:30,3,15.86,15.86,15.845,15.845,5
20140101|2013-12-03 05:00,3,15.875,15.875,15.875,15.875,1
20140101|2013-12-03 06:00,3,15.885,15.9,15.885,15.9,16
20140101|2013-12-03 07:30,3,15.89,15.89,15.89,15.89,2
20140101|2013-12-03 08:30,3,15.89,15.9,15.89,15.89,53
20140101|2013-12-03 09:00,3,15.9,15.9,15.9,15.9,3
20140101|2013-12-03 09:30,3,15.915,15.93,15.915,15.925,23
20140101|2013-12-03 10:00,3,15.93,15.94,15.93,15.94,16
20140101|2013-12-03 10:30,3,15.925,15.97,15.925,15.93,42
20140101|2013-12-03 11:00,3,15.94,15.955,15.94,15.94,4
20140101|2013-12-03 11:30,3,15.93,15.96,15.915,15.915,24
20140101|2013-12-03 12:30,3,15.94,15.955,15.94,15.94,20
20140101|2013-12-03 13:00,3,15.93,15.94,15.91,15.91,60
20140101|2013-12-03 19:00,4,15.9,15.905,15.9,15.9,5
20140101|2013-12-03 20:00,4,15.905,15.905,15.905,15.905,2
20140101|2013-12-03 21:30,4,15.9,15.9,15.9,15.9,3
20140101|2013-12-04 02:30,4,15.89,15.89,15.89,15.89,1
20140101|2013-12-04 03:00,4,15.885,15.885,15.88,15.88,5
20140101|2013-12-04 06:00,4,15.9,15.9,15.9,15.9,4
20140101|2013-12-04 06:30,4,15.88,15.88,15.88,15.88,2
20140101|2013-12-04 07:00,4,15.89,15.89,15.885,15.885,2
20140101|2013-12-04 08:30,4,15.88,15.93,15.88,15.93,81
20140101|2013-12-04 09:00,4,15.915,15.945,15.91,15.92,36
20140101|2013-12-04 09:30,4,15.945,15.97,15.92,15.955,37
20140101|2013-12-04 10:00,4,15.965,15.97,15.915,15.915,14
20140101|2013-12-04 10:30,4,15.915,15.93,15.905,15.92,41
20140101|2013-12-04 11:00,4,15.925,15.94,15.925,15.94,30
20140101|2013-12-04 11:30,4,15.945,15.945,15.945,15.945,5
20140101|2013-12-04 12:00,4,15.94,15.945,15.92,15.92,6
20140101|2013-12-04 12:30,4,15.92,15.95,15.915,15.95,15
20140101|2013-12-04 13:00,4,15.93,15.93,15.89,15.89,55
20140101|2013-12-04 19:00,5,15.89,15.89,15.89,15.89,1
20140101|2013-12-04 22:00,5,15.885,15.885,15.885,15.885,1
20140101|2013-12-05 01:30,5,15.88,15.88,15.88,15.88,2
20140101|2013-12-05 03:00,5,15.88,15.88,15.88,15.88,1
20140101|2013-12-05 05:00,5,15.895,15.91,15.895,15.91,4
20140101|2013-12-05 05:30,5,15.95,15.95,15.925,15.925,4
20140101|2013-12-05 07:00,5,15.945,15.945,15.945,15.945,1
20140101|2013-12-05 07:30,5,15.94,15.95,15.94,15.95,4
20140101|2013-12-05 08:30,5,15.915,15.915,15.85,15.85,19
20140101|2013-12-05 09:00,5,15.86,15.865,15.805,15.805,22
20140101|2013-12-05 09:30,5,15.825,15.825,15.79,15.8,37
20140101|2013-12-05 10:00,5,15.79,15.79,15.765,15.79,17
20140101|2013-12-05 10:30,5,15.79,15.79,15.78,15.78,3
20140101|2013-12-05 11:00,5,15.78,15.785,15.78,15.785,6
20140101|2013-12-05 11:30,5,15.805,15.805,15.805,15.805,1
20140101|2013-12-05 12:00,5,15.785,15.785,15.765,15.765,19
20140101|2013-12-05 12:30,5,15.795,15.81,15.69,15.7,64
20140101|2013-12-05 13:00,5,15.69,15.7,15.65,15.66,117
20140101|2013-12-05 19:00,6,15.645,15.66,15.515,15.56,74
20140101|2013-12-05 19:30,6,15.57,15.57,15.515,15.515,15
20140101|2013-12-05 20:00,6,15.545,15.565,15.545,15.565,2
20140101|2013-12-05 20:30,6,15.57,15.57,15.57,15.57,1
20140101|2013-12-05 21:00,6,15.535,15.535,15.535,15.535,1
20140101|2013-12-05 21:30,6,15.53,15.53,15.53,15.53,1
20140101|2013-12-05 22:00,6,15.535,15.535,15.535,15.535,1
20140101|2013-12-05 22:30,6,15.53,15.53,15.525,15.525,7
20140101|2013-12-05 23:30,6,15.525,15.525,15.525,15.525,1
20140101|2013-12-06 00:30,6,15.585,15.585,15.585,15.585,4
20140101|2013-12-06 04:30,6,15.58,15.59,15.58,15.59,2
20140101|2013-12-06 06:30,6,15.59,15.59,15.59,15.59,1
20140101|2013-12-06 07:30,6,15.555,15.555,15.555,15.555,2
20140101|2013-12-06 08:30,6,15.565,15.565,15.47,15.49,107
20140101|2013-12-06 09:00,6,15.495,15.525,15.455,15.46,67
20140101|2013-12-06 09:30,6,15.455,15.53,15.45,15.52,160
20140101|2013-12-06 10:00,6,15.51,15.56,15.51,15.54,31
20140101|2013-12-06 10:30,6,15.545,15.555,15.49,15.525,64
20140101|2013-12-06 11:00,6,15.525,15.55,15.525,15.55,11
20140101|2013-12-06 11:30,6,15.53,15.535,15.52,15.525,20
20140101|2013-12-06 12:00,6,15.55,15.56,15.535,15.535,6
20140101|2013-12-06 12:30,6,15.535,15.535,15.525,15.525,12
20140101|2013-12-06 13:00,6,15.525,15.555,15.525,15.555,8
20140101|2013-12-08 19:00,9,15.545,15.645,15.545,15.58,21
20140101|2013-12-08 19:30,9,15.6,15.6,15.6,15.6,1
20140101|2013-12-08 20:30,9,15.585,15.585,15.545,15.545,4
20140101|2013-12-08 21:00,9,15.58,15.58,15.545,15.545,3
20140101|2013-12-08 22:30,9,15.545,15.545,15.545,15.545,2
20140101|2013-12-09 00:00,9,15.54,15.54,15.54,15.54,1
20140101|2013-12-09 01:00,9,15.535,15.535,15.535,15.535,2
20140101|2013-12-09 05:30,9,15.545,15.545,15.545,15.545,7
20140101|2013-12-09 06:00,9,15.545,15.545,15.545,15.545,1
20140101|2013-12-09 06:30,9,15.53,15.53,15.53,15.53,1
20140101|2013-12-09 08:30,9,15.525,15.525,15.5,15.52,17
20140101|2013-12-09 09:00,9,15.51,15.52,15.46,15.46,38
20140101|2013-12-09 09:30,9,15.465,15.48,15.415,15.44,88
20140101|2013-12-09 10:00,9,15.435,15.47,15.435,15.47,42
20140101|2013-12-09 10:30,9,15.475,15.48,15.45,15.455,14
20140101|2013-12-09 11:30,9,15.47,15.515,15.46,15.515,30
20140101|2013-12-09 12:00,9,15.515,15.515,15.485,15.49,14
20140101|2013-12-09 12:30,9,15.485,15.505,15.485,15.49,10
20140101|2013-12-09 13:00,9,15.495,15.53,15.49,15.505,24
20140101|2013-12-09 19:00,10,15.52,15.52,15.48,15.485,8
20140101|2013-12-09 20:00,10,15.49,15.49,15.49,15.49,4
20140101|2013-12-10 08:30,10,15.51,15.51,15.495,15.495,7
20140101|2013-12-10 09:00,10,15.495,15.505,15.49,15.495,14
20140101|2013-12-10 09:30,10,15.5,15.51,15.485,15.51,17
20140101|2013-12-10 10:00,10,15.515,15.585,15.515,15.58,42
20140101|2013-12-10 10:30,10,15.55,15.55,15.51,15.51,9
20140101|2013-12-10 11:00,10,15.51,15.51,15.505,15.51,4
20140101|2013-12-10 11:30,10,15.52,15.52,15.5,15.51,23
20140101|2013-12-10 12:00,10,15.51,15.515,15.505,15.505,7
20140101|2013-12-10 12:30,10,15.505,15.51,15.485,15.51,31
20140101|2013-12-10 13:00,10,15.53,15.57,15.53,15.57,45
20140101|2013-12-10 19:00,11,15.55,15.55,15.55,15.55,1
20140101|2013-12-10 19:30,11,15.56,15.56,15.56,15.56,1
20140101|2013-12-10 20:00,11,15.535,15.535,15.53,15.53,2
20140101|2013-12-10 20:30,11,15.53,15.53,15.525,15.525,2
20140101|2013-12-10 22:30,11,15.565,15.565,15.565,15.565,1
20140101|2013-12-11 00:30,11,15.53,15.53,15.53,15.53,1
20140101|2013-12-11 02:00,11,15.53,15.53,15.53,15.53,1
20140101|2013-12-11 08:30,11,15.555,15.555,15.555,15.555,2
20140101|2013-12-11 09:00,11,15.555,15.555,15.53,15.53,19
20140101|2013-12-11 09:30,11,15.53,15.53,15.485,15.49,52
20140101|2013-12-11 10:00,11,15.495,15.5,15.495,15.5,3
20140101|2013-12-11 10:30,11,15.49,15.495,15.47,15.47,32
20140101|2013-12-11 11:00,11,15.48,15.525,15.48,15.5,10
20140101|2013-12-11 11:30,11,15.5,15.5,15.465,15.47,30
20140101|2013-12-11 12:00,11,15.495,15.5,15.475,15.475,7
20140101|2013-12-11 12:30,11,15.475,15.485,15.47,15.485,21
20140101|2013-12-11 13:00,11,15.48,15.49,15.47,15.49,54
20140101|2013-12-11 19:00,12,15.505,15.505,15.455,15.455,15
20140101|2013-12-11 19:30,12,15.51,15.51,15.46,15.46,4
20140101|2013-12-11 20:00,12,15.5,15.5,15.5,15.5,1
20140101|2013-12-11 21:30,12,15.505,15.505,15.5,15.5,2
20140101|2013-12-12 00:00,12,15.505,15.505,15.5,15.5,5
20140101|2013-12-12 07:00,12,15.48,15.495,15.48,15.495,2
20140101|2013-12-12 07:30,12,15.495,15.495,15.475,15.475,7
20140101|2013-12-12 08:30,12,15.48,15.49,15.48,15.49,12
20140101|2013-12-12 09:00,12,15.495,15.56,15.46,15.56,55
20140101|2013-12-12 09:30,12,15.545,15.56,15.475,15.475,34
20140101|2013-12-12 10:00,12,15.48,15.48,15.48,15.48,1
20140101|2013-12-12 10:30,12,15.49,15.52,15.49,15.51,16
20140101|2013-12-12 11:00,12,15.5,15.505,15.49,15.505,35
20140101|2013-12-12 11:30,12,15.505,15.505,15.48,15.48,30
20140101|2013-12-12 12:00,12,15.48,15.48,15.48,15.48,2
20140101|2013-12-12 12:30,12,15.49,15.49,15.435,15.455,97
20140101|2013-12-12 13:00,12,15.455,15.475,15.445,15.475,14
20140101|2013-12-12 19:00,13,15.45,15.45,15.445,15.445,3
20140101|2013-12-12 19:30,13,15.45,15.45,15.45,15.45,1
20140101|2013-12-12 22:00,13,15.475,15.475,15.475,15.475,1
20140101|2013-12-13 07:30,13,15.455,15.455,15.45,15.45,11
20140101|2013-12-13 08:30,13,15.455,15.515,15.455,15.515,46
20140101|2013-12-13 09:00,13,15.52,15.595,15.52,15.565,72
20140101|2013-12-13 09:30,13,15.58,15.59,15.535,15.555,44
20140101|2013-12-13 10:00,13,15.535,15.535,15.535,15.535,1
20140101|2013-12-13 10:30,13,15.56,15.565,15.51,15.545,33
20140101|2013-12-13 11:30,13,15.555,15.555,15.51,15.51,25
20140101|2013-12-13 12:00,13,15.525,15.525,15.51,15.51,8
20140101|2013-12-13 12:30,13,15.505,15.515,15.475,15.5,54
20140101|2013-12-13 13:00,13,15.49,15.565,15.485,15.55,24
20140101|2013-12-15 19:00,16,15.625,15.635,15.545,15.545,15
20140101|2013-12-15 19:30,16,15.55,15.55,15.55,15.55,2
20140101|2013-12-15 23:30,16,15.55,15.56,15.55,15.56,2
20140101|2013-12-16 02:00,16,15.56,15.58,15.56,15.58,3
20140101|2013-12-16 08:30,16,15.55,15.6,15.55,15.595,18
20140101|2013-12-16 09:00,16,15.63,15.67,15.615,15.67,28
20140101|2013-12-16 09:30,16,15.645,15.68,15.605,15.635,33
20140101|2013-12-16 10:00,16,15.605,15.61,15.605,15.61,5
20140101|2013-12-16 10:30,16,15.61,15.64,15.57,15.57,21
20140101|2013-12-16 11:00,16,15.6,15.6,15.6,15.6,2
20140101|2013-12-16 11:30,16,15.565,15.565,15.555,15.565,9
20140101|2013-12-16 12:00,16,15.59,15.59,15.57,15.57,4
20140101|2013-12-16 12:30,16,15.56,15.565,15.55,15.55,40
20140101|2013-12-16 13:00,16,15.55,15.58,15.55,15.55,45
20140101|2013-12-16 19:00,17,15.55,15.575,15.55,15.575,3
20140101|2013-12-16 21:30,17,15.58,15.58,15.58,15.58,1
20140101|2013-12-17 04:30,17,15.58,15.58,15.58,15.58,2
20140101|2013-12-17 07:00,17,15.58,15.58,15.58,15.58,1
20140101|2013-12-17 08:30,17,15.57,15.665,15.545,15.665,66
20140101|2013-12-17 09:00,17,15.665,15.675,15.585,15.59,71
20140101|2013-12-17 09:30,17,15.61,15.61,15.55,15.55,35
20140101|2013-12-17 10:00,17,15.545,15.545,15.545,15.545,6
20140101|2013-12-17 10:30,17,15.545,15.545,15.51,15.52,49
20140101|2013-12-17 11:00,17,15.53,15.53,15.52,15.52,2
20140101|2013-12-17 11:30,17,15.52,15.52,15.505,15.505,28
20140101|2013-12-17 12:00,17,15.51,15.51,15.505,15.505,9
20140101|2013-12-17 12:30,17,15.505,15.525,15.49,15.525,59
20140101|2013-12-17 13:00,17,15.5,15.5,15.48,15.495,29
20140101|2013-12-17 19:00,18,15.475,15.475,15.46,15.46,6
20140101|2013-12-18 01:30,18,15.475,15.525,15.475,15.525,2
20140101|2013-12-18 07:30,18,15.495,15.505,15.495,15.505,6
20140101|2013-12-18 08:30,18,15.51,15.51,15.51,15.51,1
20140101|2013-12-18 09:00,18,15.49,15.51,15.49,15.49,10
20140101|2013-12-18 09:30,18,15.485,15.51,15.46,15.46,14
20140101|2013-12-18 10:00,18,15.49,15.495,15.45,15.45,36
20140101|2013-12-18 10:30,18,15.445,15.445,15.35,15.405,207
20140101|2013-12-18 11:00,18,15.415,15.425,15.4,15.4,10
20140101|2013-12-18 11:30,18,15.41,15.43,15.4,15.4,32
20140101|2013-12-18 12:00,18,15.4,15.4,15.4,15.4,3
20140101|2013-12-18 12:30,18,15.4,15.4,15.35,15.355,84
20140101|2013-12-18 13:00,18,15.34,15.34,15.25,15.29,155
20140101|2013-12-18 19:00,19,15.29,15.405,15.29,15.4,36
20140101|2013-12-18 19:30,19,15.365,15.365,15.365,15.365,1
20140101|2013-12-18 20:00,19,15.325,15.325,15.325,15.325,1
20140101|2013-12-18 23:00,19,15.37,15.37,15.37,15.37,2
20140101|2013-12-18 23:30,19,15.37,15.375,15.33,15.375,5
20140101|2013-12-19 06:30,19,15.345,15.345,15.345,15.345,2
20140101|2013-12-19 07:00,19,15.315,15.315,15.315,15.315,1
20140101|2013-12-19 08:30,19,15.32,15.375,15.28,15.33,28
20140101|2013-12-19 09:00,19,15.33,15.375,15.325,15.365,28
20140101|2013-12-19 09:30,19,15.345,15.375,15.34,15.34,9
20140101|2013-12-19 10:00,19,15.32,15.32,15.295,15.295,19
20140101|2013-12-19 10:30,19,15.3,15.305,15.3,15.305,7
20140101|2013-12-19 11:00,19,15.3,15.315,15.3,15.315,3
20140101|2013-12-19 11:30,19,15.315,15.32,15.315,15.32,11
20140101|2013-12-19 12:30,19,15.3,15.3,15.3,15.3,12
20140101|2013-12-19 13:00,19,15.31,15.36,15.31,15.36,21
20140101|2013-12-20 02:00,20,15.305,15.305,15.305,15.305,1
20140101|2013-12-20 05:30,20,15.34,15.34,15.34,15.34,1
20140101|2013-12-20 07:00,20,15.315,15.315,15.315,15.315,1
20140101|2013-12-20 08:30,20,15.31,15.31,15.3,15.305,22
20140101|2013-12-20 09:00,20,15.34,15.445,15.34,15.445,61
20140101|2013-12-20 09:30,20,15.46,15.51,15.42,15.51,18
20140101|2013-12-20 10:00,20,15.51,15.51,15.49,15.5,6
20140101|2013-12-20 10:30,20,15.49,15.49,15.445,15.445,4
20140101|2013-12-20 11:00,20,15.48,15.48,15.48,15.48,9
20140101|2013-12-20 11:30,20,15.5,15.5,15.47,15.47,8
20140101|2013-12-20 12:00,20,15.47,15.49,15.465,15.465,5
20140101|2013-12-20 12:30,20,15.465,15.465,15.435,15.435,22
20140101|2013-12-20 13:00,20,15.49,15.5,15.44,15.5,19
20140101|2013-12-23 06:00,23,15.415,15.415,15.415,15.415,1
20140101|2013-12-23 07:00,23,15.415,15.415,15.415,15.415,1
20140101|2013-12-23 08:30,23,15.49,15.51,15.39,15.39,6
20140101|2013-12-23 09:00,23,15.415,15.45,15.39,15.45,10
20140101|2013-12-23 09:30,23,15.435,15.45,15.435,15.45,15
20140101|2013-12-23 10:00,23,15.435,15.435,15.43,15.43,5
20140101|2013-12-23 10:30,23,15.43,15.43,15.43,15.43,5
20140101|2013-12-23 11:00,23,15.5,15.52,15.43,15.455,12
20140101|2013-12-23 11:30,23,15.455,15.455,15.445,15.455,4
20140101|2013-12-23 12:00,23,15.455,15.455,15.455,15.455,1
20140101|2013-12-23 12:30,23,15.44,15.44,15.43,15.43,4
20140101|2013-12-23 13:00,23,15.4,15.44,15.38,15.38,17
20140101|2013-12-24 06:00,24,15.39,15.39,15.365,15.365,12
20140101|2013-12-24 08:30,24,15.365,15.42,15.365,15.42,4
20140101|2013-12-24 09:00,24,15.45,15.45,15.45,15.45,1
20140101|2013-12-24 09:30,24,15.425,15.425,15.42,15.42,9
20140101|2013-12-24 10:30,24,15.42,15.425,15.41,15.41,4
20140101|2013-12-24 11:00,24,15.435,15.435,15.41,15.41,2
20140101|2013-12-24 11:30,24,15.495,15.5,15.495,15.5,14
20140101|2013-12-26 08:30,26,15.52,15.52,15.52,15.52,12
20140101|2013-12-26 09:00,26,15.48,15.48,15.47,15.47,4
20140101|2013-12-26 09:30,26,15.47,15.47,15.44,15.44,10
20140101|2013-12-26 10:00,26,15.41,15.41,15.41,15.41,4
20140101|2013-12-26 10:30,26,15.42,15.42,15.42,15.42,1
20140101|2013-12-26 11:00,26,15.435,15.44,15.435,15.44,2
20140101|2013-12-26 13:00,26,15.44,15.44,15.44,15.44,1
20140101|2013-12-27 03:30,27,15.41,15.41,15.41,15.41,1
20140101|2013-12-27 06:00,27,15.42,15.42,15.42,15.42,1
20140101|2013-12-27 07:00,27,15.42,15.42,15.4,15.4,3
20140101|2013-12-27 07:30,27,15.395,15.395,15.395,15.395,2
20140101|2013-12-27 08:30,27,15.44,15.44,15.44,15.44,1
20140101|2013-12-27 09:00,27,15.45,15.48,15.45,15.48,2
20140101|2013-12-27 09:30,27,15.5,15.5,15.44,15.5,17
20140101|2013-12-27 10:00,27,15.48,15.48,15.44,15.44,7
20140101|2013-12-27 10:30,27,15.425,15.425,15.4,15.4,23
20140101|2013-12-27 11:30,27,15.435,15.435,15.435,15.435,1
20140101|2013-12-27 12:00,27,15.435,15.435,15.435,15.435,1
20140101|2013-12-27 12:30,27,15.405,15.405,15.38,15.385,6
20140101|2013-12-27 13:00,27,15.41,15.455,15.41,15.455,9
20140101|2013-12-30 05:30,30,15.4,15.4,15.4,15.4,1
20140101|2013-12-30 06:30,30,15.4,15.4,15.4,15.4,2
20140101|2013-12-30 08:30,30,15.38,15.38,15.36,15.36,8
20140101|2013-12-30 09:00,30,15.36,15.36,15.335,15.36,9
20140101|2013-12-30 09:30,30,15.355,15.37,15.325,15.325,10
20140101|2013-12-30 10:00,30,15.34,15.37,15.335,15.35,14
20140101|2013-12-30 10:30,30,15.34,15.34,15.295,15.33,41
20140101|2013-12-30 11:30,30,15.36,15.36,15.36,15.36,1
20140101|2013-12-30 12:00,30,15.36,15.36,15.36,15.36,1
20140101|2013-12-30 13:00,30,15.39,15.39,15.38,15.38,3
20140101|2013-12-30 20:30,31,15.52,15.52,15.52,15.52,1
20140101|2013-12-31 04:00,31,15.435,15.435,15.425,15.425,12
20140101|2013-12-31 04:30,31,15.415,15.415,15.405,15.405,6
20140101|2013-12-31 05:00,31,15.4,15.4,15.395,15.395,8
20140101|2013-12-31 05:30,31,15.395,15.395,15.39,15.39,8
20140101|2013-12-31 06:00,31,15.39,15.39,15.385,15.385,10
20140101|2013-12-31 09:30,31,15.51,15.51,15.51,15.51,3
20140101|2013-12-31 10:00,31,15.52,15.52,15.52,15.52,5
20140101|2013-12-31 11:30,31,15.52,15.52,15.52,15.52,5
20140101|2013-12-31 12:00,31,15.52,15.52,15.52,15.52,6
20140101|2013-12-31 12:30,31,15.52,15.52,15.52,15.52,4
20140101|2013-12-31 13:00,31,15.52,15.52,15.52,15.52,6
20140101|2014-01-02 08:30,2,15.52,15.52,15.52,15.52,10
20140101|2014-01-02 09:30,2,15.67,15.68,15.67,15.68,5
20140101|2014-01-02 13:00,2,15.83,15.83,15.83,15.83,1
20140101|2014-01-03 09:30,3,15.795,15.795,15.795,15.795,1
20140101|2014-01-03 10:30,3,15.83,15.83,15.81,15.81,12
20140101|2014-01-03 12:30,3,15.815,15.815,15.815,15.815,1
20140101|2014-01-03 13:00,3,15.74,15.79,15.74,15.79,3
20140101|2014-01-06 09:30,6,15.8,15.8,15.8,15.8,5
20140101|2014-01-06 10:30,6,15.825,15.825,15.825,15.825,5
20140101|2014-01-06 12:30,6,15.8,15.8,15.8,15.8,10
20140101|2014-01-06 13:00,6,15.8,15.8,15.8,15.8,8
20140101|2014-01-07 08:30,7,15.8,15.8,15.8,15.8,1
20140101|2014-01-07 09:00,7,15.725,15.725,15.725,15.725,1
20140101|2014-01-09 10:30,9,15.61,15.635,15.61,15.635,2
20140101|2014-01-09 11:00,9,15.655,15.7,15.655,15.7,3
20140101|2014-01-10 08:30,10,15.655,15.7,15.655,15.7,8
20140101|2014-01-10 09:00,10,15.7,15.7,15.7,15.7,2
20140101|2014-01-10 10:30,10,15.7,15.7,15.7,15.7,3
20140101|2014-01-10 12:30,10,15.63,15.63,15.63,15.63,4
20140101|2014-01-10 13:00,10,15.625,15.625,15.6,15.605,9
20140101|2014-01-13 09:30,13,15.6,15.6,15.6,15.6,3
20140101|2014-01-14 11:30,14,15.575,15.575,15.575,15.575,4
20140301|2013-06-06 19:30,7,16.2,16.2,16.2,16.2,1
20140301|2013-06-10 19:00,11,16.2,16.2,16.2,16.2,2
20140301|2013-06-13 11:30,13,16.7,16.7,16.7,16.7,3
20140301|2013-07-24 11:00,24,16.335,16.335,16.325,16.325,2
20140301|2013-07-29 02:00,29,16.4,16.4,16.4,16.4,1
20140301|2013-08-08 06:00,8,16.07,16.07,16.07,16.07,2
20140301|2013-08-13 06:30,13,15.695,15.695,15.695,15.695,3
20140301|2013-08-15 12:30,15,15.92,15.92,15.92,15.92,1
20140301|2013-08-15 13:00,15,15.92,15.92,15.92,15.92,1
20140301|2013-08-25 22:30,26,16.11,16.13,16.11,16.13,2
20140301|2013-08-26 10:30,26,16.08,16.08,16.08,16.08,1
20140301|2013-08-27 00:30,27,16.3,16.3,16.3,16.3,1
20140301|2013-08-27 02:30,27,16.3,16.3,16.3,16.3,3
20140301|2013-08-27 10:00,27,16.315,16.315,16.265,16.265,5
20140301|2013-09-09 06:00,9,15.745,15.745,15.745,15.745,3
20140301|2013-09-10 19:30,11,15.87,15.87,15.87,15.87,4
20140301|2013-09-16 10:30,16,15.94,15.94,15.94,15.94,1
20140301|2013-09-25 08:30,25,15.85,15.85,15.85,15.85,1
20140301|2013-09-30 10:30,30,15.8,15.8,15.8,15.8,1
20140301|2013-09-30 11:00,30,15.8,15.8,15.8,15.8,1
20140301|2013-10-01 21:00,2,15.37,15.37,15.37,15.37,1
20140301|2013-10-02 09:00,2,15.415,15.415,15.395,15.395,2
20140301|2013-10-02 11:00,2,15.39,15.39,15.39,15.39,8
20140301|2013-10-02 21:30,3,15.39,15.39,15.39,15.39,1
20140301|2013-10-02 23:30,3,15.39,15.39,15.39,15.39,4
20140301|2013-10-03 09:00,3,15.44,15.44,15.44,15.44,1
20140301|2013-10-03 12:30,3,15.35,15.35,15.35,15.35,1
20140301|2013-10-03 19:00,4,15.315,15.315,15.31,15.31,5
20140301|2013-10-04 10:00,4,15.37,15.37,15.37,15.37,1
20140301|2013-10-04 12:30,4,15.31,15.31,15.31,15.31,3
20140301|2013-10-07 11:00,7,15.19,15.19,15.19,15.19,1
20140301|2013-10-07 11:30,7,15.12,15.12,15.12,15.12,1
20140301|2013-10-08 08:30,8,15.2,15.2,15.2,15.2,2
20140301|2013-10-08 09:30,8,15.29,15.29,15.29,15.29,4
20140301|2013-10-15 11:30,15,15.76,15.76,15.76,15.76,1
20140301|2013-10-15 12:30,15,15.77,15.77,15.77,15.77,2
20140301|2013-10-17 08:30,17,15.715,15.715,15.685,15.685,8
20140301|2013-10-23 08:30,23,15.53,15.535,15.53,15.535,2
20140301|2013-10-23 09:30,23,15.56,15.56,15.56,15.56,1
20140301|2013-10-23 10:00,23,15.54,15.56,15.53,15.53,4
20140301|2013-10-23 11:30,23,15.58,15.58,15.58,15.58,1
20140301|2013-11-01 09:00,1,15.425,15.435,15.425,15.435,2
20140301|2013-11-05 11:00,5,15.3,15.3,15.3,15.3,5
20140301|2013-11-06 09:30,6,15.345,15.345,15.345,15.345,1
20140301|2013-11-06 13:00,6,15.5,15.5,15.5,15.5,3
20140301|2013-11-07 08:30,7,15.5,15.5,15.5,15.5,2
20140301|2013-11-07 09:30,7,15.6,15.655,15.6,15.655,2
20140301|2013-11-07 10:30,7,15.6,15.6,15.6,15.6,5
20140301|2013-11-07 11:00,7,15.57,15.6,15.57,15.6,7
20140301|2013-11-07 12:30,7,15.69,15.69,15.69,15.69,1
20140301|2013-11-07 13:00,7,15.62,15.62,15.62,15.62,3
20140301|2013-11-08 11:30,8,15.705,15.75,15.705,15.75,5
20140301|2013-11-11 19:30,12,15.75,15.75,15.75,15.75,1
20140301|2013-11-12 10:30,12,15.74,15.765,15.715,15.765,6
20140301|2013-11-12 11:00,12,15.725,15.725,15.725,15.725,1
20140301|2013-11-12 12:30,12,15.735,15.735,15.705,15.705,2
20140301|2013-11-13 10:00,13,15.725,15.725,15.725,15.725,1
20140301|2013-11-13 11:00,13,15.73,15.73,15.73,15.73,1
20140301|2013-11-13 12:00,13,15.67,15.67,15.67,15.67,1
20140301|2013-11-14 09:00,14,15.8,15.8,15.8,15.8,5
20140301|2013-11-14 10:30,14,15.895,15.895,15.895,15.895,5
20140301|2013-11-14 11:00,14,15.9,15.945,15.9,15.945,5
20140301|2013-11-14 12:00,14,15.91,15.91,15.905,15.905,2
20140301|2013-11-14 13:00,14,16.01,16.01,16.01,16.01,1
20140301|2013-11-15 09:00,15,15.85,15.85,15.85,15.85,1
20140301|2013-11-15 09:30,15,15.97,15.97,15.97,15.97,2
20140301|2013-11-15 11:30,15,15.98,15.98,15.98,15.98,1
20140301|2013-11-15 12:00,15,15.985,15.985,15.985,15.985,1
20140301|2013-11-15 12:30,15,15.985,15.985,15.985,15.985,3
20140301|2013-11-18 09:30,18,15.93,15.93,15.93,15.93,1
20140301|2013-11-18 10:00,18,15.93,15.93,15.93,15.93,5
20140301|2013-11-18 10:30,18,15.94,15.94,15.94,15.94,2
20140301|2013-11-18 11:30,18,15.985,15.985,15.985,15.985,5
20140301|2013-11-18 12:30,18,16,16,16,16,6
20140301|2013-11-18 13:00,18,15.985,16,15.985,16,13
20140301|2013-11-18 23:00,19,16.005,16.005,16.005,16.005,2
20140301|2013-11-19 09:00,19,16,16,16,16,19
20140301|2013-11-19 09:30,19,16,16.03,16,16.03,12
20140301|2013-11-19 11:00,19,16,16,15.98,15.98,4
20140301|2013-11-19 11:30,19,16,16,16,16,3
20140301|2013-11-19 12:30,19,16.035,16.04,16,16,6
20140301|2013-11-19 13:00,19,16,16,16,16,19
20140301|2013-11-19 21:00,20,15.96,15.96,15.955,15.955,7
20140301|2013-11-20 05:30,20,15.975,15.975,15.975,15.975,2
20140301|2013-11-20 07:00,20,15.96,15.96,15.935,15.935,2
20140301|2013-11-20 09:30,20,15.89,15.935,15.89,15.935,3
20140301|2013-11-20 11:30,20,15.93,15.93,15.93,15.93,2
20140301|2013-11-20 12:00,20,15.86,15.86,15.86,15.86,1
20140301|2013-11-20 13:00,20,15.87,15.87,15.82,15.855,9
20140301|2013-11-20 21:00,21,15.81,15.81,15.81,15.81,3
20140301|2013-11-21 09:00,21,15.815,15.815,15.815,15.815,1
20140301|2013-11-21 09:30,21,15.865,15.865,15.865,15.865,3
20140301|2013-11-21 10:00,21,15.905,15.905,15.895,15.895,2
20140301|2013-11-21 10:30,21,15.935,15.935,15.935,15.935,1
20140301|2013-11-21 11:30,21,15.925,15.925,15.91,15.91,10
20140301|2013-11-21 12:30,21,15.92,15.93,15.92,15.93,3
20140301|2013-11-21 13:00,21,15.96,15.96,15.96,15.96,2
20140301|2013-11-22 11:00,22,15.95,15.95,15.95,15.95,1
20140301|2013-11-22 11:30,22,15.93,15.93,15.93,15.93,1
20140301|2013-11-22 12:00,22,15.9,15.9,15.9,15.9,5
20140301|2013-11-22 12:30,22,15.93,15.93,15.9,15.9,7
20140301|2013-11-22 13:00,22,15.9,15.93,15.9,15.915,11
20140301|2013-11-25 10:00,25,15.95,15.95,15.95,15.95,1
20140301|2013-11-25 13:00,25,16,16.02,15.97,15.97,17
20140301|2013-11-26 05:00,26,15.93,15.93,15.93,15.93,1
20140301|2013-11-26 08:30,26,15.93,15.93,15.93,15.93,1
20140301|2013-11-26 09:30,26,15.93,15.93,15.93,15.93,1
20140301|2013-11-26 12:00,26,15.96,15.96,15.96,15.96,1
20140301|2013-11-26 12:30,26,15.965,15.965,15.965,15.965,5
20140301|2013-11-27 01:00,27,15.905,15.905,15.905,15.905,1
20140301|2013-11-27 07:00,27,15.89,15.89,15.89,15.89,1
20140301|2013-11-27 11:30,27,15.915,15.915,15.915,15.915,1
20140301|2013-11-27 12:30,27,15.955,15.955,15.95,15.95,2
20140301|2013-11-27 13:00,27,16,16,16,16,16
20140301|2013-11-29 08:30,29,16.025,16.025,16.025,16.025,11
20140301|2013-11-29 09:30,29,16.025,16.025,16.025,16.025,10
20140301|2013-11-29 10:30,29,16.125,16.145,16.125,16.145,2
20140301|2013-11-29 11:00,29,16.08,16.08,16.08,16.08,1
20140301|2013-11-29 11:30,29,16.125,16.16,16.095,16.095,11
20140301|2013-12-01 19:30,2,16.14,16.14,16.14,16.14,1
20140301|2013-12-02 08:30,2,16.16,16.185,16.16,16.165,4
20140301|2013-12-02 09:00,2,16.145,16.145,16.11,16.11,2
20140301|2013-12-02 09:30,2,16.11,16.12,16.1,16.12,5
20140301|2013-12-02 10:00,2,16.1,16.1,16.1,16.1,3
20140301|2013-12-02 11:00,2,16.11,16.11,16.05,16.06,13
20140301|2013-12-02 12:30,2,16.105,16.105,16.095,16.1,12
20140301|2013-12-02 13:00,2,16.095,16.1,16.055,16.085,23
20140301|2013-12-02 19:00,3,16.07,16.085,16.07,16.085,2
20140301|2013-12-03 06:00,3,16.065,16.065,16.065,16.065,1
20140301|2013-12-03 07:30,3,16.065,16.065,16.065,16.065,3
20140301|2013-12-03 08:30,3,16.065,16.07,16.065,16.07,35
20140301|2013-12-03 09:00,3,16.075,16.085,16.075,16.075,6
20140301|2013-12-03 09:30,3,16.095,16.1,16.095,16.1,10
20140301|2013-12-03 10:00,3,16.1,16.115,16.1,16.115,17
20140301|2013-12-03 11:30,3,16.085,16.085,16.085,16.085,1
20140301|2013-12-03 13:00,3,16.095,16.1,16.08,16.08,9
20140301|2013-12-04 08:30,4,16.07,16.1,16.07,16.1,12
20140301|2013-12-04 09:00,4,16.095,16.095,16.095,16.095,2
20140301|2013-12-04 09:30,4,16.12,16.12,16.1,16.1,3
20140301|2013-12-04 12:00,4,16.115,16.115,16.115,16.115,1
20140301|2013-12-04 13:00,4,16.07,16.07,16.07,16.07,1
20140301|2013-12-05 05:00,5,16.065,16.065,16.065,16.065,1
20140301|2013-12-05 05:30,5,16.105,16.105,16.1,16.1,2
20140301|2013-12-05 08:30,5,16.07,16.07,16.03,16.03,6
20140301|2013-12-05 10:00,5,15.955,15.955,15.955,15.955,7
20140301|2013-12-05 10:30,5,15.955,15.955,15.955,15.955,1
20140301|2013-12-05 11:00,5,15.945,15.945,15.945,15.945,2
20140301|2013-12-05 13:00,5,15.82,15.82,15.81,15.81,24
20140301|2013-12-05 19:00,6,15.81,15.81,15.73,15.73,17
20140301|2013-12-05 19:30,6,15.74,15.74,15.74,15.74,9
20140301|2013-12-05 20:30,6,15.74,15.74,15.74,15.74,5
20140301|2013-12-05 21:00,6,15.7,15.7,15.7,15.7,1
20140301|2013-12-05 22:00,6,15.7,15.7,15.7,15.7,2
20140301|2013-12-05 22:30,6,15.695,15.695,15.685,15.685,6
20140301|2013-12-06 00:30,6,15.755,15.755,15.755,15.755,1
20140301|2013-12-06 04:30,6,15.75,15.75,15.75,15.75,1
20140301|2013-12-06 08:30,6,15.66,15.66,15.64,15.64,6
20140301|2013-12-06 09:00,6,15.69,15.695,15.66,15.66,8
20140301|2013-12-06 09:30,6,15.625,15.66,15.615,15.66,35
20140301|2013-12-06 10:30,6,15.72,15.72,15.72,15.72,1
20140301|2013-12-06 12:00,6,15.715,15.715,15.7,15.7,2
20140301|2013-12-06 13:00,6,15.68,15.68,15.68,15.68,1
20140301|2013-12-08 20:30,9,15.75,15.75,15.7,15.7,6
20140301|2013-12-09 06:30,9,15.685,15.685,15.685,15.685,1
20140301|2013-12-09 09:00,9,15.665,15.665,15.66,15.66,6
20140301|2013-12-09 09:30,9,15.615,15.645,15.61,15.61,8
20140301|2013-12-09 10:30,9,15.62,15.62,15.61,15.61,4
20140301|2013-12-09 11:30,9,15.66,15.66,15.66,15.66,5
20140301|2013-12-09 13:00,9,15.685,15.685,15.685,15.685,1
20140301|2013-12-10 08:30,10,15.67,15.67,15.67,15.67,1
20140301|2013-12-10 09:00,10,15.655,15.67,15.655,15.67,2
20140301|2013-12-10 10:00,10,15.655,15.685,15.655,15.685,2
20140301|2013-12-10 10:30,10,15.62,15.62,15.595,15.595,5
20140301|2013-12-10 11:30,10,15.595,15.595,15.59,15.59,3
20140301|2013-12-10 12:30,10,15.58,15.58,15.56,15.56,8
20140301|2013-12-10 13:00,10,15.645,15.645,15.645,15.645,1
20140301|2013-12-11 08:30,11,15.645,15.645,15.645,15.645,1
20140301|2013-12-11 09:30,11,15.585,15.585,15.585,15.585,1
20140301|2013-12-11 10:30,11,15.56,15.56,15.56,15.56,2
20140301|2013-12-11 12:30,11,15.555,15.56,15.555,15.56,3
20140301|2013-12-11 13:00,11,15.55,15.59,15.55,15.55,4
20140301|2013-12-11 19:00,12,15.555,15.565,15.555,15.565,2
20140301|2013-12-12 07:00,12,15.575,15.575,15.575,15.575,1
20140301|2013-12-12 07:30,12,15.575,15.575,15.575,15.575,2
20140301|2013-12-12 08:30,12,15.57,15.57,15.57,15.57,1
20140301|2013-12-12 09:00,12,15.55,15.61,15.55,15.61,15
20140301|2013-12-12 09:30,12,15.61,15.63,15.55,15.55,8
20140301|2013-12-12 10:00,12,15.55,15.55,15.55,15.55,3
20140301|2013-12-12 10:30,12,15.57,15.57,15.57,15.57,2
20140301|2013-12-12 11:00,12,15.57,15.57,15.57,15.57,5
20140301|2013-12-12 11:30,12,15.58,15.58,15.58,15.58,1
20140301|2013-12-12 12:30,12,15.55,15.55,15.55,15.55,2
20140301|2013-12-12 13:00,12,15.525,15.525,15.52,15.52,5
20140301|2013-12-12 22:00,13,15.535,15.535,15.535,15.535,1
20140301|2013-12-13 02:30,13,15.535,15.535,15.535,15.535,3
20140301|2013-12-13 03:30,13,15.535,15.535,15.535,15.535,1
20140301|2013-12-13 04:00,13,15.52,15.52,15.52,15.52,11
20140301|2013-12-13 08:30,13,15.52,15.57,15.52,15.56,23
20140301|2013-12-13 09:00,13,15.58,15.655,15.58,15.655,25
20140301|2013-12-13 09:30,13,15.65,15.65,15.625,15.625,2
20140301|2013-12-13 10:30,13,15.63,15.635,15.63,15.635,2
20140301|2013-12-13 11:00,13,15.635,15.64,15.635,15.64,6
20140301|2013-12-13 11:30,13,15.59,15.59,15.59,15.59,4
20140301|2013-12-13 12:30,13,15.555,15.555,15.525,15.525,15
20140301|2013-12-13 13:00,13,15.565,15.64,15.555,15.635,47
20140301|2013-12-15 19:00,16,15.685,15.69,15.685,15.69,6
20140301|2013-12-15 19:30,16,15.62,15.62,15.62,15.62,1
20140301|2013-12-16 02:00,16,15.63,15.65,15.63,15.65,3
20140301|2013-12-16 08:30,16,15.63,15.65,15.63,15.65,12
20140301|2013-12-16 09:00,16,15.65,15.69,15.65,15.69,18
20140301|2013-12-16 09:30,16,15.65,15.65,15.6,15.63,16
20140301|2013-12-16 10:00,16,15.63,15.63,15.6,15.6,14
20140301|2013-12-16 10:30,16,15.6,15.625,15.55,15.55,35
20140301|2013-12-16 11:00,16,15.55,15.55,15.55,15.55,1
20140301|2013-12-16 11:30,16,15.555,15.56,15.55,15.56,29
20140301|2013-12-16 12:00,16,15.575,15.575,15.575,15.575,2
20140301|2013-12-16 12:30,16,15.565,15.565,15.54,15.55,27
20140301|2013-12-16 13:00,16,15.535,15.57,15.53,15.535,56
20140301|2013-12-16 19:00,17,15.53,15.53,15.53,15.53,3
20140301|2013-12-16 20:30,17,15.555,15.555,15.555,15.555,1
20140301|2013-12-17 04:30,17,15.565,15.565,15.56,15.56,2
20140301|2013-12-17 08:30,17,15.565,15.615,15.555,15.6,13
20140301|2013-12-17 09:00,17,15.6,15.605,15.555,15.555,12
20140301|2013-12-17 09:30,17,15.585,15.59,15.52,15.565,30
20140301|2013-12-17 10:00,17,15.535,15.535,15.535,15.535,1
20140301|2013-12-17 10:30,17,15.515,15.515,15.495,15.495,38
20140301|2013-12-17 11:00,17,15.515,15.515,15.515,15.515,1
20140301|2013-12-17 11:30,17,15.495,15.495,15.48,15.48,29
20140301|2013-12-17 12:00,17,15.485,15.485,15.48,15.48,3
20140301|2013-12-17 12:30,17,15.48,15.48,15.465,15.475,48
20140301|2013-12-17 13:00,17,15.465,15.465,15.465,15.465,3
20140301|2013-12-17 19:00,18,15.45,15.45,15.45,15.45,3
20140301|2013-12-18 07:30,18,15.45,15.46,15.45,15.46,6
20140301|2013-12-18 08:30,18,15.45,15.46,15.45,15.46,8
20140301|2013-12-18 09:00,18,15.45,15.475,15.45,15.45,12
20140301|2013-12-18 09:30,18,15.45,15.47,15.415,15.415,39
20140301|2013-12-18 10:00,18,15.45,15.455,15.4,15.4,14
20140301|2013-12-18 10:30,18,15.41,15.41,15.31,15.37,95
20140301|2013-12-18 11:00,18,15.38,15.4,15.36,15.36,10
20140301|2013-12-18 11:30,18,15.37,15.38,15.34,15.355,34
20140301|2013-12-18 12:00,18,15.355,15.355,15.35,15.35,5
20140301|2013-12-18 12:30,18,15.35,15.35,15.29,15.29,75
20140301|2013-12-18 13:00,18,15.28,15.28,15.21,15.21,94
20140301|2013-12-18 19:00,19,15.25,15.365,15.25,15.365,10
20140301|2013-12-18 19:30,19,15.32,15.34,15.32,15.34,10
20140301|2013-12-18 20:00,19,15.285,15.285,15.285,15.285,1
20140301|2013-12-18 23:00,19,15.33,15.335,15.33,15.335,3
20140301|2013-12-18 23:30,19,15.285,15.285,15.285,15.285,3
20140301|2013-12-19 04:00,19,15.335,15.335,15.335,15.335,1
20140301|2013-12-19 06:30,19,15.3,15.3,15.3,15.3,2
20140301|2013-12-19 07:00,19,15.285,15.285,15.285,15.285,2
20140301|2013-12-19 07:30,19,15.28,15.285,15.28,15.285,4
20140301|2013-12-19 08:30,19,15.29,15.345,15.25,15.3,51
20140301|2013-12-19 09:00,19,15.3,15.345,15.295,15.32,29
20140301|2013-12-19 09:30,19,15.32,15.345,15.285,15.285,18
20140301|2013-12-19 10:00,19,15.285,15.285,15.26,15.26,9
20140301|2013-12-19 10:30,19,15.265,15.285,15.26,15.26,13
20140301|2013-12-19 11:00,19,15.26,15.26,15.26,15.26,2
20140301|2013-12-19 11:30,19,15.275,15.28,15.265,15.275,17
20140301|2013-12-19 12:00,19,15.265,15.265,15.26,15.26,8
20140301|2013-12-19 12:30,19,15.255,15.27,15.25,15.27,28
20140301|2013-12-19 13:00,19,15.27,15.32,15.27,15.315,22
20140301|2013-12-20 08:30,20,15.28,15.295,15.265,15.295,24
20140301|2013-12-20 09:00,20,15.29,15.43,15.29,15.43,63
20140301|2013-12-20 09:30,20,15.43,15.46,15.32,15.46,26
20140301|2013-12-20 10:00,20,15.46,15.46,15.425,15.425,5
20140301|2013-12-20 10:30,20,15.44,15.44,15.385,15.395,10
20140301|2013-12-20 11:30,20,15.43,15.43,15.43,15.43,1
20140301|2013-12-20 12:00,20,15.41,15.43,15.405,15.405,9
20140301|2013-12-20 12:30,20,15.395,15.395,15.375,15.375,28
20140301|2013-12-20 13:00,20,15.415,15.44,15.38,15.38,28
20140301|2013-12-22 23:00,23,15.38,15.38,15.38,15.38,3
20140301|2013-12-23 04:30,23,15.385,15.39,15.385,15.39,3
20140301|2013-12-23 05:30,23,15.36,15.365,15.36,15.36,9
20140301|2013-12-23 06:00,23,15.35,15.35,15.35,15.35,1
20140301|2013-12-23 06:30,23,15.32,15.32,15.32,15.32,1
20140301|2013-12-23 07:00,23,15.35,15.35,15.35,15.35,3
20140301|2013-12-23 08:30,23,15.425,15.425,15.35,15.35,4
20140301|2013-12-23 09:00,23,15.325,15.37,15.32,15.37,7
20140301|2013-12-23 09:30,23,15.31,15.35,15.31,15.35,26
20140301|2013-12-23 10:00,23,15.32,15.32,15.31,15.31,5
20140301|2013-12-23 10:30,23,15.31,15.31,15.305,15.305,10
20140301|2013-12-23 11:00,23,15.31,15.35,15.31,15.35,9
20140301|2013-12-23 11:30,23,15.315,15.315,15.3,15.315,12
20140301|2013-12-23 12:00,23,15.315,15.315,15.315,15.315,3
20140301|2013-12-23 12:30,23,15.3,15.3,15.27,15.295,16
20140301|2013-12-23 13:00,23,15.29,15.315,15.27,15.27,39
20140301|2013-12-23 19:00,24,15.28,15.28,15.28,15.28,6
20140301|2013-12-23 20:30,24,15.285,15.285,15.28,15.28,3
20140301|2013-12-23 21:30,24,15.275,15.275,15.275,15.275,1
20140301|2013-12-23 22:00,24,15.28,15.28,15.28,15.28,2
20140301|2013-12-23 22:30,24,15.28,15.28,15.28,15.28,1
20140301|2013-12-24 00:00,24,15.28,15.28,15.28,15.28,1
20140301|2013-12-24 00:30,24,15.31,15.31,15.31,15.31,1
20140301|2013-12-24 06:00,24,15.27,15.27,15.265,15.265,10
20140301|2013-12-24 06:30,24,15.265,15.265,15.265,15.265,2
20140301|2013-12-24 07:00,24,15.265,15.265,15.26,15.26,9
20140301|2013-12-24 08:30,24,15.285,15.335,15.265,15.335,5
20140301|2013-12-24 09:00,24,15.335,15.335,15.305,15.305,21
20140301|2013-12-24 09:30,24,15.3,15.305,15.3,15.305,15
20140301|2013-12-24 10:00,24,15.3,15.315,15.3,15.3,7
20140301|2013-12-24 10:30,24,15.305,15.305,15.3,15.3,11
20140301|2013-12-24 11:00,24,15.33,15.35,15.33,15.35,2
20140301|2013-12-24 11:30,24,15.335,15.4,15.335,15.4,25
20140301|2013-12-26 08:30,26,15.41,15.415,15.41,15.415,7
20140301|2013-12-26 09:00,26,15.36,15.36,15.345,15.36,6
20140301|2013-12-26 09:30,26,15.36,15.36,15.335,15.335,5
20140301|2013-12-26 10:00,26,15.335,15.335,15.31,15.31,5
20140301|2013-12-26 10:30,26,15.32,15.32,15.31,15.31,4
20140301|2013-12-26 11:00,26,15.305,15.34,15.305,15.34,4
20140301|2013-12-26 11:30,26,15.36,15.36,15.36,15.36,7
20140301|2013-12-26 13:00,26,15.37,15.37,15.32,15.32,15
20140301|2013-12-27 00:30,27,15.34,15.345,15.34,15.345,2
20140301|2013-12-27 01:30,27,15.32,15.32,15.32,15.32,2
20140301|2013-12-27 03:00,27,15.315,15.315,15.315,15.315,1
20140301|2013-12-27 03:30,27,15.31,15.315,15.31,15.315,2
20140301|2013-12-27 04:00,27,15.31,15.31,15.305,15.305,10
20140301|2013-12-27 06:00,27,15.325,15.34,15.325,15.34,3
20140301|2013-12-27 06:30,27,15.325,15.325,15.325,15.325,4
20140301|2013-12-27 07:00,27,15.325,15.325,15.305,15.305,4
20140301|2013-12-27 07:30,27,15.305,15.305,15.305,15.305,2
20140301|2013-12-27 08:30,27,15.31,15.345,15.3,15.345,13
20140301|2013-12-27 09:00,27,15.35,15.405,15.35,15.405,18
20140301|2013-12-27 09:30,27,15.41,15.41,15.35,15.41,28
20140301|2013-12-27 10:00,27,15.37,15.395,15.355,15.355,7
20140301|2013-12-27 10:30,27,15.345,15.375,15.34,15.375,24
20140301|2013-12-27 11:00,27,15.375,15.375,15.375,15.375,10
20140301|2013-12-27 11:30,27,15.35,15.35,15.345,15.345,5
20140301|2013-12-27 12:00,27,15.34,15.34,15.34,15.34,2
20140301|2013-12-27 12:30,27,15.35,15.35,15.345,15.345,3
20140301|2013-12-27 13:00,27,15.345,15.385,15.345,15.355,22
20140301|2013-12-30 03:30,30,15.35,15.35,15.335,15.335,3
20140301|2013-12-30 05:00,30,15.34,15.34,15.34,15.34,1
20140301|2013-12-30 05:30,30,15.34,15.34,15.34,15.34,4
20140301|2013-12-30 06:00,30,15.34,15.34,15.34,15.34,10
20140301|2013-12-30 06:30,30,15.34,15.34,15.34,15.34,1
20140301|2013-12-30 07:30,30,15.32,15.32,15.32,15.32,2
20140301|2013-12-30 08:30,30,15.35,15.35,15.3,15.3,29
20140301|2013-12-30 09:00,30,15.31,15.315,15.3,15.3,16
20140301|2013-12-30 09:30,30,15.295,15.305,15.28,15.3,16
20140301|2013-12-30 10:00,30,15.305,15.305,15.27,15.29,43
20140301|2013-12-30 10:30,30,15.28,15.28,15.265,15.265,38
20140301|2013-12-30 11:00,30,15.275,15.275,15.275,15.275,2
20140301|2013-12-30 11:30,30,15.275,15.275,15.275,15.275,2
20140301|2013-12-30 12:00,30,15.275,15.305,15.275,15.305,9
20140301|2013-12-30 12:30,30,15.3,15.3,15.3,15.3,5
20140301|2013-12-30 13:00,30,15.3,15.315,15.275,15.315,57
20140301|2013-12-30 20:30,31,15.305,15.305,15.305,15.305,1
20140301|2013-12-31 00:00,31,15.31,15.31,15.31,15.31,1
20140301|2013-12-31 04:00,31,15.305,15.305,15.3,15.3,12
20140301|2013-12-31 04:30,31,15.29,15.29,15.28,15.28,6
20140301|2013-12-31 05:00,31,15.275,15.275,15.27,15.27,8
20140301|2013-12-31 05:30,31,15.27,15.27,15.265,15.265,8
20140301|2013-12-31 06:00,31,15.26,15.26,15.26,15.26,8
20140301|2013-12-31 07:00,31,15.26,15.26,15.26,15.26,1
20140301|2013-12-31 08:30,31,15.29,15.29,15.25,15.25,14
20140301|2013-12-31 09:00,31,15.3,15.325,15.29,15.325,9
20140301|2013-12-31 09:30,31,15.32,15.325,15.275,15.32,12
20140301|2013-12-31 10:00,31,15.28,15.28,15.28,15.28,4
20140301|2013-12-31 11:30,31,15.28,15.3,15.28,15.28,6
20140301|2013-12-31 12:00,31,15.28,15.28,15.27,15.27,5
20140301|2013-12-31 12:30,31,15.27,15.295,15.26,15.26,7
20140301|2013-12-31 13:00,31,15.27,15.29,15.25,15.29,38
20140301|2014-01-02 08:30,2,15.275,15.33,15.275,15.315,11
20140301|2014-01-02 09:00,2,15.345,15.345,15.305,15.305,7
20140301|2014-01-02 09:30,2,15.305,15.455,15.305,15.455,60
20140301|2014-01-02 10:00,2,15.415,15.45,15.4,15.4,34
20140301|2014-01-02 10:30,2,15.4,15.45,15.4,15.45,39
20140301|2014-01-02 11:00,2,15.445,15.5,15.445,15.48,64
20140301|2014-01-02 11:30,2,15.45,15.47,15.425,15.47,9
20140301|2014-01-02 12:00,2,15.475,15.515,15.455,15.455,48
20140301|2014-01-02 12:30,2,15.49,15.54,15.49,15.495,53
20140301|2014-01-02 13:00,2,15.525,15.54,15.48,15.52,85
20140301|2014-01-02 19:00,3,15.525,15.53,15.525,15.53,4
20140301|2014-01-03 00:00,3,15.525,15.525,15.525,15.525,4
20140301|2014-01-03 00:30,3,15.525,15.525,15.525,15.525,2
20140301|2014-01-03 04:30,3,15.5,15.5,15.48,15.48,2
20140301|2014-01-03 06:00,3,15.5,15.5,15.5,15.5,1
20140301|2014-01-03 06:30,3,15.51,15.51,15.51,15.51,1
20140301|2014-01-03 07:00,3,15.505,15.505,15.505,15.505,3
20140301|2014-01-03 08:30,3,15.51,15.565,15.51,15.51,60
20140301|2014-01-03 09:00,3,15.515,15.535,15.49,15.535,11
20140301|2014-01-03 09:30,3,15.54,15.575,15.54,15.545,22
20140301|2014-01-03 10:00,3,15.57,15.595,15.565,15.595,51
20140301|2014-01-03 10:30,3,15.575,15.615,15.575,15.615,72
20140301|2014-01-03 11:00,3,15.615,15.615,15.59,15.595,7
20140301|2014-01-03 11:30,3,15.59,15.65,15.59,15.65,67
20140301|2014-01-03 12:00,3,15.61,15.61,15.6,15.6,4
20140301|2014-01-03 12:30,3,15.615,15.64,15.615,15.64,50
20140301|2014-01-03 13:00,3,15.605,15.62,15.565,15.585,42
20140301|2014-01-05 19:00,6,15.605,15.68,15.605,15.61,23
20140301|2014-01-05 20:00,6,15.6,15.6,15.595,15.595,9
20140301|2014-01-05 20:30,6,15.57,15.57,15.57,15.57,2
20140301|2014-01-05 21:30,6,15.58,15.58,15.58,15.58,2
20140301|2014-01-06 06:00,6,15.57,15.57,15.57,15.57,1
20140301|2014-01-06 08:30,6,15.595,15.64,15.595,15.64,8
20140301|2014-01-06 09:30,6,15.6,15.665,15.585,15.665,70
20140301|2014-01-06 10:00,6,15.655,15.66,15.655,15.66,13
20140301|2014-01-06 10:30,6,15.65,15.685,15.65,15.685,48
20140301|2014-01-06 11:00,6,15.685,15.685,15.64,15.65,11
20140301|2014-01-06 11:30,6,15.65,15.68,15.63,15.67,36
20140301|2014-01-06 12:00,6,15.67,15.675,15.67,15.675,5
20140301|2014-01-06 12:30,6,15.655,15.68,15.65,15.66,31
20140301|2014-01-06 13:00,6,15.66,15.66,15.605,15.63,24
20140301|2014-01-06 23:00,7,15.635,15.635,15.635,15.635,1
20140301|2014-01-07 02:30,7,15.63,15.63,15.63,15.63,1
20140301|2014-01-07 04:30,7,15.645,15.65,15.645,15.65,10
20140301|2014-01-07 05:00,7,15.65,15.65,15.65,15.65,12
20140301|2014-01-07 05:30,7,15.65,15.655,15.65,15.655,5
20140301|2014-01-07 06:00,7,15.655,15.675,15.65,15.675,11
20140301|2014-01-07 06:30,7,15.675,15.675,15.67,15.67,5
20140301|2014-01-07 07:00,7,15.675,15.69,15.675,15.685,12
20140301|2014-01-07 07:30,7,15.68,15.68,15.675,15.675,3
20140301|2014-01-07 08:30,7,15.655,15.66,15.645,15.645,9
20140301|2014-01-07 09:00,7,15.635,15.635,15.525,15.575,26
20140301|2014-01-07 09:30,7,15.55,15.58,15.545,15.575,27
20140301|2014-01-07 10:00,7,15.58,15.58,15.505,15.535,14
20140301|2014-01-07 10:30,7,15.535,15.54,15.535,15.54,10
20140301|2014-01-07 11:00,7,15.54,15.54,15.46,15.495,27
20140301|2014-01-07 11:30,7,15.495,15.535,15.47,15.525,29
20140301|2014-01-07 12:00,7,15.53,15.565,15.53,15.555,53
20140301|2014-01-07 12:30,7,15.56,15.6,15.56,15.6,18
20140301|2014-01-07 13:00,7,15.58,15.58,15.475,15.475,38
20140301|2014-01-07 19:00,8,15.48,15.48,15.48,15.48,1
20140301|2014-01-07 20:30,8,15.48,15.48,15.48,15.48,2
20140301|2014-01-07 22:00,8,15.475,15.475,15.475,15.475,1
20140301|2014-01-07 22:30,8,15.46,15.46,15.455,15.455,2
20140301|2014-01-07 23:30,8,15.455,15.455,15.45,15.45,2
20140301|2014-01-08 00:30,8,15.45,15.45,15.45,15.45,6
20140301|2014-01-08 01:30,8,15.46,15.46,15.46,15.46,2
20140301|2014-01-08 06:00,8,15.46,15.46,15.46,15.46,2
20140301|2014-01-08 07:00,8,15.47,15.47,15.47,15.47,1
20140301|2014-01-08 07:30,8,15.47,15.47,15.45,15.45,15
20140301|2014-01-08 09:00,8,15.51,15.51,15.46,15.47,9
20140301|2014-01-08 09:30,8,15.455,15.515,15.445,15.515,33
20140301|2014-01-08 10:00,8,15.52,15.535,15.52,15.52,19
20140301|2014-01-08 10:30,8,15.51,15.53,15.47,15.485,24
20140301|2014-01-08 11:00,8,15.495,15.5,15.495,15.5,3
20140301|2014-01-08 11:30,8,15.5,15.515,15.47,15.51,14
20140301|2014-01-08 12:00,8,15.49,15.49,15.49,15.49,1
20140301|2014-01-08 12:30,8,15.5,15.54,15.5,15.54,36
20140301|2014-01-08 13:00,8,15.505,15.57,15.505,15.55,40
20140301|2014-01-08 19:00,9,15.54,15.54,15.455,15.51,9
20140301|2014-01-08 22:00,9,15.46,15.46,15.455,15.455,2
20140301|2014-01-08 22:30,9,15.44,15.44,15.44,15.44,5
20140301|2014-01-09 04:00,9,15.445,15.445,15.435,15.435,9
20140301|2014-01-09 07:00,9,15.485,15.485,15.485,15.485,1
20140301|2014-01-09 08:30,9,15.47,15.47,15.44,15.44,10
20140301|2014-01-09 09:00,9,15.44,15.485,15.44,15.445,8
20140301|2014-01-09 09:30,9,15.475,15.5,15.475,15.49,15
20140301|2014-01-09 10:00,9,15.48,15.49,15.435,15.48,12
20140301|2014-01-09 10:30,9,15.455,15.455,15.455,15.455,1
20140301|2014-01-09 11:00,9,15.475,15.485,15.44,15.44,3
20140301|2014-01-09 12:00,9,15.435,15.435,15.435,15.435,3
20140301|2014-01-09 12:30,9,15.435,15.44,15.415,15.415,24
20140301|2014-01-09 13:00,9,15.405,15.405,15.365,15.405,82
20140301|2014-01-09 19:00,10,15.375,15.375,15.37,15.37,2
20140301|2014-01-10 00:30,10,15.445,15.445,15.445,15.445,1
20140301|2014-01-10 08:30,10,15.455,15.475,15.44,15.44,12
20140301|2014-01-10 09:00,10,15.45,15.555,15.44,15.54,56
20140301|2014-01-10 09:30,10,15.52,15.565,15.455,15.565,43
20140301|2014-01-10 10:00,10,15.565,15.645,15.555,15.56,71
20140301|2014-01-10 10:30,10,15.56,15.65,15.545,15.65,96
20140301|2014-01-10 11:00,10,15.65,15.65,15.57,15.635,24
20140301|2014-01-10 11:30,10,15.64,15.655,15.58,15.65,63
20140301|2014-01-10 12:00,10,15.615,15.62,15.575,15.585,17
20140301|2014-01-10 12:30,10,15.61,15.65,15.61,15.65,60
20140301|2014-01-10 13:00,10,15.65,15.65,15.6,15.645,58
20140301|2014-01-12 19:00,13,15.635,15.64,15.57,15.64,7
20140301|2014-01-12 21:00,13,15.635,15.64,15.635,15.64,2
20140301|2014-01-13 03:30,13,15.64,15.64,15.64,15.64,1
20140301|2014-01-13 07:00,13,15.625,15.625,15.6,15.6,10
20140301|2014-01-13 08:30,13,15.595,15.635,15.595,15.635,2
20140301|2014-01-13 09:00,13,15.62,15.62,15.62,15.62,1
20140301|2014-01-13 09:30,13,15.64,15.74,15.64,15.72,111
20140301|2014-01-13 10:00,13,15.73,15.74,15.685,15.685,17
20140301|2014-01-13 10:30,13,15.685,15.7,15.685,15.7,10
20140301|2014-01-13 11:00,13,15.695,15.695,15.67,15.67,6
20140301|2014-01-13 11:30,13,15.675,15.695,15.655,15.69,11
20140301|2014-01-13 12:00,13,15.675,15.675,15.675,15.675,1
20140301|2014-01-13 12:30,13,15.69,15.7,15.69,15.7,7
20140301|2014-01-13 13:00,13,15.7,15.7,15.61,15.64,34
20140301|2014-01-13 19:00,14,15.625,15.625,15.605,15.605,3
20140301|2014-01-13 20:00,14,15.61,15.615,15.61,15.615,3
20140301|2014-01-13 20:30,14,15.595,15.595,15.55,15.55,10
20140301|2014-01-14 00:30,14,15.585,15.585,15.585,15.585,1
20140301|2014-01-14 03:30,14,15.61,15.635,15.61,15.635,7
20140301|2014-01-14 05:00,14,15.62,15.62,15.62,15.62,2
20140301|2014-01-14 08:30,14,15.6,15.625,15.6,15.625,3
20140301|2014-01-14 09:00,14,15.61,15.61,15.54,15.55,13
20140301|2014-01-14 09:30,14,15.53,15.54,15.52,15.53,13
20140301|2014-01-14 10:00,14,15.555,15.61,15.555,15.58,11
20140301|2014-01-14 10:30,14,15.59,15.59,15.585,15.59,4
20140301|2014-01-14 11:00,14,15.585,15.585,15.56,15.56,4
20140301|2014-01-14 11:30,14,15.55,15.59,15.52,15.52,13
20140301|2014-01-14 13:00,14,15.54,15.54,15.47,15.49,34
20140301|2014-01-14 19:00,15,15.465,15.465,15.455,15.455,9
20140301|2014-01-14 20:00,15,15.46,15.46,15.455,15.455,4
20140301|2014-01-15 05:00,15,15.5,15.5,15.5,15.5,1
20140301|2014-01-15 06:30,15,15.51,15.51,15.51,15.51,1
20140301|2014-01-15 07:00,15,15.5,15.5,15.485,15.485,3
20140301|2014-01-15 08:30,15,15.5,15.5,15.5,15.5,1
20140301|2014-01-15 09:00,15,15.53,15.56,15.53,15.56,5
20140301|2014-01-15 09:30,15,15.535,15.625,15.525,15.59,37
20140301|2014-01-15 10:00,15,15.54,15.54,15.495,15.53,26
20140301|2014-01-15 10:30,15,15.58,15.58,15.525,15.555,22
20140301|2014-01-15 11:00,15,15.55,15.555,15.545,15.555,3
20140301|2014-01-15 11:30,15,15.555,15.56,15.53,15.53,10
20140301|2014-01-15 12:30,15,15.56,15.585,15.535,15.585,21
20140301|2014-01-15 13:00,15,15.615,15.65,15.6,15.635,49
20140301|2014-01-15 19:00,16,15.6,15.6,15.6,15.6,25
20140301|2014-01-15 20:00,16,15.625,15.63,15.62,15.63,9
20140301|2014-01-15 21:00,16,15.635,15.655,15.635,15.655,8
20140301|2014-01-15 21:30,16,15.66,15.66,15.66,15.66,1
20140301|2014-01-16 02:00,16,15.655,15.655,15.655,15.655,2
20140301|2014-01-16 06:30,16,15.655,15.655,15.655,15.655,7
20140301|2014-01-16 07:00,16,15.655,15.655,15.655,15.655,3
20140301|2014-01-16 07:30,16,15.655,15.655,15.655,15.655,2
20140301|2014-01-16 08:30,16,15.61,15.66,15.59,15.64,36
20140301|2014-01-16 09:00,16,15.66,15.665,15.6,15.6,33
20140301|2014-01-16 09:30,16,15.605,15.63,15.59,15.625,10
20140301|2014-01-16 10:00,16,15.64,15.64,15.64,15.64,1
20140301|2014-01-16 10:30,16,15.65,15.655,15.62,15.62,6
20140301|2014-01-16 11:00,16,15.595,15.595,15.595,15.595,1
20140301|2014-01-16 12:00,16,15.62,15.62,15.62,15.62,1
20140301|2014-01-16 12:30,16,15.615,15.615,15.595,15.595,7
20140301|2014-01-16 13:00,16,15.585,15.62,15.565,15.565,25
20140301|2014-01-16 23:00,17,15.555,15.555,15.555,15.555,5
20140301|2014-01-17 00:00,17,15.62,15.625,15.62,15.625,2
20140301|2014-01-17 07:00,17,15.58,15.58,15.58,15.58,1
20140301|2014-01-17 07:30,17,15.59,15.59,15.59,15.59,2
20140301|2014-01-17 08:30,17,15.59,15.65,15.59,15.62,31
20140301|2014-01-17 09:00,17,15.635,15.635,15.6,15.61,23
20140301|2014-01-17 09:30,17,15.625,15.695,15.625,15.69,89
20140301|2014-01-17 10:00,17,15.68,15.68,15.64,15.64,11
20140301|2014-01-17 10:30,17,15.645,15.645,15.635,15.635,2
20140301|2014-01-17 11:30,17,15.615,15.615,15.58,15.615,10
20140301|2014-01-17 12:00,17,15.6,15.6,15.575,15.58,13
20140301|2014-01-17 12:30,17,15.595,15.595,15.595,15.595,1
20140301|2014-01-17 13:00,17,15.595,15.615,15.575,15.605,26
20140301|2014-01-20 19:00,21,15.55,15.55,15.51,15.51,11
20140301|2014-01-20 23:00,21,15.515,15.515,15.515,15.515,2
20140301|2014-01-21 04:30,21,15.6,15.6,15.6,15.6,3
20140301|2014-01-21 06:30,21,15.585,15.585,15.585,15.585,1
20140301|2014-01-21 08:30,21,15.555,15.555,15.52,15.55,28
20140301|2014-01-21 09:00,21,15.54,15.54,15.525,15.525,4
20140301|2014-01-21 09:30,21,15.52,15.55,15.52,15.55,12
20140301|2014-01-21 10:00,21,15.56,15.56,15.56,15.56,2
20140301|2014-01-21 10:30,21,15.555,15.555,15.525,15.525,4
20140301|2014-01-21 11:00,21,15.53,15.53,15.495,15.495,15
20140301|2014-01-21 11:30,21,15.495,15.495,15.465,15.485,19
20140301|2014-01-21 12:30,21,15.48,15.495,15.455,15.455,22
20140301|2014-01-21 13:00,21,15.47,15.47,15.45,15.45,56
20140301|2014-01-21 19:00,22,15.455,15.455,15.45,15.45,4
20140301|2014-01-21 19:30,22,15.46,15.46,15.46,15.46,4
20140301|2014-01-21 20:00,22,15.46,15.46,15.455,15.455,3
20140301|2014-01-21 23:30,22,15.465,15.465,15.46,15.46,2
20140301|2014-01-22 00:00,22,15.46,15.46,15.46,15.46,1
20140301|2014-01-22 00:30,22,15.475,15.475,15.475,15.475,1
20140301|2014-01-22 01:00,22,15.485,15.485,15.485,15.485,1
20140301|2014-01-22 05:00,22,15.465,15.485,15.465,15.485,4
20140301|2014-01-22 05:30,22,15.48,15.48,15.48,15.48,1
20140301|2014-01-22 07:00,22,15.48,15.48,15.48,15.48,1
20140301|2014-01-22 08:30,22,15.475,15.475,15.45,15.45,13
20140301|2014-01-22 09:00,22,15.47,15.52,15.47,15.52,27
20140301|2014-01-22 09:30,22,15.495,15.495,15.475,15.485,12
20140301|2014-01-22 10:00,22,15.485,15.485,15.485,15.485,2
20140301|2014-01-22 10:30,22,15.48,15.48,15.475,15.475,21
20140301|2014-01-22 11:00,22,15.48,15.48,15.46,15.46,24
20140301|2014-01-22 11:30,22,15.47,15.49,15.455,15.49,34
20140301|2014-01-22 12:00,22,15.49,15.49,15.48,15.48,11
20140301|2014-01-22 12:30,22,15.47,15.475,15.465,15.475,7
20140301|2014-01-22 13:00,22,15.49,15.515,15.49,15.51,32
20140301|2014-01-22 19:00,23,15.495,15.495,15.46,15.46,4
20140301|2014-01-22 23:00,23,15.46,15.46,15.46,15.46,4
20140301|2014-01-23 02:00,23,15.455,15.46,15.455,15.46,3
20140301|2014-01-23 02:30,23,15.46,15.46,15.46,15.46,1
20140301|2014-01-23 04:00,23,15.46,15.46,15.46,15.46,2
20140301|2014-01-23 07:00,23,15.465,15.47,15.465,15.47,11
20140301|2014-01-23 08:30,23,15.46,15.47,15.45,15.47,29
20140301|2014-01-23 09:00,23,15.47,15.485,15.47,15.48,7
20140301|2014-01-23 09:30,23,15.485,15.485,15.47,15.47,7
20140301|2014-01-23 10:00,23,15.465,15.465,15.465,15.465,4
20140301|2014-01-23 10:30,23,15.465,15.47,15.45,15.45,18
20140301|2014-01-23 11:00,23,15.45,15.465,15.45,15.465,4
20140301|2014-01-23 11:30,23,15.46,15.46,15.45,15.45,14
20140301|2014-01-23 12:30,23,15.465,15.465,15.45,15.45,14
20140301|2014-01-23 13:00,23,15.45,15.46,15.4,15.425,104
20140301|2014-01-23 19:00,24,15.45,15.465,15.45,15.465,4
20140301|2014-01-23 20:00,24,15.43,15.43,15.43,15.43,1
20140301|2014-01-24 08:30,24,15.475,15.48,15.475,15.48,7
20140301|2014-01-24 09:00,24,15.49,15.5,15.465,15.465,20
20140301|2014-01-24 09:30,24,15.45,15.455,15.425,15.425,14
20140301|2014-01-24 10:00,24,15.425,15.43,15.425,15.43,4
20140301|2014-01-24 10:30,24,15.43,15.43,15.405,15.405,38
20140301|2014-01-24 11:00,24,15.415,15.415,15.4,15.405,11
20140301|2014-01-24 11:30,24,15.4,15.45,15.4,15.405,36
20140301|2014-01-24 12:00,24,15.405,15.41,15.405,15.41,2
20140301|2014-01-24 12:30,24,15.41,15.435,15.41,15.41,16
20140301|2014-01-24 13:00,24,15.435,15.44,15.415,15.44,14
20140301|2014-01-26 19:00,27,15.44,15.455,15.44,15.455,2
20140301|2014-01-26 19:30,27,15.49,15.49,15.49,15.49,2
20140301|2014-01-27 00:30,27,15.45,15.45,15.45,15.45,1
20140301|2014-01-27 02:00,27,15.45,15.45,15.45,15.45,1
20140301|2014-01-27 07:00,27,15.45,15.45,15.41,15.41,9
20140301|2014-01-27 08:30,27,15.425,15.43,15.425,15.43,7
20140301|2014-01-27 09:00,27,15.45,15.45,15.45,15.45,2
20140301|2014-01-27 09:30,27,15.455,15.47,15.43,15.43,14
20140301|2014-01-27 10:00,27,15.425,15.43,15.425,15.43,9
20140301|2014-01-27 10:30,27,15.44,15.445,15.435,15.44,16
20140301|2014-01-27 11:00,27,15.44,15.46,15.435,15.445,6
20140301|2014-01-27 11:30,27,15.45,15.46,15.45,15.46,17
20140301|2014-01-27 12:00,27,15.46,15.47,15.46,15.47,26
20140301|2014-01-27 12:30,27,15.46,15.46,15.45,15.45,10
20140301|2014-01-27 13:00,27,15.45,15.5,15.45,15.485,32
20140301|2014-01-27 19:00,28,15.465,15.465,15.46,15.46,10
20140301|2014-01-27 19:30,28,15.47,15.47,15.46,15.46,6
20140301|2014-01-27 21:30,28,15.495,15.495,15.46,15.46,3
20140301|2014-01-28 05:00,28,15.49,15.49,15.49,15.49,2
20140301|2014-01-28 05:30,28,15.5,15.5,15.5,15.5,1
20140301|2014-01-28 07:00,28,15.5,15.5,15.5,15.5,1
20140301|2014-01-28 07:30,28,15.505,15.58,15.505,15.58,38
20140301|2014-01-28 08:30,28,15.54,15.55,15.53,15.55,41
20140301|2014-01-28 09:00,28,15.52,15.525,15.485,15.485,19
20140301|2014-01-28 09:30,28,15.505,15.515,15.475,15.485,34
20140301|2014-01-28 10:00,28,15.495,15.51,15.495,15.51,6
20140301|2014-01-28 11:00,28,15.495,15.5,15.48,15.5,14
20140301|2014-01-28 11:30,28,15.48,15.48,15.475,15.475,29
20140301|2014-01-28 12:00,28,15.485,15.485,15.48,15.48,9
20140301|2014-01-28 12:30,28,15.475,15.48,15.465,15.475,32
20140301|2014-01-28 13:00,28,15.48,15.53,15.48,15.525,28
20140301|2014-01-28 19:00,29,15.52,15.525,15.52,15.525,4
20140301|2014-01-28 21:00,29,15.52,15.52,15.52,15.52,1
20140301|2014-01-29 04:00,29,15.525,15.525,15.49,15.49,3
20140301|2014-01-29 06:30,29,15.515,15.52,15.515,15.52,2
20140301|2014-01-29 07:30,29,15.515,15.515,15.505,15.505,7
20140301|2014-01-29 08:30,29,15.475,15.52,15.475,15.52,6
20140301|2014-01-29 09:00,29,15.52,15.525,15.455,15.455,56
20140301|2014-01-29 09:30,29,15.47,15.51,15.46,15.48,47
20140301|2014-01-29 10:30,29,15.485,15.485,15.46,15.46,15
20140301|2014-01-29 11:00,29,15.47,15.47,15.46,15.46,10
20140301|2014-01-29 11:30,29,15.455,15.46,15.45,15.45,33
20140301|2014-01-29 12:00,29,15.45,15.465,15.45,15.465,14
20140301|2014-01-29 12:30,29,15.47,15.47,15.45,15.455,24
20140301|2014-01-29 13:00,29,15.455,15.47,15.45,15.45,44
20140301|2014-01-29 19:30,30,15.49,15.495,15.49,15.495,2
20140301|2014-01-30 02:30,30,15.465,15.465,15.455,15.455,5
20140301|2014-01-30 03:00,30,15.48,15.48,15.48,15.48,2
20140301|2014-01-30 05:00,30,15.48,15.48,15.48,15.48,1
20140301|2014-01-30 07:00,30,15.46,15.46,15.45,15.46,12
20140301|2014-01-30 07:30,30,15.455,15.455,15.455,15.455,1
20140301|2014-01-30 08:30,30,15.47,15.56,15.46,15.535,54
20140301|2014-01-30 09:00,30,15.55,15.565,15.45,15.46,59
20140301|2014-01-30 09:30,30,15.455,15.455,15.43,15.43,37
20140301|2014-01-30 10:00,30,15.435,15.46,15.43,15.46,12
20140301|2014-01-30 10:30,30,15.45,15.465,15.435,15.435,21
20140301|2014-01-30 11:00,30,15.435,15.46,15.43,15.46,6
20140301|2014-01-30 11:30,30,15.445,15.445,15.42,15.42,16
20140301|2014-01-30 12:00,30,15.425,15.425,15.425,15.425,3
20140301|2014-01-30 12:30,30,15.425,15.43,15.415,15.415,27
20140301|2014-01-30 13:00,30,15.42,15.44,15.42,15.425,15
20140301|2014-01-31 04:30,31,15.425,15.425,15.425,15.425,3
20140301|2014-01-31 05:00,31,15.425,15.425,15.415,15.415,22
20140301|2014-01-31 05:30,31,15.415,15.415,15.415,15.415,2
20140301|2014-01-31 06:30,31,15.425,15.425,15.42,15.42,2
20140301|2014-01-31 08:30,31,15.42,15.445,15.42,15.445,9
20140301|2014-01-31 09:00,31,15.45,15.45,15.43,15.44,9
20140301|2014-01-31 09:30,31,15.43,15.43,15.415,15.42,35
20140301|2014-01-31 10:00,31,15.42,15.42,15.42,15.42,2
20140301|2014-01-31 10:30,31,15.415,15.42,15.4,15.415,36
20140301|2014-01-31 11:00,31,15.405,15.415,15.405,15.415,16
20140301|2014-01-31 11:30,31,15.405,15.43,15.405,15.405,61
20140301|2014-01-31 12:00,31,15.43,15.435,15.43,15.43,6
20140301|2014-01-31 12:30,31,15.405,15.415,15.4,15.4,32
20140301|2014-01-31 13:00,31,15.41,15.43,15.385,15.385,59
20140301|2014-02-02 19:00,3,15.39,15.4,15.39,15.4,9
20140301|2014-02-02 19:30,3,15.4,15.4,15.4,15.4,2
20140301|2014-02-02 20:00,3,15.4,15.4,15.4,15.4,2
20140301|2014-02-03 02:30,3,15.395,15.395,15.395,15.395,1
20140301|2014-02-03 03:30,3,15.42,15.42,15.42,15.42,1
20140301|2014-02-03 05:00,3,15.405,15.405,15.405,15.405,2
20140301|2014-02-03 05:30,3,15.405,15.405,15.405,15.405,1
20140301|2014-02-03 06:30,3,15.405,15.405,15.405,15.405,4
20140301|2014-02-03 07:00,3,15.405,15.405,15.4,15.405,6
20140301|2014-02-03 08:30,3,15.39,15.39,15.38,15.385,25
20140301|2014-02-03 09:00,3,15.385,15.425,15.38,15.39,39
20140301|2014-02-03 09:30,3,15.385,15.395,15.375,15.395,61
20140301|2014-02-03 10:00,3,15.385,15.39,15.375,15.39,7
20140301|2014-02-03 10:30,3,15.39,15.39,15.365,15.365,20
20140301|2014-02-03 11:00,3,15.365,15.365,15.365,15.365,17
20140301|2014-02-03 11:30,3,15.375,15.375,15.375,15.375,1
20140301|2014-02-03 12:00,3,15.37,15.38,15.35,15.38,64
20140301|2014-02-03 12:30,3,15.385,15.395,15.35,15.365,72
20140301|2014-02-03 13:00,3,15.35,15.36,15.25,15.255,202
20140301|2014-02-03 19:00,4,15.29,15.34,15.29,15.34,12
20140301|2014-02-03 22:00,4,15.31,15.31,15.305,15.305,4
20140301|2014-02-03 22:30,4,15.31,15.31,15.31,15.31,1
20140301|2014-02-03 23:30,4,15.31,15.31,15.31,15.31,1
20140301|2014-02-04 00:30,4,15.305,15.305,15.29,15.29,3
20140301|2014-02-04 02:30,4,15.29,15.29,15.29,15.29,2
20140301|2014-02-04 03:00,4,15.29,15.29,15.29,15.29,1
20140301|2014-02-04 03:30,4,15.285,15.285,15.285,15.285,1
20140301|2014-02-04 04:30,4,15.285,15.285,15.285,15.285,4
20140301|2014-02-04 08:30,4,15.31,15.325,15.29,15.325,33
20140301|2014-02-04 09:00,4,15.34,15.34,15.325,15.325,9
20140301|2014-02-04 09:30,4,15.315,15.34,15.31,15.32,35
20140301|2014-02-04 10:00,4,15.335,15.37,15.315,15.365,43
20140301|2014-02-04 10:30,4,15.345,15.345,15.315,15.325,25
20140301|2014-02-04 11:30,4,15.335,15.335,15.32,15.32,29
20140301|2014-02-04 12:00,4,15.335,15.335,15.335,15.335,1
20140301|2014-02-04 12:30,4,15.33,15.33,15.305,15.305,59
20140301|2014-02-04 13:00,4,15.335,15.365,15.325,15.35,34
20140301|2014-02-04 19:00,5,15.36,15.36,15.305,15.305,3
20140301|2014-02-04 20:30,5,15.36,15.36,15.36,15.36,11
20140301|2014-02-04 22:00,5,15.375,15.375,15.375,15.375,1
20140301|2014-02-05 00:00,5,15.325,15.325,15.305,15.305,9
20140301|2014-02-05 07:00,5,15.35,15.35,15.35,15.35,4
20140301|2014-02-05 07:30,5,15.315,15.315,15.31,15.315,6
20140301|2014-02-05 08:30,5,15.315,15.36,15.305,15.36,13
20140301|2014-02-05 09:00,5,15.36,15.36,15.32,15.36,18
20140301|2014-02-05 09:30,5,15.375,15.385,15.36,15.37,18
20140301|2014-02-05 10:00,5,15.375,15.375,15.335,15.35,44
20140301|2014-02-05 10:30,5,15.36,15.365,15.33,15.33,44
20140301|2014-02-05 11:00,5,15.33,15.33,15.33,15.33,4
20140301|2014-02-05 11:30,5,15.345,15.345,15.305,15.315,36
20140301|2014-02-05 12:00,5,15.345,15.35,15.345,15.35,4
20140301|2014-02-05 12:30,5,15.325,15.33,15.315,15.32,22
20140301|2014-02-05 13:00,5,15.32,15.33,15.315,15.32,28
20140301|2014-02-05 19:00,6,15.325,15.325,15.32,15.32,2
20140301|2014-02-05 21:00,6,15.355,15.36,15.355,15.36,2
20140301|2014-02-06 02:30,6,15.365,15.365,15.365,15.365,2
20140301|2014-02-06 05:30,6,15.36,15.405,15.36,15.405,11
20140301|2014-02-06 06:00,6,15.34,15.34,15.34,15.34,1
20140301|2014-02-06 07:00,6,15.355,15.36,15.355,15.36,2
20140301|2014-02-06 08:30,6,15.365,15.365,15.335,15.335,13
20140301|2014-02-06 09:00,6,15.36,15.375,15.36,15.375,4
20140301|2014-02-06 09:30,6,15.375,15.375,15.34,15.355,21
20140301|2014-02-06 10:00,6,15.345,15.355,15.34,15.34,13
20140301|2014-02-06 10:30,6,15.36,15.365,15.34,15.355,25
20140301|2014-02-06 11:00,6,15.34,15.37,15.335,15.37,9
20140301|2014-02-06 11:30,6,15.35,15.36,15.335,15.345,28
20140301|2014-02-06 12:30,6,15.345,15.35,15.335,15.34,28
20140301|2014-02-06 13:00,6,15.355,15.39,15.34,15.38,54
20140301|2014-02-06 19:00,7,15.395,15.395,15.385,15.385,3
20140301|2014-02-07 01:00,7,15.39,15.39,15.39,15.39,1
20140301|2014-02-07 07:00,7,15.4,15.42,15.4,15.42,11
20140301|2014-02-07 08:30,7,15.42,15.44,15.42,15.435,16
20140301|2014-02-07 09:00,7,15.435,15.44,15.42,15.44,5
20140301|2014-02-07 09:30,7,15.425,15.425,15.405,15.405,23
20140301|2014-02-07 10:00,7,15.405,15.425,15.4,15.405,22
20140301|2014-02-07 10:30,7,15.405,15.405,15.39,15.395,28
20140301|2014-02-07 11:00,7,15.405,15.405,15.375,15.375,11
20140301|2014-02-07 11:30,7,15.37,15.39,15.365,15.39,35
20140301|2014-02-07 12:00,7,15.39,15.4,15.385,15.385,8
20140301|2014-02-07 12:30,7,15.385,15.385,15.355,15.355,18
20140301|2014-02-07 13:00,7,15.36,15.365,15.325,15.345,59
20140301|2014-02-10 00:00,10,15.35,15.35,15.35,15.35,1
20140301|2014-02-10 00:30,10,15.4,15.4,15.4,15.4,1
20140301|2014-02-10 01:00,10,15.405,15.405,15.405,15.405,1
20140301|2014-02-10 05:00,10,15.38,15.38,15.38,15.38,1
20140301|2014-02-10 08:30,10,15.36,15.39,15.36,15.39,13
20140301|2014-02-10 09:30,10,15.385,15.385,15.35,15.35,37
20140301|2014-02-10 10:00,10,15.37,15.37,15.35,15.355,11
20140301|2014-02-10 10:30,10,15.35,15.35,15.33,15.33,59
20140301|2014-02-10 11:00,10,15.325,15.375,15.325,15.375,12
20140301|2014-02-10 11:30,10,15.38,15.405,15.365,15.405,20
20140301|2014-02-10 12:00,10,15.41,15.425,15.375,15.425,26
20140301|2014-02-10 12:30,10,15.46,15.49,15.41,15.44,69
20140301|2014-02-10 13:00,10,15.475,15.55,15.47,15.535,137
20140301|2014-02-10 19:00,11,15.515,15.55,15.515,15.55,5
20140301|2014-02-10 20:30,11,15.55,15.56,15.55,15.56,5
20140301|2014-02-10 22:30,11,15.57,15.595,15.57,15.595,9
20140301|2014-02-11 00:00,11,15.555,15.555,15.555,15.555,1
20140301|2014-02-11 01:00,11,15.55,15.55,15.55,15.55,1
20140301|2014-02-11 05:30,11,15.55,15.55,15.55,15.55,2
20140301|2014-02-11 06:00,11,15.55,15.55,15.55,15.55,1
20140301|2014-02-11 06:30,11,15.535,15.535,15.52,15.52,5
20140301|2014-02-11 07:00,11,15.525,15.525,15.52,15.525,8
20140301|2014-02-11 08:30,11,15.56,15.67,15.56,15.61,142
20140301|2014-02-11 09:00,11,15.625,15.625,15.59,15.59,41
20140301|2014-02-11 09:30,11,15.6,15.69,15.6,15.615,93
20140301|2014-02-11 10:00,11,15.65,15.65,15.61,15.61,6
20140301|2014-02-11 10:30,11,15.61,15.645,15.6,15.6,9
20140301|2014-02-11 11:00,11,15.6,15.6,15.58,15.58,5
20140301|2014-02-11 11:30,11,15.59,15.625,15.575,15.59,12
20140301|2014-02-11 12:00,11,15.62,15.62,15.62,15.62,1
20140301|2014-02-11 12:30,11,15.595,15.595,15.56,15.56,15
20140301|2014-02-11 13:00,11,15.55,15.55,15.52,15.53,31
20140301|2014-02-11 20:30,12,15.525,15.53,15.525,15.53,18
20140301|2014-02-11 22:00,12,15.505,15.505,15.495,15.495,8
20140301|2014-02-12 02:00,12,15.505,15.505,15.495,15.495,7
20140301|2014-02-12 05:30,12,15.505,15.53,15.505,15.53,7
20140301|2014-02-12 06:00,12,15.53,15.53,15.53,15.53,1
20140301|2014-02-12 06:30,12,15.505,15.505,15.505,15.505,1
20140301|2014-02-12 08:30,12,15.53,15.53,15.525,15.53,9
20140301|2014-02-12 09:00,12,15.51,15.545,15.51,15.53,14
20140301|2014-02-12 09:30,12,15.55,15.575,15.55,15.575,11
20140301|2014-02-12 10:00,12,15.605,15.605,15.58,15.58,7
20140301|2014-02-12 10:30,12,15.575,15.62,15.575,15.62,9
20140301|2014-02-12 11:00,12,15.61,15.64,15.605,15.635,44
20140301|2014-02-12 11:30,12,15.64,15.65,15.605,15.605,32
20140301|2014-02-12 12:00,12,15.61,15.62,15.605,15.62,3
20140301|2014-02-12 12:30,12,15.605,15.64,15.6,15.64,14
20140301|2014-02-12 13:00,12,15.645,15.645,15.62,15.635,10
20140301|2014-02-13 02:30,13,15.645,15.645,15.645,15.645,3
20140301|2014-02-13 03:00,13,15.645,15.645,15.645,15.645,3
20140301|2014-02-13 06:00,13,15.625,15.625,15.625,15.625,3
20140301|2014-02-13 07:00,13,15.63,15.64,15.63,15.64,3
20140301|2014-02-13 08:30,13,15.635,15.64,15.635,15.64,2
20140301|2014-02-13 09:00,13,15.64,15.645,15.64,15.64,10
20140301|2014-02-13 09:30,13,15.65,15.74,15.65,15.73,139
20140301|2014-02-13 10:00,13,15.71,15.765,15.71,15.76,35
20140301|2014-02-13 10:30,13,15.735,15.775,15.735,15.775,49
20140301|2014-02-13 11:00,13,15.775,15.775,15.745,15.745,13
20140301|2014-02-13 11:30,13,15.755,15.755,15.71,15.72,28
20140301|2014-02-13 12:00,13,15.71,15.71,15.67,15.675,21
20140301|2014-02-13 12:30,13,15.67,15.72,15.66,15.72,18
20140301|2014-02-13 13:00,13,15.72,15.74,15.68,15.69,59
20140301|2014-02-14 03:00,14,15.69,15.69,15.69,15.69,3
20140301|2014-02-14 06:00,14,15.705,15.765,15.705,15.765,25
20140301|2014-02-14 07:00,14,15.755,15.755,15.755,15.755,4
20140301|2014-02-14 08:30,14,15.76,15.76,15.71,15.74,21
20140301|2014-02-14 09:00,14,15.71,15.71,15.71,15.71,1
20140301|2014-02-14 09:30,14,15.71,15.71,15.685,15.705,14
20140301|2014-02-14 10:00,14,15.705,15.705,15.58,15.585,45
20140301|2014-02-14 10:30,14,15.6,15.65,15.6,15.615,12
20140301|2014-02-14 11:00,14,15.59,15.59,15.59,15.59,1
20140301|2014-02-14 12:00,14,15.585,15.585,15.585,15.585,1
20140301|2014-02-14 12:30,14,15.6,15.6,15.6,15.6,1
20140301|2014-02-14 13:00,14,15.61,15.665,15.58,15.605,62
20140301|2014-02-17 19:00,18,15.58,15.58,15.58,15.58,10
20140301|2014-02-18 08:30,18,15.56,15.585,15.55,15.585,21
20140301|2014-02-18 09:00,18,15.585,15.645,15.58,15.645,13
20140301|2014-02-18 09:30,18,15.6,15.645,15.6,15.625,31
20140301|2014-02-18 10:00,18,15.645,15.66,15.645,15.65,6
20140301|2014-02-18 10:30,18,15.655,15.72,15.63,15.72,57
20140301|2014-02-18 11:00,18,15.72,15.725,15.71,15.72,7
20140301|2014-02-18 11:30,18,15.72,15.735,15.7,15.705,22
20140301|2014-02-18 12:00,18,15.71,15.745,15.71,15.745,11
20140301|2014-02-18 12:30,18,15.745,15.84,15.745,15.8,155
20140301|2014-02-18 13:00,18,15.84,15.87,15.765,15.865,46
20140301|2014-02-18 19:00,19,15.83,15.845,15.825,15.825,13
20140301|2014-02-18 19:30,19,15.805,15.805,15.805,15.805,1
20140301|2014-02-18 21:30,19,15.805,15.805,15.805,15.805,6
20140301|2014-02-19 06:30,19,15.82,15.82,15.82,15.82,1
20140301|2014-02-19 07:00,19,15.82,15.835,15.82,15.83,4
20140301|2014-02-19 07:30,19,15.82,15.82,15.82,15.82,1
20140301|2014-02-19 08:30,19,15.82,15.84,15.81,15.81,38
20140301|2014-02-19 09:00,19,15.79,15.79,15.775,15.785,6
20140301|2014-02-19 09:30,19,15.785,15.785,15.705,15.775,36
20140301|2014-02-19 10:00,19,15.77,15.785,15.74,15.74,32
20140301|2014-02-19 10:30,19,15.74,15.805,15.74,15.805,13
20140301|2014-02-19 11:00,19,15.805,15.805,15.805,15.805,1
20140301|2014-02-19 11:30,19,15.805,15.805,15.785,15.785,20
20140301|2014-02-19 12:00,19,15.77,15.77,15.76,15.76,16
20140301|2014-02-19 12:30,19,15.745,15.8,15.745,15.8,15
20140301|2014-02-19 13:00,19,15.8,15.835,15.775,15.775,37
20140301|2014-02-19 19:00,20,15.8,15.8,15.8,15.8,1
20140301|2014-02-19 21:30,20,15.79,15.79,15.79,15.79,1
20140301|2014-02-20 01:30,20,15.795,15.795,15.795,15.795,2
20140301|2014-02-20 02:00,20,15.795,15.795,15.795,15.795,1
20140301|2014-02-20 04:00,20,15.795,15.795,15.75,15.75,5
20140301|2014-02-20 05:00,20,15.79,15.79,15.79,15.79,1
20140301|2014-02-20 06:00,20,15.79,15.79,15.79,15.79,1
20140301|2014-02-20 07:00,20,15.785,15.8,15.785,15.8,16
20140301|2014-02-20 08:30,20,15.8,15.845,15.8,15.82,119
20140301|2014-02-20 09:00,20,15.81,15.835,15.81,15.825,5
20140301|2014-02-20 09:30,20,15.815,15.835,15.73,15.73,51
20140301|2014-02-20 10:00,20,15.755,15.785,15.74,15.785,11
20140301|2014-02-20 10:30,20,15.785,15.84,15.785,15.84,12
20140301|2014-02-20 11:00,20,15.83,15.84,15.815,15.815,7
20140301|2014-02-20 11:30,20,15.82,15.845,15.82,15.845,18
20140301|2014-02-20 12:00,20,15.84,15.84,15.84,15.84,1
20140301|2014-02-20 12:30,20,15.845,15.88,15.845,15.85,57
20140301|2014-02-20 13:00,20,15.79,15.805,15.76,15.76,16
20140301|2014-02-20 19:30,21,15.77,15.77,15.77,15.77,2
20140301|2014-02-20 21:00,21,15.75,15.75,15.75,15.75,1
20140301|2014-02-21 03:00,21,15.76,15.76,15.76,15.76,3
20140301|2014-02-21 03:30,21,15.76,15.76,15.76,15.76,6
20140301|2014-02-21 07:00,21,15.74,15.74,15.74,15.74,1
20140301|2014-02-21 08:30,21,15.74,15.74,15.73,15.74,6
20140301|2014-02-21 09:00,21,15.75,15.76,15.685,15.685,15
20140301|2014-02-21 09:30,21,15.69,15.84,15.69,15.84,18
20140301|2014-02-21 10:00,21,15.84,15.84,15.81,15.81,3
20140301|2014-02-21 10:30,21,15.83,15.83,15.83,15.83,1
20140301|2014-02-21 11:00,21,15.83,15.83,15.79,15.79,5
20140301|2014-02-21 11:30,21,15.83,15.845,15.825,15.825,9
20140301|2014-02-21 12:00,21,15.83,15.84,15.83,15.84,2
20140301|2014-02-21 12:30,21,15.84,15.845,15.83,15.83,18
20140301|2014-02-21 13:00,21,15.815,15.815,15.695,15.705,49
20140301|2014-02-23 23:00,24,15.765,15.765,15.74,15.74,3
20140301|2014-02-23 23:30,24,15.725,15.725,15.71,15.71,4
20140301|2014-02-24 07:00,24,15.805,15.805,15.805,15.805,8
20140301|2014-02-24 07:30,24,15.825,15.83,15.825,15.83,2
20140301|2014-02-24 08:30,24,15.835,15.88,15.82,15.88,52
20140301|2014-02-24 09:00,24,15.88,15.925,15.88,15.925,68
20140301|2014-02-24 09:30,24,15.92,15.985,15.92,15.97,44
20140301|2014-02-24 10:00,24,15.97,15.97,15.945,15.945,29
20140301|2014-02-24 10:30,24,15.95,15.97,15.935,15.935,8
20140301|2014-02-24 11:00,24,15.965,15.97,15.95,15.95,9
20140301|2014-02-24 11:30,24,15.915,15.925,15.89,15.89,5
20140301|2014-02-24 12:30,24,15.88,16.06,15.875,16,131
20140301|2014-02-24 13:00,24,16.005,16.05,15.99,16.045,54
20140301|2014-02-24 19:00,25,16.025,16.035,16.005,16.035,24
20140301|2014-02-24 20:00,25,16.025,16.025,16.025,16.025,1
20140301|2014-02-24 22:00,25,16.03,16.035,16.03,16.035,4
20140301|2014-02-24 22:30,25,16.035,16.035,16.035,16.035,6
20140301|2014-02-24 23:00,25,16.035,16.035,16.035,16.035,1
20140301|2014-02-25 00:30,25,16.035,16.04,16.035,16.04,7
20140301|2014-02-25 01:00,25,16.04,16.04,16.04,16.04,2
20140301|2014-02-25 01:30,25,16.04,16.04,16.04,16.04,9
20140301|2014-02-25 03:00,25,16.04,16.045,16.04,16.045,2
20140301|2014-02-25 06:00,25,16.035,16.035,16.025,16.025,2
20140301|2014-02-25 07:00,25,16.045,16.05,16.045,16.05,5
20140301|2014-02-25 07:30,25,16.05,16.05,16.05,16.05,10
20140301|2014-02-25 08:30,25,16.04,16.08,16.04,16.065,49
20140301|2014-02-25 09:00,25,16.07,16.07,16.04,16.04,15
20140301|2014-02-25 09:30,25,16.075,16.1,16.05,16.075,54
20140301|2014-02-25 10:00,25,16.09,16.09,16.08,16.09,7
20140301|2014-02-25 10:30,25,16.04,16.04,15.915,15.96,19
20140301|2014-02-25 11:00,25,15.96,15.96,15.825,15.825,13
20140301|2014-02-25 11:30,25,15.865,15.865,15.8,15.81,5
20140301|2014-02-25 12:30,25,15.79,15.81,15.79,15.81,4
20140301|2014-02-25 13:00,25,15.775,15.785,15.75,15.75,4
20140301|2014-02-25 19:30,26,15.69,15.69,15.625,15.625,6
20140301|2014-02-26 02:30,26,15.715,15.715,15.64,15.64,2
20140301|2014-02-26 03:30,26,15.72,15.72,15.72,15.72,1
20140301|2014-02-26 05:30,26,15.735,15.735,15.735,15.735,1
20140301|2014-02-26 09:00,26,15.63,15.635,15.615,15.635,6
20140301|2014-02-26 09:30,26,15.635,15.635,15.635,15.635,1
20140301|2014-02-26 10:00,26,15.6,15.745,15.6,15.745,9
20140301|2014-02-26 10:30,26,15.665,15.665,15.6,15.6,7
20140301|2014-02-26 11:30,26,15.65,15.65,15.65,15.65,3
20140301|2014-02-26 12:00,26,15.6,15.6,15.6,15.6,22
20140301|2014-02-26 12:30,26,15.605,15.62,15.6,15.6,13
20140301|2014-02-26 13:00,26,15.6,15.6,15.59,15.6,17
20140301|2014-02-26 19:00,27,15.585,15.585,15.585,15.585,1
20140301|2014-02-27 00:30,27,15.59,15.59,15.59,15.59,1
20140301|2014-02-27 01:00,27,15.585,15.585,15.585,15.585,1
20140301|2014-02-27 04:00,27,15.625,15.625,15.625,15.625,1
20140301|2014-02-27 07:00,27,15.6,15.63,15.6,15.63,11
20140301|2014-02-27 08:30,27,15.62,15.685,15.62,15.685,7
20140301|2014-02-27 09:00,27,15.65,15.67,15.65,15.67,9
20140301|2014-02-27 09:30,27,15.675,15.68,15.63,15.65,7
20140301|2014-02-27 10:00,27,15.65,15.65,15.585,15.625,39
20140301|2014-02-27 10:30,27,15.6,15.635,15.595,15.595,14
20140301|2014-02-27 11:00,27,15.6,15.61,15.6,15.61,18
20140301|2014-02-27 11:30,27,15.58,15.6,15.58,15.58,15
20140301|2014-02-27 12:30,27,15.425,15.425,15.365,15.365,23
20140301|2014-02-27 13:00,27,15.34,15.44,15.34,15.44,4
20140301|2014-02-28 08:30,28,15.555,15.555,15.555,15.555,1
20140301|2014-02-28 10:00,28,15.475,15.475,15.475,15.475,1
20140301|2014-02-28 13:00,28,15.35,15.35,15.35,15.35,2
20140301|2014-03-03 11:30,3,15.1,15.1,15.1,15.1,2
20140301|2014-03-04 09:00,4,15.2,15.2,15.2,15.2,2
20140301|2014-03-05 12:00,5,15.01,15.01,15.01,15.01,1
20140301|2014-03-06 09:30,6,15.205,15.205,15.205,15.205,1
20140301|2014-03-06 10:30,6,15.2,15.2,15.2,15.2,1
20140301|2014-03-06 11:30,6,15.19,15.19,15.19,15.19,1
20140301|2014-03-07 09:30,7,15.2,15.2,15.2,15.2,1
20140301|2014-03-07 11:00,7,15.2,15.2,15.2,15.2,1
20140301|2014-03-07 11:30,7,15.2,15.2,15.2,15.2,1
20140301|2014-03-11 11:00,11,15.09,15.09,15.09,15.09,1
20140301|2014-03-11 11:30,11,15.14,15.155,15.14,15.155,4
20140301|2014-03-12 11:00,12,15.15,15.15,15.13,15.13,6
20140301|2014-03-12 11:30,12,15.13,15.13,15.13,15.13,1
20140301|2014-03-12 13:00,12,15.14,15.14,15.14,15.14,1
20140301|2014-03-13 11:30,13,15.185,15.185,15.185,15.185,1
20140301|2014-03-14 09:00,14,15.05,15.05,15.05,15.05,3
20140301|2014-03-14 10:00,14,15.025,15.025,15.025,15.025,1
20140301|2014-03-14 10:30,14,15.13,15.13,15.13,15.13,1
20140301|2014-03-14 11:30,14,15.165,15.165,15.12,15.12,6
20140501|2013-11-21 10:00,21,16.05,16.05,16.05,16.05,1
20140501|2013-11-21 10:30,21,16.075,16.075,16.075,16.075,1
20140501|2013-11-21 11:30,21,16.075,16.075,16.075,16.075,1
20140501|2013-11-21 13:00,21,16.005,16.005,16.005,16.005,1
20140501|2013-11-26 10:00,26,15.975,15.975,15.95,15.95,4
20140501|2013-11-27 11:30,27,15.995,15.995,15.995,15.995,1
20140501|2013-11-27 13:00,27,16.03,16.03,16.03,16.03,1
20140501|2013-11-29 10:30,29,16.165,16.165,16.165,16.165,1
20140501|2013-12-04 09:30,4,16.185,16.185,16.175,16.175,2
20140501|2013-12-13 11:00,13,15.76,15.77,15.76,15.77,6
20140501|2013-12-17 08:30,17,15.665,15.665,15.665,15.665,2
20140501|2013-12-17 09:00,17,15.665,15.665,15.64,15.64,10
20140501|2013-12-17 10:00,17,15.55,15.55,15.55,15.55,1
20140501|2013-12-17 12:30,17,15.5,15.5,15.5,15.5,3
20140501|2013-12-19 10:00,19,15.3,15.3,15.3,15.3,1
20140501|2013-12-19 13:00,19,15.3,15.32,15.3,15.32,15
20140501|2013-12-20 09:00,20,15.31,15.31,15.31,15.31,10
20140501|2013-12-20 10:00,20,15.425,15.425,15.425,15.425,1
20140501|2013-12-23 12:30,23,15.32,15.335,15.32,15.335,3
20140501|2013-12-23 13:00,23,15.335,15.335,15.335,15.335,8
20140501|2013-12-24 06:00,24,15.335,15.335,15.335,15.335,3
20140501|2013-12-24 11:30,24,15.44,15.44,15.44,15.44,1
20140501|2013-12-27 13:00,27,15.4,15.4,15.4,15.4,7
20140501|2013-12-30 10:00,30,15.34,15.34,15.34,15.34,1
20140501|2013-12-30 10:30,30,15.335,15.335,15.335,15.335,2
20140501|2013-12-30 12:00,30,15.35,15.35,15.35,15.35,1
20140501|2013-12-30 13:00,30,15.35,15.35,15.35,15.35,4
20140501|2013-12-31 00:00,31,15.38,15.38,15.38,15.38,6
20140501|2013-12-31 02:30,31,15.38,15.38,15.38,15.38,3
20140501|2013-12-31 06:00,31,15.335,15.335,15.335,15.335,2
20140501|2013-12-31 08:30,31,15.335,15.335,15.335,15.335,3
20140501|2013-12-31 12:30,31,15.32,15.32,15.32,15.32,2
20140501|2014-01-02 08:30,2,15.38,15.38,15.38,15.38,1
20140501|2014-01-02 11:00,2,15.475,15.475,15.475,15.475,1
20140501|2014-01-02 12:00,2,15.5,15.5,15.49,15.49,2
20140501|2014-01-02 13:00,2,15.495,15.525,15.495,15.525,5
20140501|2014-01-03 08:30,3,15.55,15.55,15.55,15.55,1
20140501|2014-01-03 11:30,3,15.61,15.61,15.605,15.61,8
20140501|2014-01-03 13:00,3,15.6,15.6,15.6,15.6,1
20140501|2014-01-06 11:30,6,15.64,15.67,15.64,15.67,3
20140501|2014-01-06 12:30,6,15.655,15.655,15.65,15.65,3
20140501|2014-01-06 13:00,6,15.61,15.61,15.61,15.61,1
20140501|2014-01-06 19:00,7,15.635,15.635,15.635,15.635,1
20140501|2014-01-07 06:00,7,15.665,15.665,15.65,15.65,2
20140501|2014-01-07 08:30,7,15.65,15.65,15.65,15.65,1
20140501|2014-01-07 09:00,7,15.59,15.59,15.59,15.59,1
20140501|2014-01-07 11:00,7,15.48,15.48,15.48,15.48,1
20140501|2014-01-07 11:30,7,15.525,15.525,15.525,15.525,1
20140501|2014-01-07 12:00,7,15.56,15.56,15.55,15.55,5
20140501|2014-01-07 13:00,7,15.51,15.51,15.51,15.51,1
20140501|2014-01-08 10:30,8,15.495,15.495,15.47,15.47,5
20140501|2014-01-08 12:30,8,15.535,15.535,15.535,15.535,1
20140501|2014-01-09 12:30,9,15.435,15.435,15.415,15.415,2
20140501|2014-01-10 09:00,10,15.52,15.52,15.52,15.52,1
20140501|2014-01-10 10:00,10,15.555,15.6,15.555,15.6,5
20140501|2014-01-10 10:30,10,15.545,15.545,15.545,15.545,1
20140501|2014-01-10 11:30,10,15.65,15.65,15.65,15.65,1
20140501|2014-01-10 12:00,10,15.615,15.62,15.585,15.585,3
20140501|2014-01-10 13:00,10,15.565,15.565,15.565,15.565,1
20140501|2014-01-13 13:00,13,15.65,15.65,15.55,15.55,5
20140501|2014-01-14 13:00,14,15.52,15.52,15.455,15.455,2
20140501|2014-01-15 09:00,15,15.555,15.575,15.555,15.575,4
20140501|2014-01-15 10:30,15,15.555,15.555,15.555,15.555,1
20140501|2014-01-15 13:00,15,15.62,15.62,15.62,15.62,1
20140501|2014-01-16 08:30,16,15.66,15.66,15.66,15.66,1
20140501|2014-01-16 12:30,16,15.635,15.635,15.63,15.63,3
20140501|2014-01-17 08:30,17,15.66,15.665,15.66,15.665,2
20140501|2014-01-17 11:30,17,15.635,15.635,15.635,15.635,1
20140501|2014-01-17 12:00,17,15.625,15.625,15.625,15.625,4
20140501|2014-01-17 12:30,17,15.625,15.625,15.625,15.625,1
20140501|2014-01-17 13:00,17,15.625,15.625,15.6,15.6,6
20140501|2014-01-20 19:00,21,15.6,15.6,15.6,15.6,4
20140501|2014-01-21 11:00,21,15.545,15.545,15.545,15.545,1
20140501|2014-01-21 11:30,21,15.545,15.545,15.505,15.505,9
20140501|2014-01-21 12:30,21,15.54,15.54,15.535,15.535,5
20140501|2014-01-22 13:00,22,15.54,15.545,15.54,15.545,5
20140501|2014-01-23 11:00,23,15.55,15.55,15.55,15.55,1
20140501|2014-01-23 13:00,23,15.52,15.52,15.515,15.515,2
20140501|2014-01-24 06:00,24,15.48,15.48,15.48,15.48,1
20140501|2014-01-24 09:00,24,15.52,15.52,15.52,15.52,2
20140501|2014-01-24 11:30,24,15.51,15.525,15.51,15.525,9
20140501|2014-01-24 12:30,24,15.51,15.515,15.51,15.515,3
20140501|2014-01-24 13:00,24,15.48,15.48,15.475,15.475,10
20140501|2014-01-27 07:00,27,15.48,15.48,15.48,15.48,2
20140501|2014-01-27 08:30,27,15.48,15.48,15.48,15.48,1
20140501|2014-01-27 09:00,27,15.48,15.48,15.48,15.48,1
20140501|2014-01-27 09:30,27,15.48,15.48,15.48,15.48,1
20140501|2014-01-27 10:30,27,15.47,15.47,15.47,15.47,1
20140501|2014-01-27 11:30,27,15.49,15.5,15.49,15.5,4
20140501|2014-01-27 19:30,28,15.48,15.48,15.48,15.48,2
20140501|2014-01-28 21:00,29,15.535,15.535,15.535,15.535,1
20140501|2014-01-29 09:00,29,15.505,15.505,15.49,15.49,5
20140501|2014-01-29 12:30,29,15.48,15.48,15.48,15.48,1
20140501|2014-01-29 13:00,29,15.455,15.47,15.455,15.47,2
20140501|2014-01-30 03:00,30,15.515,15.515,15.515,15.515,3
20140501|2014-01-30 08:30,30,15.555,15.56,15.555,15.56,2
20140501|2014-01-30 11:00,30,15.49,15.49,15.49,15.49,2
20140501|2014-01-30 11:30,30,15.47,15.47,15.47,15.47,1
20140501|2014-01-30 12:30,30,15.45,15.45,15.45,15.45,4
20140501|2014-01-30 13:00,30,15.45,15.45,15.45,15.45,13
20140501|2014-01-30 19:00,31,15.45,15.45,15.45,15.45,3
20140501|2014-01-30 23:00,31,15.45,15.45,15.45,15.45,1
20140501|2014-01-31 05:00,31,15.45,15.45,15.45,15.45,20
20140501|2014-01-31 05:30,31,15.45,15.45,15.45,15.45,2
20140501|2014-01-31 08:30,31,15.45,15.45,15.45,15.45,5
20140501|2014-01-31 09:00,31,15.45,15.45,15.45,15.45,4
20140501|2014-01-31 09:30,31,15.45,15.45,15.45,15.45,3
20140501|2014-01-31 10:30,31,15.415,15.415,15.415,15.415,1
20140501|2014-01-31 11:00,31,15.42,15.42,15.42,15.42,2
20140501|2014-01-31 11:30,31,15.41,15.41,15.41,15.41,1
20140501|2014-01-31 12:00,31,15.435,15.44,15.435,15.44,2
20140501|2014-01-31 12:30,31,15.4,15.4,15.4,15.4,7
20140501|2014-01-31 13:00,31,15.4,15.45,15.4,15.45,12
20140501|2014-02-02 19:00,3,15.41,15.415,15.41,15.415,3
20140501|2014-02-02 19:30,3,15.415,15.415,15.4,15.4,7
20140501|2014-02-03 07:00,3,15.415,15.42,15.415,15.42,4
20140501|2014-02-03 08:30,3,15.4,15.4,15.4,15.4,10
20140501|2014-02-03 09:00,3,15.4,15.4,15.4,15.4,3
20140501|2014-02-03 09:30,3,15.41,15.42,15.4,15.42,37
20140501|2014-02-03 10:00,3,15.4,15.4,15.4,15.4,2
20140501|2014-02-03 10:30,3,15.41,15.41,15.4,15.4,3
20140501|2014-02-03 12:00,3,15.38,15.4,15.38,15.4,23
20140501|2014-02-03 12:30,3,15.4,15.405,15.37,15.37,55
20140501|2014-02-03 13:00,3,15.37,15.37,15.295,15.3,59
20140501|2014-02-03 19:00,4,15.3,15.3,15.3,15.3,1
20140501|2014-02-03 22:00,4,15.32,15.32,15.32,15.32,1
20140501|2014-02-03 22:30,4,15.32,15.32,15.32,15.32,1
20140501|2014-02-04 00:30,4,15.31,15.31,15.3,15.3,2
20140501|2014-02-04 02:30,4,15.3,15.3,15.3,15.3,2
20140501|2014-02-04 03:00,4,15.3,15.3,15.3,15.3,1
20140501|2014-02-04 03:30,4,15.3,15.3,15.3,15.3,2
20140501|2014-02-04 04:30,4,15.3,15.3,15.3,15.3,4
20140501|2014-02-04 07:00,4,15.3,15.3,15.3,15.3,1
20140501|2014-02-04 09:30,4,15.325,15.325,15.325,15.325,1
20140501|2014-02-04 10:00,4,15.36,15.37,15.36,15.37,21
20140501|2014-02-04 10:30,4,15.345,15.35,15.33,15.33,4
20140501|2014-02-04 11:30,4,15.33,15.33,15.33,15.33,6
20140501|2014-02-04 12:00,4,15.34,15.34,15.34,15.34,1
20140501|2014-02-04 12:30,4,15.335,15.335,15.31,15.31,9
20140501|2014-02-04 13:00,4,15.34,15.34,15.31,15.31,2
20140501|2014-02-04 22:00,5,15.37,15.37,15.37,15.37,1
20140501|2014-02-05 08:30,5,15.35,15.35,15.35,15.35,1
20140501|2014-02-05 09:00,5,15.33,15.355,15.33,15.355,3
20140501|2014-02-05 10:00,5,15.355,15.355,15.335,15.335,10
20140501|2014-02-05 10:30,5,15.33,15.33,15.32,15.32,2
20140501|2014-02-05 11:30,5,15.305,15.305,15.3,15.3,2
20140501|2014-02-05 12:30,5,15.3,15.3,15.3,15.3,18
20140501|2014-02-05 13:00,5,15.3,15.3,15.3,15.3,16
20140501|2014-02-05 21:00,6,15.34,15.345,15.34,15.345,2
20140501|2014-02-06 05:00,6,15.315,15.315,15.31,15.31,2
20140501|2014-02-06 07:00,6,15.335,15.335,15.335,15.335,1
20140501|2014-02-06 09:30,6,15.335,15.335,15.32,15.33,6
20140501|2014-02-06 10:00,6,15.325,15.325,15.325,15.325,1
20140501|2014-02-06 10:30,6,15.33,15.33,15.315,15.315,2
20140501|2014-02-06 11:00,6,15.345,15.345,15.345,15.345,1
20140501|2014-02-06 11:30,6,15.325,15.335,15.325,15.335,6
20140501|2014-02-06 13:00,6,15.35,15.36,15.35,15.36,4
20140501|2014-02-06 19:00,7,15.375,15.375,15.37,15.37,3
20140501|2014-02-07 01:00,7,15.37,15.37,15.37,15.37,1
20140501|2014-02-07 08:30,7,15.405,15.42,15.405,15.42,6
20140501|2014-02-07 09:30,7,15.4,15.4,15.4,15.4,10
20140501|2014-02-07 10:00,7,15.38,15.38,15.37,15.37,8
20140501|2014-02-07 10:30,7,15.37,15.37,15.37,15.37,22
20140501|2014-02-07 11:00,7,15.37,15.37,15.355,15.355,11
20140501|2014-02-07 12:30,7,15.345,15.345,15.33,15.33,5
20140501|2014-02-07 13:00,7,15.33,15.33,15.3,15.3,9
20140501|2014-02-10 05:30,10,15.32,15.32,15.32,15.32,1
20140501|2014-02-10 08:30,10,15.34,15.345,15.34,15.345,2
20140501|2014-02-10 09:00,10,15.345,15.345,15.34,15.34,6
20140501|2014-02-10 09:30,10,15.34,15.34,15.34,15.34,6
20140501|2014-02-10 10:30,10,15.31,15.31,15.3,15.3,12
20140501|2014-02-10 11:00,10,15.31,15.345,15.3,15.345,12
20140501|2014-02-10 11:30,10,15.35,15.38,15.35,15.38,30
20140501|2014-02-10 12:00,10,15.38,15.39,15.355,15.39,17
20140501|2014-02-10 12:30,10,15.42,15.455,15.4,15.435,22
20140501|2014-02-10 13:00,10,15.44,15.515,15.44,15.515,16
20140501|2014-02-10 19:00,11,15.5,15.5,15.475,15.475,3
20140501|2014-02-10 19:30,11,15.475,15.475,15.475,15.475,1
20140501|2014-02-10 20:30,11,15.5,15.5,15.5,15.5,1
20140501|2014-02-10 22:30,11,15.515,15.515,15.515,15.515,1
20140501|2014-02-11 00:00,11,15.5,15.5,15.5,15.5,1
20140501|2014-02-11 06:30,11,15.475,15.475,15.475,15.475,1
20140501|2014-02-11 07:00,11,15.46,15.46,15.455,15.455,6
20140501|2014-02-11 07:30,11,15.49,15.495,15.49,15.495,4
20140501|2014-02-11 08:30,11,15.505,15.55,15.505,15.55,18
20140501|2014-02-11 09:00,11,15.53,15.53,15.525,15.53,6
20140501|2014-02-11 09:30,11,15.52,15.545,15.52,15.52,9
20140501|2014-02-11 10:00,11,15.52,15.535,15.52,15.535,4
20140501|2014-02-11 10:30,11,15.535,15.55,15.475,15.49,9
20140501|2014-02-11 11:00,11,15.48,15.48,15.46,15.46,2
20140501|2014-02-11 11:30,11,15.47,15.49,15.455,15.47,12
20140501|2014-02-11 12:30,11,15.455,15.455,15.405,15.405,13
20140501|2014-02-11 13:00,11,15.405,15.42,15.405,15.42,4
20140501|2014-02-12 08:30,12,15.44,15.45,15.44,15.445,3
20140501|2014-02-12 09:30,12,15.46,15.48,15.46,15.48,8
20140501|2014-02-12 10:00,12,15.515,15.52,15.485,15.485,8
20140501|2014-02-12 10:30,12,15.475,15.475,15.475,15.475,4
20140501|2014-02-12 11:00,12,15.51,15.525,15.505,15.525,4
20140501|2014-02-12 11:30,12,15.54,15.54,15.54,15.54,1
20140501|2014-02-12 12:30,12,15.5,15.5,15.5,15.5,5
20140501|2014-02-12 13:00,12,15.51,15.51,15.51,15.51,2
20140501|2014-02-13 02:30,13,15.545,15.545,15.545,15.545,3
20140501|2014-02-13 03:00,13,15.545,15.545,15.545,15.545,3
20140501|2014-02-13 07:00,13,15.535,15.535,15.535,15.535,2
20140501|2014-02-13 08:30,13,15.535,15.535,15.535,15.535,1
20140501|2014-02-13 09:00,13,15.535,15.535,15.53,15.53,10
20140501|2014-02-13 09:30,13,15.62,15.635,15.615,15.62,9
20140501|2014-02-13 10:00,13,15.615,15.65,15.615,15.65,30
20140501|2014-02-13 10:30,13,15.65,15.65,15.65,15.65,1
20140501|2014-02-13 11:30,13,15.58,15.58,15.58,15.58,5
20140501|2014-02-13 12:00,13,15.555,15.555,15.525,15.525,7
20140501|2014-02-13 12:30,13,15.51,15.535,15.51,15.535,2
20140501|2014-02-13 13:00,13,15.575,15.605,15.515,15.535,33
20140501|2014-02-14 03:00,14,15.56,15.56,15.56,15.56,1
20140501|2014-02-14 08:30,14,15.615,15.615,15.615,15.615,1
20140501|2014-02-14 09:30,14,15.525,15.525,15.525,15.525,1
20140501|2014-02-14 10:00,14,15.505,15.505,15.42,15.425,17
20140501|2014-02-14 10:30,14,15.42,15.475,15.42,15.43,9
20140501|2014-02-14 11:00,14,15.43,15.43,15.415,15.43,7
20140501|2014-02-14 11:30,14,15.43,15.43,15.42,15.42,11
20140501|2014-02-14 12:00,14,15.42,15.42,15.415,15.42,7
20140501|2014-02-14 12:30,14,15.415,15.44,15.415,15.43,11
20140501|2014-02-14 13:00,14,15.415,15.495,15.41,15.425,41
20140501|2014-02-17 19:00,18,15.41,15.41,15.36,15.36,29
20140501|2014-02-18 02:00,18,15.395,15.395,15.395,15.395,1
20140501|2014-02-18 02:30,18,15.395,15.395,15.395,15.395,1
20140501|2014-02-18 08:30,18,15.375,15.385,15.35,15.36,9
20140501|2014-02-18 09:00,18,15.38,15.445,15.37,15.445,22
20140501|2014-02-18 09:30,18,15.4,15.42,15.4,15.4,12
20140501|2014-02-18 10:00,18,15.405,15.405,15.405,15.405,1
20140501|2014-02-18 10:30,18,15.405,15.465,15.385,15.465,40
20140501|2014-02-18 11:00,18,15.465,15.475,15.465,15.475,2
20140501|2014-02-18 11:30,18,15.48,15.48,15.46,15.46,3
20140501|2014-02-18 12:00,18,15.47,15.49,15.47,15.49,6
20140501|2014-02-18 12:30,18,15.495,15.61,15.495,15.565,70
20140501|2014-02-18 13:00,18,15.595,15.625,15.515,15.62,86
20140501|2014-02-18 19:00,19,15.56,15.575,15.56,15.575,2
20140501|2014-02-18 19:30,19,15.57,15.57,15.56,15.56,2
20140501|2014-02-18 20:30,19,15.59,15.59,15.59,15.59,1
20140501|2014-02-19 07:00,19,15.56,15.585,15.56,15.585,6
20140501|2014-02-19 07:30,19,15.585,15.585,15.585,15.585,1
20140501|2014-02-19 08:30,19,15.595,15.595,15.575,15.575,24
20140501|2014-02-19 09:00,19,15.57,15.57,15.57,15.57,2
20140501|2014-02-19 09:30,19,15.535,15.535,15.475,15.535,16
20140501|2014-02-19 10:00,19,15.545,15.55,15.515,15.515,29
20140501|2014-02-19 10:30,19,15.54,15.565,15.535,15.565,3
20140501|2014-02-19 11:00,19,15.565,15.565,15.565,15.565,3
20140501|2014-02-19 11:30,19,15.565,15.565,15.55,15.55,13
20140501|2014-02-19 12:00,19,15.535,15.535,15.525,15.525,7
20140501|2014-02-19 12:30,19,15.56,15.56,15.51,15.555,3
20140501|2014-02-19 13:00,19,15.565,15.6,15.545,15.555,40
20140501|2014-02-20 01:00,20,15.555,15.555,15.555,15.555,1
20140501|2014-02-20 05:00,20,15.555,15.555,15.555,15.555,1
20140501|2014-02-20 06:00,20,15.555,15.555,15.555,15.555,2
20140501|2014-02-20 07:00,20,15.545,15.56,15.545,15.56,12
20140501|2014-02-20 08:30,20,15.57,15.59,15.57,15.59,11
20140501|2014-02-20 09:00,20,15.575,15.575,15.54,15.54,3
20140501|2014-02-20 09:30,20,15.535,15.58,15.46,15.48,29
20140501|2014-02-20 10:00,20,15.48,15.49,15.47,15.47,7
20140501|2014-02-20 10:30,20,15.525,15.545,15.525,15.545,4
20140501|2014-02-20 11:00,20,15.54,15.54,15.525,15.525,4
20140501|2014-02-20 11:30,20,15.555,15.555,15.525,15.555,5
20140501|2014-02-20 12:00,20,15.555,15.555,15.555,15.555,2
20140501|2014-02-20 12:30,20,15.56,15.59,15.53,15.53,24
20140501|2014-02-20 13:00,20,15.505,15.52,15.47,15.475,28
20140501|2014-02-20 21:00,21,15.475,15.475,15.475,15.475,1
20140501|2014-02-21 03:00,21,15.49,15.49,15.49,15.49,3
20140501|2014-02-21 03:30,21,15.49,15.49,15.49,15.49,6
20140501|2014-02-21 08:30,21,15.465,15.465,15.435,15.45,4
20140501|2014-02-21 09:00,21,15.43,15.475,15.37,15.39,41
20140501|2014-02-21 09:30,21,15.38,15.465,15.375,15.465,29
20140501|2014-02-21 10:00,21,15.47,15.47,15.425,15.425,14
20140501|2014-02-21 10:30,21,15.44,15.46,15.44,15.46,16
20140501|2014-02-21 11:00,21,15.455,15.455,15.42,15.42,4
20140501|2014-02-21 11:30,21,15.445,15.475,15.445,15.45,15
20140501|2014-02-21 12:00,21,15.455,15.465,15.455,15.455,3
20140501|2014-02-21 12:30,21,15.45,15.475,15.45,15.455,16
20140501|2014-02-21 13:00,21,15.44,15.44,15.31,15.32,77
20140501|2014-02-23 19:00,24,15.335,15.38,15.335,15.38,2
20140501|2014-02-23 19:30,24,15.37,15.37,15.37,15.37,1
20140501|2014-02-23 20:30,24,15.375,15.375,15.375,15.375,1
20140501|2014-02-23 23:00,24,15.375,15.375,15.35,15.35,5
20140501|2014-02-23 23:30,24,15.34,15.34,15.34,15.34,2
20140501|2014-02-24 03:00,24,15.395,15.405,15.395,15.405,5
20140501|2014-02-24 03:30,24,15.405,15.405,15.405,15.405,1
20140501|2014-02-24 07:00,24,15.405,15.405,15.405,15.405,8
20140501|2014-02-24 07:30,24,15.42,15.435,15.405,15.435,6
20140501|2014-02-24 08:30,24,15.44,15.455,15.43,15.455,44
20140501|2014-02-24 09:00,24,15.46,15.48,15.46,15.48,48
20140501|2014-02-24 09:30,24,15.46,15.47,15.43,15.47,27
20140501|2014-02-24 10:00,24,15.47,15.47,15.445,15.445,17
20140501|2014-02-24 10:30,24,15.43,15.46,15.43,15.46,11
20140501|2014-02-24 11:00,24,15.455,15.47,15.455,15.47,8
20140501|2014-02-24 11:30,24,15.5,15.545,15.5,15.545,28
20140501|2014-02-24 12:00,24,15.55,15.565,15.55,15.565,15
20140501|2014-02-24 12:30,24,15.565,15.815,15.55,15.75,326
20140501|2014-02-24 13:00,24,15.75,15.82,15.73,15.815,76
20140501|2014-02-24 19:00,25,15.81,15.81,15.765,15.805,23
20140501|2014-02-24 20:00,25,15.795,15.795,15.795,15.795,2
20140501|2014-02-24 21:30,25,15.795,15.795,15.795,15.795,1
20140501|2014-02-24 22:00,25,15.78,15.805,15.78,15.805,6
20140501|2014-02-24 22:30,25,15.8,15.805,15.8,15.805,5
20140501|2014-02-25 00:30,25,15.805,15.81,15.805,15.81,8
20140501|2014-02-25 01:00,25,15.81,15.81,15.81,15.81,2
20140501|2014-02-25 01:30,25,15.81,15.82,15.81,15.82,10
20140501|2014-02-25 03:00,25,15.81,15.81,15.81,15.81,5
20140501|2014-02-25 03:30,25,15.79,15.79,15.78,15.78,2
20140501|2014-02-25 05:00,25,15.81,15.81,15.81,15.81,3
20140501|2014-02-25 05:30,25,15.81,15.81,15.81,15.81,1
20140501|2014-02-25 06:00,25,15.805,15.81,15.8,15.805,5
20140501|2014-02-25 07:00,25,15.81,15.83,15.81,15.83,14
20140501|2014-02-25 07:30,25,15.83,15.83,15.83,15.83,7
20140501|2014-02-25 08:30,25,15.845,15.845,15.805,15.84,66
20140501|2014-02-25 09:00,25,15.845,15.845,15.82,15.84,31
20140501|2014-02-25 09:30,25,15.83,15.885,15.83,15.875,112
20140501|2014-02-25 10:00,25,15.875,15.88,15.82,15.82,28
20140501|2014-02-25 10:30,25,15.825,15.85,15.785,15.83,43
20140501|2014-02-25 11:00,25,15.835,15.84,15.805,15.81,23
20140501|2014-02-25 11:30,25,15.84,15.85,15.775,15.775,48
20140501|2014-02-25 12:00,25,15.77,15.79,15.76,15.76,16
20140501|2014-02-25 12:30,25,15.76,15.815,15.75,15.78,75
20140501|2014-02-25 13:00,25,15.78,15.78,15.725,15.78,36
20140501|2014-02-25 19:00,26,15.715,15.715,15.71,15.71,8
20140501|2014-02-25 19:30,26,15.69,15.735,15.61,15.61,20
20140501|2014-02-25 20:00,26,15.71,15.71,15.71,15.71,4
20140501|2014-02-25 21:00,26,15.65,15.65,15.65,15.65,1
20140501|2014-02-25 22:00,26,15.65,15.66,15.65,15.66,2
20140501|2014-02-26 01:00,26,15.675,15.675,15.675,15.675,1
20140501|2014-02-26 02:00,26,15.71,15.74,15.66,15.66,16
20140501|2014-02-26 02:30,26,15.735,15.75,15.625,15.625,16
20140501|2014-02-26 03:00,26,15.72,15.75,15.72,15.75,4
20140501|2014-02-26 07:00,26,15.76,15.76,15.75,15.75,5
20140501|2014-02-26 09:00,26,15.665,15.67,15.63,15.67,25
20140501|2014-02-26 09:30,26,15.665,15.69,15.595,15.605,68
20140501|2014-02-26 10:00,26,15.605,15.605,15.56,15.59,31
20140501|2014-02-26 10:30,26,15.58,15.59,15.56,15.565,18
20140501|2014-02-26 11:00,26,15.565,15.6,15.565,15.6,8
20140501|2014-02-26 11:30,26,15.59,15.61,15.58,15.6,21
20140501|2014-02-26 12:00,26,15.59,15.6,15.59,15.6,9
20140501|2014-02-26 12:30,26,15.605,15.62,15.595,15.62,19
20140501|2014-02-26 13:00,26,15.615,15.64,15.6,15.63,26
20140501|2014-02-26 19:00,27,15.62,15.62,15.6,15.605,4
20140501|2014-02-26 19:30,27,15.645,15.645,15.645,15.645,1
20140501|2014-02-27 00:30,27,15.61,15.61,15.61,15.61,2
20140501|2014-02-27 01:00,27,15.61,15.61,15.6,15.6,6
20140501|2014-02-27 03:00,27,15.62,15.62,15.62,15.62,2
20140501|2014-02-27 04:30,27,15.615,15.615,15.615,15.615,2
20140501|2014-02-27 07:00,27,15.615,15.645,15.615,15.645,11
20140501|2014-02-27 08:30,27,15.655,15.715,15.655,15.715,18
20140501|2014-02-27 09:00,27,15.71,15.73,15.69,15.71,21
20140501|2014-02-27 09:30,27,15.7,15.72,15.675,15.72,17
20140501|2014-02-27 10:00,27,15.735,15.755,15.725,15.75,36
20140501|2014-02-27 10:30,27,15.745,15.76,15.745,15.745,15
20140501|2014-02-27 11:00,27,15.745,15.76,15.745,15.76,7
20140501|2014-02-27 11:30,27,15.735,15.755,15.73,15.73,13
20140501|2014-02-27 12:00,27,15.725,15.725,15.725,15.725,3
20140501|2014-02-27 12:30,27,15.74,15.74,15.64,15.64,33
20140501|2014-02-27 13:00,27,15.64,15.7,15.62,15.655,30
20140501|2014-02-27 19:00,28,15.665,15.665,15.665,15.665,2
20140501|2014-02-27 20:00,28,15.665,15.665,15.665,15.665,1
20140501|2014-02-27 20:30,28,15.645,15.645,15.645,15.645,1
20140501|2014-02-27 21:30,28,15.69,15.69,15.68,15.68,2
20140501|2014-02-28 02:30,28,15.715,15.735,15.715,15.735,3
20140501|2014-02-28 05:00,28,15.71,15.71,15.71,15.71,3
20140501|2014-02-28 06:30,28,15.705,15.71,15.705,15.71,2
20140501|2014-02-28 07:00,28,15.73,15.73,15.73,15.73,1
20140501|2014-02-28 07:30,28,15.73,15.73,15.73,15.73,1
20140501|2014-02-28 08:30,28,15.705,15.75,15.705,15.75,24
20140501|2014-02-28 09:00,28,15.75,15.76,15.75,15.76,7
20140501|2014-02-28 09:30,28,15.765,15.765,15.69,15.69,26
20140501|2014-02-28 10:00,28,15.73,15.75,15.705,15.75,6
20140501|2014-02-28 10:30,28,15.755,15.755,15.755,15.755,1
20140501|2014-02-28 11:00,28,15.76,15.76,15.75,15.755,16
20140501|2014-02-28 11:30,28,15.735,15.755,15.725,15.755,5
20140501|2014-02-28 12:00,28,15.75,15.75,15.75,15.75,2
20140501|2014-02-28 12:30,28,15.73,15.73,15.73,15.73,2
20140501|2014-02-28 13:00,28,15.7,15.7,15.6,15.645,45
20140501|2014-03-02 19:00,3,15.7,15.7,15.69,15.69,4
20140501|2014-03-02 20:00,3,15.64,15.64,15.64,15.64,1
20140501|2014-03-02 20:30,3,15.62,15.62,15.61,15.61,2
20140501|2014-03-03 01:00,3,15.615,15.615,15.61,15.61,2
20140501|2014-03-03 01:30,3,15.67,15.67,15.67,15.67,1
20140501|2014-03-03 03:30,3,15.65,15.65,15.65,15.65,4
20140501|2014-03-03 05:00,3,15.65,15.65,15.63,15.63,6
20140501|2014-03-03 06:00,3,15.635,15.645,15.635,15.645,6
20140501|2014-03-03 07:00,3,15.64,15.64,15.58,15.58,19
20140501|2014-03-03 07:30,3,15.595,15.595,15.56,15.56,71
20140501|2014-03-03 08:30,3,15.605,15.63,15.6,15.63,15
20140501|2014-03-03 09:00,3,15.6,15.635,15.58,15.635,26
20140501|2014-03-03 09:30,3,15.63,15.675,15.63,15.645,37
20140501|2014-03-03 10:00,3,15.61,15.625,15.595,15.615,9
20140501|2014-03-03 10:30,3,15.615,15.625,15.57,15.57,16
20140501|2014-03-03 11:00,3,15.57,15.57,15.485,15.49,84
20140501|2014-03-03 11:30,3,15.485,15.5,15.25,15.355,397
20140501|2014-03-03 12:00,3,15.35,15.38,15.335,15.375,31
20140501|2014-03-03 12:30,3,15.375,15.405,15.36,15.37,37
20140501|2014-03-03 13:00,3,15.39,15.415,15.365,15.415,36
20140501|2014-03-03 19:00,4,15.425,15.425,15.375,15.375,9
20140501|2014-03-03 19:30,4,15.42,15.425,15.42,15.425,4
20140501|2014-03-03 20:00,4,15.45,15.45,15.45,15.45,1
20140501|2014-03-03 20:30,4,15.425,15.425,15.41,15.41,4
20140501|2014-03-04 00:00,4,15.435,15.435,15.435,15.435,1
20140501|2014-03-04 03:30,4,15.42,15.42,15.42,15.42,1
20140501|2014-03-04 05:00,4,15.405,15.405,15.405,15.405,1
20140501|2014-03-04 05:30,4,15.39,15.39,15.36,15.36,10
20140501|2014-03-04 07:00,4,15.365,15.365,15.365,15.365,1
20140501|2014-03-04 08:30,4,15.38,15.445,15.37,15.445,24
20140501|2014-03-04 09:00,4,15.445,15.445,15.445,15.445,2
20140501|2014-03-04 09:30,4,15.45,15.475,15.43,15.435,31
20140501|2014-03-04 10:00,4,15.43,15.455,15.42,15.455,24
20140501|2014-03-04 10:30,4,15.455,15.455,15.415,15.415,27
20140501|2014-03-04 11:00,4,15.415,15.435,15.41,15.415,10
20140501|2014-03-04 11:30,4,15.415,15.44,15.41,15.425,21
20140501|2014-03-04 12:00,4,15.45,15.455,15.44,15.44,31
20140501|2014-03-04 12:30,4,15.45,15.455,15.415,15.415,39
20140501|2014-03-04 13:00,4,15.415,15.445,15.395,15.435,31
20140501|2014-03-05 03:00,5,15.41,15.47,15.405,15.47,6
20140501|2014-03-05 03:30,5,15.465,15.47,15.465,15.47,2
20140501|2014-03-05 06:00,5,15.455,15.455,15.455,15.455,1
20140501|2014-03-05 07:00,5,15.425,15.425,15.425,15.425,2
20140501|2014-03-05 08:30,5,15.41,15.41,15.355,15.4,43
20140501|2014-03-05 09:00,5,15.39,15.425,15.38,15.425,7
20140501|2014-03-05 09:30,5,15.39,15.39,15.345,15.345,31
20140501|2014-03-05 10:00,5,15.345,15.35,15.31,15.33,70
20140501|2014-03-05 10:30,5,15.325,15.325,15.265,15.275,68
20140501|2014-03-05 11:00,5,15.28,15.305,15.26,15.26,39
20140501|2014-03-05 11:30,5,15.285,15.285,15.2,15.205,152
20140501|2014-03-05 12:00,5,15.2,15.225,15.2,15.2,11
20140501|2014-03-05 12:30,5,15.2,15.275,15.2,15.235,71
20140501|2014-03-05 13:00,5,15.26,15.265,15.235,15.235,31
20140501|2014-03-05 19:00,6,15.24,15.265,15.235,15.265,7
20140501|2014-03-05 19:30,6,15.245,15.245,15.245,15.245,2
20140501|2014-03-05 20:00,6,15.25,15.25,15.25,15.25,1
20140501|2014-03-05 21:30,6,15.24,15.24,15.24,15.24,1
20140501|2014-03-06 00:30,6,15.24,15.24,15.23,15.23,8
20140501|2014-03-06 01:30,6,15.23,15.23,15.23,15.23,2
20140501|2014-03-06 02:00,6,15.25,15.25,15.25,15.25,1
20140501|2014-03-06 02:30,6,15.25,15.25,15.22,15.22,17
20140501|2014-03-06 03:30,6,15.22,15.23,15.22,15.23,3
20140501|2014-03-06 07:00,6,15.27,15.27,15.23,15.23,2
20140501|2014-03-06 07:30,6,15.25,15.25,15.25,15.25,1
20140501|2014-03-06 08:30,6,15.23,15.35,15.225,15.305,24
20140501|2014-03-06 09:00,6,15.315,15.385,15.315,15.34,30
20140501|2014-03-06 09:30,6,15.36,15.415,15.345,15.365,36
20140501|2014-03-06 10:00,6,15.365,15.375,15.315,15.315,27
20140501|2014-03-06 10:30,6,15.335,15.335,15.25,15.25,49
20140501|2014-03-06 11:00,6,15.275,15.315,15.26,15.29,20
20140501|2014-03-06 11:30,6,15.27,15.29,15.255,15.28,20
20140501|2014-03-06 12:00,6,15.3,15.3,15.3,15.3,1
20140501|2014-03-06 12:30,6,15.28,15.28,15.255,15.255,21
20140501|2014-03-06 13:00,6,15.255,15.3,15.255,15.26,23
20140501|2014-03-06 19:00,7,15.305,15.305,15.3,15.3,2
20140501|2014-03-06 19:30,7,15.305,15.305,15.3,15.3,2
20140501|2014-03-06 20:00,7,15.3,15.335,15.3,15.335,2
20140501|2014-03-07 00:30,7,15.33,15.33,15.33,15.33,1
20140501|2014-03-07 01:00,7,15.33,15.33,15.33,15.33,1
20140501|2014-03-07 04:00,7,15.32,15.32,15.32,15.32,2
20140501|2014-03-07 05:30,7,15.32,15.325,15.32,15.325,4
20140501|2014-03-07 06:00,7,15.33,15.33,15.33,15.33,1
20140501|2014-03-07 07:00,7,15.33,15.33,15.33,15.33,5
20140501|2014-03-07 07:30,7,15.31,15.31,15.31,15.31,1
20140501|2014-03-07 08:30,7,15.34,15.36,15.34,15.36,9
20140501|2014-03-07 09:00,7,15.315,15.32,15.315,15.32,3
20140501|2014-03-07 09:30,7,15.305,15.305,15.25,15.27,40
20140501|2014-03-07 10:00,7,15.295,15.295,15.26,15.28,23
20140501|2014-03-07 10:30,7,15.28,15.3,15.265,15.27,35
20140501|2014-03-07 11:00,7,15.265,15.3,15.265,15.28,11
20140501|2014-03-07 11:30,7,15.27,15.285,15.265,15.27,23
20140501|2014-03-07 12:00,7,15.27,15.325,15.27,15.325,9
20140501|2014-03-07 12:30,7,15.3,15.3,15.275,15.275,26
20140501|2014-03-07 13:00,7,15.275,15.33,15.27,15.31,40
20140501|2014-03-10 02:00,10,15.32,15.32,15.265,15.305,12
20140501|2014-03-10 05:30,10,15.305,15.305,15.305,15.305,1
20140501|2014-03-10 07:00,10,15.29,15.33,15.28,15.33,6
20140501|2014-03-10 08:30,10,15.275,15.275,15.26,15.26,6
20140501|2014-03-10 09:00,10,15.25,15.25,15.225,15.225,29
20140501|2014-03-10 09:30,10,15.225,15.27,15.215,15.25,33
20140501|2014-03-10 10:00,10,15.25,15.275,15.25,15.275,25
20140501|2014-03-10 10:30,10,15.255,15.255,15.25,15.25,16
20140501|2014-03-10 11:00,10,15.25,15.26,15.24,15.25,12
20140501|2014-03-10 11:30,10,15.25,15.25,15.21,15.215,35
20140501|2014-03-10 12:00,10,15.215,15.23,15.215,15.215,10
20140501|2014-03-10 12:30,10,15.215,15.24,15.21,15.21,24
20140501|2014-03-10 13:00,10,15.22,15.22,15.205,15.205,48
20140501|2014-03-10 19:00,11,15.265,15.265,15.265,15.265,1
20140501|2014-03-10 21:00,11,15.26,15.26,15.26,15.26,1
20140501|2014-03-11 00:30,11,15.22,15.22,15.22,15.22,1
20140501|2014-03-11 06:00,11,15.22,15.22,15.22,15.22,1
20140501|2014-03-11 07:00,11,15.22,15.24,15.22,15.24,2
20140501|2014-03-11 07:30,11,15.245,15.245,15.245,15.245,1
20140501|2014-03-11 08:30,11,15.22,15.335,15.22,15.315,57
20140501|2014-03-11 09:00,11,15.315,15.44,15.315,15.4,127
20140501|2014-03-11 09:30,11,15.355,15.37,15.33,15.355,20
20140501|2014-03-11 10:00,11,15.335,15.335,15.305,15.315,16
20140501|2014-03-11 10:30,11,15.305,15.325,15.28,15.28,13
20140501|2014-03-11 11:00,11,15.28,15.325,15.265,15.325,34
20140501|2014-03-11 11:30,11,15.285,15.325,15.26,15.28,17
20140501|2014-03-11 12:00,11,15.27,15.295,15.27,15.28,8
20140501|2014-03-11 12:30,11,15.295,15.365,15.295,15.315,16
20140501|2014-03-11 13:00,11,15.31,15.39,15.31,15.39,43
20140501|2014-03-11 19:00,12,15.375,15.38,15.305,15.305,4
20140501|2014-03-11 20:30,12,15.34,15.34,15.34,15.34,1
20140501|2014-03-11 22:00,12,15.345,15.345,15.345,15.345,1
20140501|2014-03-12 03:00,12,15.37,15.37,15.37,15.37,1
20140501|2014-03-12 03:30,12,15.38,15.38,15.38,15.38,4
20140501|2014-03-12 07:00,12,15.34,15.34,15.33,15.33,8
20140501|2014-03-12 07:30,12,15.325,15.325,15.325,15.325,8
20140501|2014-03-12 08:30,12,15.3,15.31,15.265,15.28,107
20140501|2014-03-12 09:00,12,15.28,15.31,15.28,15.3,37
20140501|2014-03-12 09:30,12,15.305,15.32,15.28,15.29,33
20140501|2014-03-12 10:00,12,15.285,15.29,15.26,15.26,27
20140501|2014-03-12 10:30,12,15.26,15.265,15.245,15.25,44
20140501|2014-03-12 11:00,12,15.25,15.29,15.25,15.285,22
20140501|2014-03-12 11:30,12,15.265,15.265,15.245,15.255,22
20140501|2014-03-12 12:00,12,15.25,15.31,15.25,15.265,22
20140501|2014-03-12 12:30,12,15.265,15.29,15.255,15.27,25
20140501|2014-03-12 13:00,12,15.28,15.28,15.25,15.25,23
20140501|2014-03-12 19:30,13,15.29,15.29,15.29,15.29,2
20140501|2014-03-12 22:00,13,15.295,15.295,15.295,15.295,3
20140501|2014-03-13 02:00,13,15.295,15.295,15.295,15.295,1
20140501|2014-03-13 03:30,13,15.275,15.275,15.275,15.275,3
20140501|2014-03-13 04:00,13,15.3,15.3,15.3,15.3,3
20140501|2014-03-13 07:00,13,15.3,15.3,15.3,15.3,1
20140501|2014-03-13 07:30,13,15.325,15.345,15.325,15.345,5
20140501|2014-03-13 08:30,13,15.34,15.345,15.285,15.29,9
20140501|2014-03-13 09:00,13,15.285,15.295,15.285,15.285,5
20140501|2014-03-13 09:30,13,15.28,15.28,15.255,15.28,28
20140501|2014-03-13 10:00,13,15.27,15.285,15.265,15.285,22
20140501|2014-03-13 10:30,13,15.265,15.265,15.25,15.25,27
20140501|2014-03-13 11:00,13,15.25,15.255,15.25,15.255,3
20140501|2014-03-13 11:30,13,15.255,15.255,15.215,15.23,86
20140501|2014-03-13 12:30,13,15.23,15.23,15.22,15.225,28
20140501|2014-03-13 13:00,13,15.225,15.23,15.215,15.215,29
20140501|2014-03-13 19:00,14,15.21,15.21,15.21,15.21,3
20140501|2014-03-13 20:00,14,15.22,15.22,15.22,15.22,1
20140501|2014-03-13 21:00,14,15.235,15.235,15.235,15.235,2
20140501|2014-03-14 01:30,14,15.22,15.22,15.22,15.22,1
20140501|2014-03-14 03:00,14,15.235,15.235,15.235,15.235,1
20140501|2014-03-14 04:30,14,15.22,15.22,15.22,15.22,3
20140501|2014-03-14 05:00,14,15.215,15.215,15.215,15.215,1
20140501|2014-03-14 08:30,14,15.22,15.29,15.215,15.255,23
20140501|2014-03-14 09:00,14,15.28,15.285,15.28,15.285,3
20140501|2014-03-14 09:30,14,15.285,15.285,15.225,15.225,12
20140501|2014-03-14 10:00,14,15.225,15.225,15.21,15.21,14
20140501|2014-03-14 10:30,14,15.225,15.235,15.22,15.22,20
20140501|2014-03-14 11:00,14,15.22,15.265,15.22,15.24,10
20140501|2014-03-14 11:30,14,15.24,15.265,15.225,15.265,20
20140501|2014-03-14 12:00,14,15.255,15.255,15.255,15.255,1
20140501|2014-03-14 12:30,14,15.255,15.285,15.25,15.255,19
20140501|2014-03-14 13:00,14,15.275,15.375,15.275,15.375,91
20140501|2014-03-16 19:00,17,15.355,15.375,15.315,15.315,6
20140501|2014-03-16 19:30,17,15.32,15.32,15.3,15.3,4
20140501|2014-03-17 02:00,17,15.35,15.35,15.35,15.35,1
20140501|2014-03-17 02:30,17,15.31,15.31,15.305,15.305,2
20140501|2014-03-17 08:30,17,15.36,15.44,15.36,15.435,31
20140501|2014-03-17 09:00,17,15.435,15.485,15.43,15.48,37
20140501|2014-03-17 09:30,17,15.49,15.54,15.48,15.515,69
20140501|2014-03-17 10:00,17,15.49,15.52,15.49,15.495,6
20140501|2014-03-17 10:30,17,15.475,15.475,15.45,15.47,17
20140501|2014-03-17 11:00,17,15.48,15.48,15.48,15.48,1
20140501|2014-03-17 11:30,17,15.49,15.5,15.485,15.485,23
20140501|2014-03-17 12:00,17,15.47,15.495,15.47,15.495,7
20140501|2014-03-17 12:30,17,15.485,15.5,15.46,15.5,7
20140501|2014-03-17 13:00,17,15.495,15.515,15.485,15.51,21
20140501|2014-03-17 19:30,18,15.5,15.5,15.5,15.5,2
20140501|2014-03-17 21:00,18,15.435,15.435,15.42,15.435,6
20140501|2014-03-17 22:00,18,15.435,15.435,15.435,15.435,1
20140501|2014-03-17 23:30,18,15.485,15.5,15.485,15.5,3
20140501|2014-03-18 01:30,18,15.49,15.49,15.49,15.49,2
20140501|2014-03-18 06:30,18,15.47,15.47,15.465,15.465,3
20140501|2014-03-18 07:00,18,15.485,15.52,15.485,15.5,15
20140501|2014-03-18 07:30,18,15.5,15.5,15.495,15.495,4
20140501|2014-03-18 08:30,18,15.52,15.52,15.43,15.455,14
20140501|2014-03-18 09:00,18,15.465,15.47,15.455,15.46,7
20140501|2014-03-18 09:30,18,15.435,15.455,15.43,15.445,11
20140501|2014-03-18 10:00,18,15.445,15.47,15.445,15.47,11
20140501|2014-03-18 10:30,18,15.47,15.545,15.47,15.515,45
20140501|2014-03-18 11:00,18,15.5,15.5,15.425,15.46,27
20140501|2014-03-18 11:30,18,15.465,15.5,15.465,15.5,15
20140501|2014-03-18 12:00,18,15.5,15.5,15.45,15.45,3
20140501|2014-03-18 12:30,18,15.43,15.445,15.385,15.44,36
20140501|2014-03-18 13:00,18,15.43,15.44,15.395,15.395,30
20140501|2014-03-19 04:30,19,15.445,15.445,15.445,15.445,1
20140501|2014-03-19 05:00,19,15.46,15.46,15.46,15.46,1
20140501|2014-03-19 06:00,19,15.46,15.46,15.46,15.46,2
20140501|2014-03-19 08:30,19,15.465,15.47,15.46,15.47,15
20140501|2014-03-19 09:00,19,15.46,15.46,15.46,15.46,1
20140501|2014-03-19 09:30,19,15.46,15.49,15.46,15.49,29
20140501|2014-03-19 10:00,19,15.49,15.49,15.49,15.49,1
20140501|2014-03-19 10:30,19,15.49,15.53,15.49,15.53,39
20140501|2014-03-19 11:00,19,15.51,15.51,15.49,15.505,5
20140501|2014-03-19 11:30,19,15.51,15.52,15.505,15.52,24
20140501|2014-03-19 12:00,19,15.51,15.51,15.5,15.5,9
20140501|2014-03-19 12:30,19,15.51,15.525,15.51,15.51,22
20140501|2014-03-19 13:00,19,15.5,15.52,15.5,15.52,32
20140501|2014-03-19 19:00,20,15.505,15.505,15.5,15.5,3
20140501|2014-03-19 22:00,20,15.5,15.5,15.5,15.5,1
20140501|2014-03-20 02:00,20,15.51,15.53,15.51,15.53,2
20140501|2014-03-20 02:30,20,15.54,15.555,15.54,15.555,12
20140501|2014-03-20 03:30,20,15.555,15.555,15.555,15.555,1
20140501|2014-03-20 04:00,20,15.535,15.535,15.535,15.535,1
20140501|2014-03-20 05:00,20,15.545,15.545,15.535,15.535,4
20140501|2014-03-20 08:30,20,15.565,15.575,15.455,15.545,53
20140501|2014-03-20 09:00,20,15.515,15.515,15.515,15.515,1
20140501|2014-03-20 09:30,20,15.54,15.59,15.52,15.54,49
20140501|2014-03-20 10:00,20,15.555,15.56,15.555,15.555,7
20140501|2014-03-20 10:30,20,15.555,15.595,15.5,15.505,46
20140501|2014-03-20 11:00,20,15.54,15.55,15.51,15.51,4
20140501|2014-03-20 11:30,20,15.545,15.56,15.535,15.56,23
20140501|2014-03-20 12:00,20,15.515,15.545,15.515,15.545,8
20140501|2014-03-20 12:30,20,15.54,15.565,15.51,15.54,31
20140501|2014-03-20 13:00,20,15.55,15.565,15.545,15.555,19
20140501|2014-03-20 19:00,21,15.555,15.555,15.555,15.555,8
20140501|2014-03-20 20:00,21,15.54,15.54,15.54,15.54,1
20140501|2014-03-21 04:30,21,15.575,15.58,15.575,15.58,5
20140501|2014-03-21 05:00,21,15.585,15.6,15.585,15.6,14
20140501|2014-03-21 05:30,21,15.6,15.6,15.6,15.6,1
20140501|2014-03-21 06:00,21,15.595,15.595,15.575,15.575,10
20140501|2014-03-21 08:30,21,15.585,15.585,15.425,15.43,35
20140501|2014-03-21 09:00,21,15.435,15.45,15.32,15.325,59
20140501|2014-03-21 09:30,21,15.355,15.46,15.355,15.45,51
20140501|2014-03-21 10:00,21,15.45,15.475,15.45,15.45,8
20140501|2014-03-21 10:30,21,15.43,15.455,15.43,15.455,9
20140501|2014-03-21 11:00,21,15.445,15.455,15.445,15.455,3
20140501|2014-03-21 11:30,21,15.455,15.475,15.455,15.465,15
20140501|2014-03-21 12:00,21,15.465,15.48,15.455,15.48,9
20140501|2014-03-21 12:30,21,15.475,15.5,15.455,15.455,17
20140501|2014-03-21 13:00,21,15.5,15.505,15.4,15.4,41
20140501|2014-03-23 19:00,24,15.39,15.48,15.39,15.48,8
20140501|2014-03-23 19:30,24,15.395,15.395,15.395,15.395,1
20140501|2014-03-23 22:00,24,15.4,15.4,15.4,15.4,1
20140501|2014-03-24 00:30,24,15.435,15.435,15.435,15.435,1
20140501|2014-03-24 05:30,24,15.405,15.405,15.405,15.405,1
20140501|2014-03-24 06:00,24,15.405,15.405,15.405,15.405,1
20140501|2014-03-24 08:30,24,15.425,15.44,15.415,15.425,13
20140501|2014-03-24 09:00,24,15.445,15.46,15.445,15.46,11
20140501|2014-03-24 09:30,24,15.445,15.495,15.43,15.49,22
20140501|2014-03-24 10:00,24,15.5,15.505,15.46,15.46,18
20140501|2014-03-24 10:30,24,15.465,15.535,15.465,15.5,33
20140501|2014-03-24 11:00,24,15.51,15.515,15.49,15.505,12
20140501|2014-03-24 11:30,24,15.5,15.53,15.46,15.525,39
20140501|2014-03-24 12:00,24,15.525,15.525,15.505,15.52,7
20140501|2014-03-24 12:30,24,15.51,15.545,15.5,15.535,27
20140501|2014-03-24 13:00,24,15.515,15.53,15.515,15.52,40
20140501|2014-03-24 20:00,25,15.505,15.505,15.465,15.465,2
20140501|2014-03-24 21:00,25,15.51,15.51,15.51,15.51,1
20140501|2014-03-24 23:30,25,15.52,15.52,15.52,15.52,1
20140501|2014-03-25 05:30,25,15.525,15.55,15.525,15.55,11
20140501|2014-03-25 08:30,25,15.515,15.515,15.435,15.435,48
20140501|2014-03-25 09:00,25,15.445,15.445,15.36,15.36,41
20140501|2014-03-25 09:30,25,15.365,15.455,15.355,15.445,27
20140501|2014-03-25 10:00,25,15.445,15.45,15.425,15.425,8
20140501|2014-03-25 10:30,25,15.45,15.45,15.42,15.425,13
20140501|2014-03-25 11:00,25,15.425,15.425,15.425,15.425,3
20140501|2014-03-25 11:30,25,15.42,15.42,15.345,15.345,21
20140501|2014-03-25 12:00,25,15.35,15.37,15.335,15.365,20
20140501|2014-03-25 12:30,25,15.365,15.43,15.365,15.395,38
20140501|2014-03-25 13:00,25,15.365,15.365,15.33,15.34,40
20140501|2014-03-25 22:30,26,15.36,15.36,15.35,15.35,2
20140501|2014-03-25 23:00,26,15.375,15.375,15.375,15.375,1
20140501|2014-03-26 03:00,26,15.37,15.37,15.355,15.355,2
20140501|2014-03-26 06:30,26,15.37,15.37,15.355,15.355,4
20140501|2014-03-26 07:30,26,15.355,15.355,15.355,15.355,1
20140501|2014-03-26 09:00,26,15.34,15.34,15.34,15.34,3
20140501|2014-03-26 09:30,26,15.34,15.34,15.265,15.31,44
20140501|2014-03-26 10:00,26,15.33,15.38,15.325,15.38,15
20140501|2014-03-26 10:30,26,15.36,15.39,15.36,15.38,19
20140501|2014-03-26 11:00,26,15.385,15.39,15.345,15.375,7
20140501|2014-03-26 11:30,26,15.38,15.39,15.355,15.385,24
20140501|2014-03-26 12:00,26,15.38,15.38,15.38,15.38,2
20140501|2014-03-26 12:30,26,15.385,15.4,15.37,15.39,21
20140501|2014-03-26 13:00,26,15.385,15.4,15.36,15.36,35
20140501|2014-03-27 09:00,27,15.365,15.365,15.36,15.36,4
20140501|2014-03-27 09:30,27,15.385,15.45,15.385,15.425,38
20140501|2014-03-27 10:00,27,15.43,15.45,15.43,15.435,16
20140501|2014-03-27 10:30,27,15.435,15.465,15.435,15.465,26
20140501|2014-03-27 11:00,27,15.46,15.46,15.435,15.45,9
20140501|2014-03-27 11:30,27,15.45,15.46,15.45,15.46,29
20140501|2014-03-27 12:00,27,15.46,15.46,15.46,15.46,2
20140501|2014-03-27 12:30,27,15.46,15.465,15.45,15.465,27
20140501|2014-03-27 13:00,27,15.465,15.49,15.46,15.49,65
20140501|2014-03-27 21:00,28,15.425,15.425,15.425,15.425,2
20140501|2014-03-28 03:00,28,15.475,15.475,15.475,15.475,1
20140501|2014-03-28 05:30,28,15.475,15.475,15.475,15.475,3
20140501|2014-03-28 08:30,28,15.45,15.47,15.45,15.47,2
20140501|2014-03-28 09:00,28,15.45,15.45,15.43,15.43,3
20140501|2014-03-28 09:30,28,15.44,15.505,15.44,15.485,24
20140501|2014-03-28 10:00,28,15.485,15.505,15.48,15.505,10
20140501|2014-03-28 10:30,28,15.505,15.53,15.47,15.53,43
20140501|2014-03-28 11:00,28,15.485,15.515,15.485,15.515,3
20140501|2014-03-28 11:30,28,15.52,15.525,15.5,15.525,26
20140501|2014-03-28 12:00,28,15.52,15.52,15.515,15.515,3
20140501|2014-03-28 12:30,28,15.515,15.525,15.49,15.51,29
20140501|2014-03-28 13:00,28,15.505,15.525,15.5,15.515,22
20140501|2014-03-30 20:30,31,15.48,15.48,15.48,15.48,1
20140501|2014-03-30 22:30,31,15.495,15.51,15.495,15.51,3
20140501|2014-03-31 02:30,31,15.51,15.515,15.51,15.515,5
20140501|2014-03-31 04:00,31,15.49,15.49,15.49,15.49,1
20140501|2014-03-31 05:00,31,15.49,15.49,15.49,15.49,1
20140501|2014-03-31 06:00,31,15.48,15.48,15.48,15.48,1
20140501|2014-03-31 07:00,31,15.49,15.49,15.49,15.49,1
20140501|2014-03-31 08:30,31,15.505,15.515,15.5,15.5,21
20140501|2014-03-31 09:00,31,15.5,15.505,15.5,15.5,5
20140501|2014-03-31 09:30,31,15.5,15.695,15.495,15.66,158
20140501|2014-03-31 10:00,31,15.66,15.71,15.555,15.555,113
20140501|2014-03-31 10:30,31,15.54,15.65,15.515,15.645,65
20140501|2014-03-31 11:00,31,15.65,15.65,15.49,15.545,66
20140501|2014-03-31 11:30,31,15.565,15.68,15.555,15.68,54
20140501|2014-03-31 12:00,31,15.65,15.65,15.555,15.59,42
20140501|2014-03-31 12:30,31,15.595,15.66,15.595,15.64,38
20140501|2014-03-31 13:00,31,15.615,15.64,15.555,15.61,46
20140501|2014-03-31 20:00,1,15.6,15.6,15.6,15.6,1
20140501|2014-04-01 00:30,1,15.6,15.6,15.6,15.6,1
20140501|2014-04-01 03:30,1,15.585,15.585,15.585,15.585,2
20140501|2014-04-01 05:30,1,15.56,15.56,15.56,15.56,1
20140501|2014-04-01 07:00,1,15.53,15.53,15.53,15.53,1
20140501|2014-04-01 08:30,1,15.55,15.56,15.47,15.56,34
20140501|2014-04-01 09:00,1,15.56,15.595,15.525,15.595,10
20140501|2014-04-01 09:30,1,15.595,15.68,15.58,15.64,55
20140501|2014-04-01 10:00,1,15.67,15.68,15.635,15.635,17
20140501|2014-04-01 10:30,1,15.675,15.69,15.635,15.69,41
20140501|2014-04-01 11:00,1,15.68,15.685,15.635,15.67,18
20140501|2014-04-01 11:30,1,15.67,15.7,15.63,15.695,38
20140501|2014-04-01 12:00,1,15.68,15.68,15.65,15.66,11
20140501|2014-04-01 12:30,1,15.68,15.695,15.67,15.695,31
20140501|2014-04-01 13:00,1,15.69,15.7,15.655,15.7,16
20140501|2014-04-01 19:00,2,15.68,15.685,15.645,15.685,6
20140501|2014-04-01 19:30,2,15.68,15.695,15.68,15.695,5
20140501|2014-04-02 03:00,2,15.69,15.695,15.69,15.695,3
20140501|2014-04-02 07:30,2,15.685,15.685,15.685,15.685,1
20140501|2014-04-02 08:30,2,15.69,15.69,15.69,15.69,5
20140501|2014-04-02 09:00,2,15.665,15.665,15.65,15.65,9
20140501|2014-04-02 09:30,2,15.65,15.68,15.645,15.68,28
20140501|2014-04-02 10:00,2,15.685,15.69,15.66,15.66,16
20140501|2014-04-02 10:30,2,15.66,15.675,15.625,15.67,69
20140501|2014-04-02 11:00,2,15.67,15.68,15.645,15.645,13
20140501|2014-04-02 11:30,2,15.67,15.69,15.67,15.69,25
20140501|2014-04-02 12:00,2,15.675,15.675,15.675,15.675,1
20140501|2014-04-02 12:30,2,15.685,15.695,15.685,15.695,30
20140501|2014-04-02 13:00,2,15.695,15.695,15.65,15.655,9
20140501|2014-04-02 22:30,3,15.62,15.62,15.605,15.61,7
20140501|2014-04-03 01:00,3,15.625,15.625,15.625,15.625,9
20140501|2014-04-03 01:30,3,15.62,15.62,15.62,15.62,1
20140501|2014-04-03 02:30,3,15.65,15.65,15.65,15.65,7
20140501|2014-04-03 07:30,3,15.655,15.665,15.655,15.665,3
20140501|2014-04-03 08:30,3,15.625,15.645,15.625,15.645,4
20140501|2014-04-03 09:00,3,15.66,15.67,15.66,15.67,13
20140501|2014-04-03 09:30,3,15.675,15.68,15.65,15.675,24
20140501|2014-04-03 10:00,3,15.68,15.68,15.66,15.67,26
20140501|2014-04-03 10:30,3,15.68,15.74,15.67,15.715,126
20140501|2014-04-03 11:00,3,15.71,15.715,15.695,15.715,15
20140501|2014-04-03 11:30,3,15.71,15.715,15.66,15.7,37
20140501|2014-04-03 12:00,3,15.705,15.715,15.705,15.715,2
20140501|2014-04-03 12:30,3,15.715,15.715,15.685,15.715,35
20140501|2014-04-03 13:00,3,15.705,15.71,15.68,15.71,9
20140501|2014-04-03 19:00,4,15.675,15.675,15.675,15.675,1
20140501|2014-04-03 20:30,4,15.68,15.7,15.68,15.695,3
20140501|2014-04-04 07:00,4,15.675,15.675,15.675,15.675,1
20140501|2014-04-04 07:30,4,15.695,15.695,15.695,15.695,4
20140501|2014-04-04 08:30,4,15.69,15.69,15.65,15.68,17
20140501|2014-04-04 09:00,4,15.675,15.675,15.65,15.65,2
20140501|2014-04-04 09:30,4,15.665,15.69,15.665,15.69,23
20140501|2014-04-04 10:00,4,15.69,15.7,15.675,15.695,33
20140501|2014-04-04 10:30,4,15.69,15.72,15.67,15.715,44
20140501|2014-04-04 11:00,4,15.72,15.725,15.715,15.715,9
20140501|2014-04-04 11:30,4,15.715,15.735,15.69,15.735,50
20140501|2014-04-04 12:00,4,15.73,15.735,15.725,15.725,13
20140501|2014-04-04 12:30,4,15.735,15.8,15.725,15.79,184
20140501|2014-04-04 13:00,4,15.76,15.76,15.76,15.76,7
20140501|2014-04-07 01:00,7,15.72,15.72,15.72,15.72,1
20140501|2014-04-07 05:30,7,15.73,15.73,15.73,15.73,1
20140501|2014-04-07 06:00,7,15.725,15.725,15.725,15.725,1
20140501|2014-04-07 06:30,7,15.72,15.72,15.685,15.685,7
20140501|2014-04-07 07:30,7,15.68,15.68,15.68,15.68,1
20140501|2014-04-07 08:30,7,15.625,15.665,15.53,15.6,69
20140501|2014-04-07 09:00,7,15.6,15.61,15.57,15.57,34
20140501|2014-04-07 09:30,7,15.57,15.58,15.555,15.575,38
20140501|2014-04-07 10:00,7,15.57,15.57,15.54,15.54,37
20140501|2014-04-07 10:30,7,15.55,15.66,15.55,15.65,35
20140501|2014-04-07 11:00,7,15.65,15.66,15.595,15.635,19
20140501|2014-04-07 11:30,7,15.64,15.645,15.58,15.595,54
20140501|2014-04-07 12:00,7,15.595,15.615,15.56,15.615,20
20140501|2014-04-07 12:30,7,15.605,15.64,15.595,15.64,31
20140501|2014-04-07 13:00,7,15.6,15.6,15.58,15.58,5
20140501|2014-04-07 19:00,8,15.55,15.57,15.55,15.57,2
20140501|2014-04-07 20:00,8,15.58,15.58,15.58,15.58,2
20140501|2014-04-08 03:30,8,15.575,15.575,15.575,15.575,1
20140501|2014-04-08 04:00,8,15.56,15.56,15.56,15.56,1
20140501|2014-04-08 05:30,8,15.555,15.555,15.555,15.555,3
20140501|2014-04-08 06:00,8,15.555,15.555,15.555,15.555,1
20140501|2014-04-08 06:30,8,15.565,15.615,15.565,15.615,10
20140501|2014-04-08 08:30,8,15.575,15.575,15.575,15.575,2
20140501|2014-04-08 09:00,8,15.545,15.545,15.505,15.505,32
20140501|2014-04-08 09:30,8,15.53,15.555,15.51,15.55,33
20140501|2014-04-08 10:00,8,15.56,15.58,15.54,15.58,32
20140501|2014-04-08 10:30,8,15.58,15.6,15.575,15.6,25
20140501|2014-04-08 11:00,8,15.6,15.61,15.595,15.6,14
20140501|2014-04-08 11:30,8,15.605,15.64,15.59,15.61,47
20140501|2014-04-08 12:00,8,15.61,15.625,15.585,15.625,12
20140501|2014-04-08 12:30,8,15.62,15.625,15.595,15.61,30
20140501|2014-04-08 13:00,8,15.6,15.6,15.565,15.565,8
20140501|2014-04-09 02:00,9,15.58,15.625,15.58,15.625,3
20140501|2014-04-09 08:30,9,15.575,15.61,15.575,15.6,13
20140501|2014-04-09 09:30,9,15.57,15.64,15.57,15.63,35
20140501|2014-04-09 10:00,9,15.635,15.67,15.635,15.66,34
20140501|2014-04-09 10:30,9,15.67,15.68,15.66,15.665,26
20140501|2014-04-09 11:00,9,15.67,15.675,15.66,15.665,8
20140501|2014-04-09 11:30,9,15.665,15.665,15.62,15.66,25
20140501|2014-04-09 12:00,9,15.65,15.65,15.615,15.615,6
20140501|2014-04-09 12:30,9,15.65,15.66,15.595,15.595,44
20140501|2014-04-09 13:00,9,15.59,15.59,15.5,15.5,40
20140501|2014-04-09 19:00,10,15.5,15.51,15.5,15.51,3
20140501|2014-04-09 19:30,10,15.55,15.55,15.55,15.55,1
20140501|2014-04-09 20:30,10,15.55,15.55,15.55,15.55,2
20140501|2014-04-10 03:00,10,15.54,15.54,15.535,15.535,2
20140501|2014-04-10 06:30,10,15.53,15.53,15.51,15.51,2
20140501|2014-04-10 08:30,10,15.51,15.54,15.505,15.54,12
20140501|2014-04-10 09:00,10,15.53,15.53,15.53,15.53,1
20140501|2014-04-10 09:30,10,15.53,15.63,15.53,15.59,34
20140501|2014-04-10 10:00,10,15.59,15.61,15.59,15.6,17
20140501|2014-04-10 10:30,10,15.6,15.61,15.6,15.61,11
20140501|2014-04-10 11:00,10,15.61,15.62,15.61,15.62,6
20140501|2014-04-10 11:30,10,15.625,15.64,15.6,15.62,36
20140501|2014-04-10 12:00,10,15.59,15.615,15.59,15.61,3
20140501|2014-04-10 12:30,10,15.615,15.645,15.615,15.645,16
20140501|2014-04-10 13:00,10,15.585,15.65,15.585,15.65,22
20140501|2014-04-10 19:00,11,15.58,15.58,15.535,15.535,5
20140501|2014-04-10 21:30,11,15.62,15.62,15.62,15.62,1
20140501|2014-04-11 01:30,11,15.62,15.62,15.62,15.62,1
20140501|2014-04-11 04:30,11,15.62,15.635,15.62,15.635,6
20140501|2014-04-11 07:00,11,15.63,15.64,15.63,15.64,4
20140501|2014-04-11 07:30,11,15.635,15.635,15.635,15.635,2
20140501|2014-04-11 08:30,11,15.64,15.645,15.625,15.625,26
20140501|2014-04-11 09:00,11,15.645,15.66,15.645,15.645,33
20140501|2014-04-11 09:30,11,15.65,15.72,15.65,15.72,85
20140501|2014-04-11 10:00,11,15.725,15.73,15.705,15.715,27
20140501|2014-04-11 10:30,11,15.715,15.725,15.675,15.68,26
20140501|2014-04-11 11:00,11,15.705,15.705,15.66,15.66,12
20140501|2014-04-11 11:30,11,15.67,15.68,15.625,15.655,28
20140501|2014-04-11 12:00,11,15.64,15.665,15.64,15.645,10
20140501|2014-04-11 12:30,11,15.645,15.675,15.63,15.665,54
20140501|2014-04-11 13:00,11,15.64,15.675,15.605,15.675,35
20140501|2014-04-13 19:00,14,15.71,15.71,15.71,15.71,1
20140501|2014-04-13 19:30,14,15.665,15.665,15.665,15.665,1
20140501|2014-04-14 01:00,14,15.66,15.66,15.66,15.66,2
20140501|2014-04-14 05:30,14,15.66,15.66,15.66,15.66,1
20140501|2014-04-14 06:30,14,15.655,15.655,15.645,15.645,6
20140501|2014-04-14 07:00,14,15.63,15.63,15.605,15.605,7
20140501|2014-04-14 07:30,14,15.605,15.605,15.56,15.57,9
20140501|2014-04-14 08:30,14,15.57,15.585,15.53,15.56,46
20140501|2014-04-14 09:00,14,15.54,15.555,15.535,15.545,19
20140501|2014-04-14 09:30,14,15.545,15.645,15.535,15.625,48
20140501|2014-04-14 10:00,14,15.585,15.585,15.545,15.55,23
20140501|2014-04-14 10:30,14,15.55,15.555,15.515,15.52,24
20140501|2014-04-14 11:00,14,15.52,15.54,15.515,15.53,13
20140501|2014-04-14 11:30,14,15.525,15.56,15.475,15.495,57
20140501|2014-04-14 12:00,14,15.495,15.495,15.44,15.47,60
20140501|2014-04-14 12:30,14,15.47,15.47,15.455,15.465,23
20140501|2014-04-14 13:00,14,15.46,15.46,15.4,15.425,95
20140501|2014-04-14 19:30,15,15.49,15.49,15.49,15.49,5
20140501|2014-04-14 20:00,15,15.415,15.415,15.415,15.415,1
20140501|2014-04-14 20:30,15,15.405,15.405,15.405,15.405,1
20140501|2014-04-14 23:00,15,15.4,15.4,15.4,15.4,1
20140501|2014-04-15 00:30,15,15.4,15.4,15.4,15.4,1
20140501|2014-04-15 01:00,15,15.4,15.4,15.4,15.4,7
20140501|2014-04-15 01:30,15,15.4,15.425,15.4,15.425,3
20140501|2014-04-15 03:30,15,15.39,15.39,15.37,15.37,6
20140501|2014-04-15 06:00,15,15.39,15.39,15.39,15.39,1
20140501|2014-04-15 07:00,15,15.445,15.46,15.445,15.46,5
20140501|2014-04-15 07:30,15,15.47,15.47,15.47,15.47,1
20140501|2014-04-15 08:30,15,15.485,15.485,15.435,15.435,4
20140501|2014-04-15 09:00,15,15.475,15.51,15.475,15.475,7
20140501|2014-04-15 09:30,15,15.475,15.48,15.445,15.47,10
20140501|2014-04-15 10:00,15,15.445,15.445,15.445,15.445,3
20140501|2014-04-15 10:30,15,15.42,15.43,15.39,15.415,20
20140501|2014-04-15 11:00,15,15.43,15.45,15.4,15.415,14
20140501|2014-04-15 11:30,15,15.41,15.435,15.4,15.405,40
20140501|2014-04-15 12:00,15,15.4,15.415,15.385,15.385,31
20140501|2014-04-15 12:30,15,15.385,15.415,15.37,15.39,17
20140501|2014-04-15 13:00,15,15.39,15.41,15.38,15.41,16
20140501|2014-04-15 19:00,16,15.375,15.375,15.375,15.375,2
20140501|2014-04-16 07:00,16,15.405,15.405,15.405,15.405,1
20140501|2014-04-16 07:30,16,15.42,15.43,15.42,15.43,2
20140501|2014-04-16 08:30,16,15.43,15.43,15.385,15.385,5
20140501|2014-04-16 09:00,16,15.41,15.41,15.4,15.4,3
20140501|2014-04-16 09:30,16,15.385,15.45,15.385,15.435,46
20140501|2014-04-16 10:00,16,15.435,15.45,15.41,15.435,71
20140501|2014-04-16 10:30,16,15.44,15.45,15.39,15.42,32
20140501|2014-04-16 11:00,16,15.42,15.455,15.385,15.455,30
20140501|2014-04-16 11:30,16,15.42,15.42,15.37,15.415,21
20140501|2014-04-16 12:00,16,15.4,15.435,15.35,15.39,90
20140501|2014-04-16 12:30,16,15.39,15.405,15.345,15.345,53
20140501|2014-04-16 13:00,16,15.34,15.395,15.34,15.395,23
20140501|2014-04-16 19:00,17,15.41,15.43,15.41,15.43,3
20140501|2014-04-17 01:00,17,15.44,15.455,15.44,15.455,5
20140501|2014-04-17 06:30,17,15.39,15.39,15.39,15.39,1
20140501|2014-04-17 07:00,17,15.435,15.435,15.435,15.435,1
20140501|2014-04-17 07:30,17,15.44,15.495,15.44,15.495,7
20140501|2014-04-17 08:30,17,15.475,15.52,15.45,15.49,37
20140501|2014-04-17 09:00,17,15.45,15.46,15.42,15.42,17
20140501|2014-04-17 09:30,17,15.42,15.465,15.4,15.405,24
20140501|2014-04-17 10:00,17,15.405,15.43,15.39,15.39,19
20140501|2014-04-17 10:30,17,15.39,15.405,15.355,15.375,41
20140501|2014-04-17 11:00,17,15.37,15.395,15.35,15.35,21
20140501|2014-04-17 11:30,17,15.35,15.36,15.315,15.32,58
20140501|2014-04-17 12:00,17,15.315,15.345,15.315,15.335,25
20140501|2014-04-17 12:30,17,15.335,15.35,15.325,15.325,27
20140501|2014-04-17 13:00,17,15.325,15.355,15.325,15.355,13
20140501|2014-04-20 19:00,21,15.335,15.335,15.335,15.335,1
20140501|2014-04-21 08:30,21,15.34,15.34,15.315,15.32,9
20140501|2014-04-21 09:00,21,15.31,15.32,15.295,15.31,11
20140501|2014-04-21 09:30,21,15.29,15.29,15.205,15.215,181
20140501|2014-04-21 10:00,21,15.21,15.21,15.16,15.19,153
20140501|2014-04-21 10:30,21,15.175,15.19,15.085,15.1,124
20140501|2014-04-21 11:00,21,15.1,15.115,15.1,15.115,6
20140501|2014-04-21 11:30,21,15.14,15.18,15.14,15.18,23
20140501|2014-04-21 12:00,21,15.17,15.2,15.155,15.18,20
20140501|2014-04-21 12:30,21,15.185,15.21,15.175,15.21,29
20140501|2014-04-21 13:00,21,15.19,15.205,15.175,15.195,7
20140501|2014-04-21 19:00,22,15.19,15.195,15.19,15.19,9
20140501|2014-04-22 00:30,22,15.18,15.18,15.18,15.18,1
20140501|2014-04-22 01:00,22,15.18,15.18,15.18,15.18,1
20140501|2014-04-22 07:00,22,15.225,15.225,15.225,15.225,1
20140501|2014-04-22 08:30,22,15.195,15.24,15.195,15.24,4
20140501|2014-04-22 09:00,22,15.245,15.26,15.24,15.25,11
20140501|2014-04-22 09:30,22,15.24,15.24,15.215,15.215,12
20140501|2014-04-22 10:00,22,15.215,15.245,15.205,15.215,23
20140501|2014-04-22 10:30,22,15.2,15.2,15.16,15.165,43
20140501|2014-04-22 11:00,22,15.16,15.205,15.16,15.2,31
20140501|2014-04-22 11:30,22,15.195,15.205,15.155,15.155,22
20140501|2014-04-22 12:00,22,15.155,15.2,15.155,15.195,16
20140501|2014-04-22 12:30,22,15.18,15.19,15.165,15.165,7
20140501|2014-04-22 13:00,22,15.19,15.2,15.165,15.19,7
20140501|2014-04-22 21:30,23,15.245,15.245,15.245,15.245,5
20140501|2014-04-23 01:30,23,15.215,15.215,15.215,15.215,2
20140501|2014-04-23 02:00,23,15.215,15.215,15.215,15.215,2
20140501|2014-04-23 04:00,23,15.23,15.23,15.185,15.185,6
20140501|2014-04-23 04:30,23,15.24,15.24,15.24,15.24,2
20140501|2014-04-23 05:00,23,15.205,15.205,15.205,15.205,1
20140501|2014-04-23 07:00,23,15.205,15.205,15.205,15.205,1
20140501|2014-04-23 08:30,23,15.2,15.235,15.2,15.235,5
20140501|2014-04-23 09:00,23,15.19,15.235,15.185,15.215,11
20140501|2014-04-23 09:30,23,15.22,15.24,15.19,15.19,11
20140501|2014-04-23 10:00,23,15.215,15.215,15.19,15.19,8
20140501|2014-04-23 10:30,23,15.19,15.19,15.17,15.17,8
20140501|2014-04-23 11:00,23,15.17,15.185,15.165,15.185,7
20140501|2014-04-23 11:30,23,15.185,15.21,15.175,15.2,11
20140501|2014-04-23 12:00,23,15.2,15.245,15.2,15.23,9
20140501|2014-04-23 12:30,23,15.23,15.235,15.225,15.23,9
20140501|2014-04-23 13:00,23,15.24,15.25,15.225,15.25,22
20140501|2014-04-23 19:30,24,15.25,15.25,15.25,15.25,1
20140501|2014-04-23 20:00,24,15.27,15.28,15.27,15.28,5
20140501|2014-04-23 20:30,24,15.285,15.32,15.285,15.3,11
20140501|2014-04-23 21:00,24,15.3,15.315,15.3,15.315,6
20140501|2014-04-23 21:30,24,15.315,15.315,15.315,15.315,2
20140501|2014-04-24 01:00,24,15.29,15.29,15.29,15.29,3
20140501|2014-04-24 01:30,24,15.315,15.33,15.315,15.33,11
20140501|2014-04-24 03:00,24,15.29,15.34,15.28,15.34,6
20140501|2014-04-24 08:30,24,15.315,15.315,15.315,15.315,1
20140501|2014-04-24 09:00,24,15.305,15.32,15.295,15.295,21
20140501|2014-04-24 09:30,24,15.29,15.29,15.27,15.28,21
20140501|2014-04-24 10:00,24,15.28,15.31,15.28,15.31,30
20140501|2014-04-24 10:30,24,15.31,15.31,15.29,15.31,14
20140501|2014-04-24 11:00,24,15.31,15.32,15.31,15.32,14
20140501|2014-04-24 11:30,24,15.305,15.33,15.305,15.33,9
20140501|2014-04-24 12:00,24,15.32,15.32,15.32,15.32,5
20140501|2014-04-24 13:00,24,15.34,15.44,15.34,15.42,38
20140501|2014-04-24 19:00,25,15.395,15.395,15.395,15.395,3
20140501|2014-04-24 21:00,25,15.4,15.4,15.4,15.4,1
20140501|2014-04-25 01:00,25,15.405,15.415,15.405,15.415,4
20140501|2014-04-25 02:00,25,15.435,15.435,15.435,15.435,1
20140501|2014-04-25 06:30,25,15.42,15.42,15.42,15.42,1
20140501|2014-04-25 08:30,25,15.415,15.42,15.38,15.38,4
20140501|2014-04-25 09:00,25,15.385,15.385,15.385,15.385,1
20140501|2014-04-25 09:30,25,15.4,15.42,15.38,15.38,11
20140501|2014-04-25 10:00,25,15.365,15.365,15.355,15.355,6
20140501|2014-04-25 10:30,25,15.35,15.355,15.34,15.34,5
20140501|2014-04-25 11:00,25,15.365,15.365,15.34,15.34,7
20140501|2014-04-25 11:30,25,15.35,15.365,15.34,15.365,7
20140501|2014-04-25 12:30,25,15.365,15.385,15.365,15.37,16
20140501|2014-04-25 13:00,25,15.405,15.42,15.405,15.42,16
20140501|2014-04-27 19:00,28,15.425,15.43,15.42,15.42,14
20140501|2014-04-28 04:30,28,15.37,15.37,15.37,15.37,1
20140501|2014-04-28 08:30,28,15.39,15.4,15.37,15.4,4
20140501|2014-04-28 09:00,28,15.42,15.42,15.42,15.42,3
20140501|2014-04-28 09:30,28,15.415,15.415,15.41,15.41,2
20140501|2014-04-28 10:00,28,15.41,15.41,15.38,15.38,4
20140501|2014-04-28 10:30,28,15.365,15.365,15.36,15.36,8
20140501|2014-04-28 11:00,28,15.385,15.39,15.385,15.39,2
20140501|2014-04-28 11:30,28,15.375,15.4,15.375,15.4,3
20140501|2014-04-28 12:30,28,15.425,15.425,15.415,15.415,2
20140501|2014-04-28 13:00,28,15.475,15.515,15.475,15.515,3
20140501|2014-04-29 06:00,29,15.41,15.41,15.41,15.41,1
20140501|2014-04-29 08:30,29,15.49,15.5,15.47,15.5,7
20140501|2014-04-29 09:30,29,15.5,15.55,15.475,15.55,18
20140501|2014-04-29 10:00,29,15.55,15.6,15.535,15.545,28
20140501|2014-04-29 10:30,29,15.525,15.575,15.525,15.575,6
20140501|2014-04-29 11:00,29,15.575,15.6,15.565,15.6,7
20140501|2014-04-29 11:30,29,15.6,15.605,15.535,15.56,8
20140501|2014-04-29 12:30,29,15.57,15.57,15.57,15.57,2
20140501|2014-04-29 13:00,29,15.59,15.605,15.59,15.605,6
20140501|2014-04-30 10:00,30,15.555,15.555,15.555,15.555,2
20140501|2014-04-30 10:30,30,15.545,15.565,15.525,15.565,6
20140501|2014-04-30 11:30,30,15.585,15.63,15.585,15.63,5
20140501|2014-04-30 19:00,1,15.61,15.61,15.61,15.61,1
20140501|2014-05-01 07:30,1,15.62,15.62,15.62,15.62,2
20140501|2014-05-01 08:30,1,15.595,15.61,15.595,15.61,2
20140501|2014-05-01 09:00,1,15.6,15.6,15.6,15.6,3
20140501|2014-05-01 10:00,1,15.6,15.6,15.6,15.6,5
20140501|2014-05-01 10:30,1,15.6,15.745,15.6,15.745,21
20140501|2014-05-01 11:00,1,15.63,15.63,15.63,15.63,3
20140501|2014-05-01 12:00,1,15.7,15.7,15.7,15.7,3
20140501|2014-05-01 12:30,1,15.615,15.62,15.585,15.585,15
20140501|2014-05-02 10:00,2,15.58,15.605,15.58,15.605,6
20140501|2014-05-02 10:30,2,15.575,15.6,15.575,15.6,13
20140501|2014-05-02 11:00,2,15.6,15.6,15.6,15.6,17
20140501|2014-05-08 08:30,8,15.405,15.405,15.405,15.405,1
20140501|2014-05-08 12:30,8,15.275,15.275,15.275,15.275,1
20140501|2014-05-09 12:00,9,15.28,15.29,15.28,15.29,2
20140501|2014-05-13 11:00,13,15.305,15.305,15.305,15.305,1
20140501|2014-05-14 09:00,14,15.2,15.2,15.2,15.2,1
20140501|2014-05-14 10:00,14,15.205,15.205,15.205,15.205,1
20140501|2014-05-14 11:30,14,15.205,15.205,15.205,15.205,2
20140501|2014-05-14 12:00,14,15.205,15.205,15.205,15.205,5
20140901|2013-08-26 08:30,26,14.95,14.95,14.95,14.95,1
20140901|2013-08-26 19:30,27,14.95,14.95,14.95,14.95,1
20140901|2013-10-23 08:30,23,14.95,15,14.95,15,3
20140901|2013-10-30 08:30,30,14.87,14.87,14.87,14.87,2
20140901|2013-11-04 07:30,4,14.5,14.5,14.5,14.5,1
20140901|2013-11-04 08:30,4,14.5,14.5,14.5,14.5,2
20140901|2013-11-07 10:30,7,14.5,14.5,14.5,14.5,1
20140901|2013-11-07 12:30,7,14.5,14.5,14.5,14.5,1
20140901|2013-11-08 11:00,8,14.5,14.5,14.5,14.5,1
20140901|2013-11-20 09:30,20,14.84,14.84,14.84,14.84,1
20140901|2013-11-21 10:00,21,14.77,14.77,14.77,14.77,3
20140901|2013-11-21 10:30,21,14.77,14.77,14.77,14.77,1
20140901|2013-11-21 13:00,21,14.71,14.71,14.71,14.71,1
20140901|2013-11-26 10:30,26,14.5,14.5,14.5,14.5,2
20140901|2013-11-27 09:30,27,14.5,14.5,14.5,14.5,1
20140901|2013-11-27 11:30,27,14.5,14.5,14.5,14.5,2
20140901|2013-11-27 12:30,27,14.5,14.5,14.5,14.5,1
20140901|2013-11-29 08:30,29,14.5,14.5,14.5,14.5,2
20140901|2013-12-03 11:00,3,14.65,14.65,14.65,14.65,2
20140901|2013-12-03 11:30,3,14.725,14.725,14.725,14.725,3
20140901|2013-12-13 03:30,13,14.405,14.405,14.405,14.405,1
20140901|2013-12-17 10:00,17,14.475,14.48,14.475,14.48,6
20140901|2013-12-18 10:30,18,14.405,14.405,14.405,14.405,1
20140901|2013-12-30 10:00,30,14.29,14.29,14.29,14.29,1
20140901|2013-12-30 11:30,30,14.29,14.29,14.29,14.29,4
20140901|2013-12-30 12:00,30,14.29,14.29,14.29,14.29,1
20140901|2014-01-02 09:30,2,14.3,14.3,14.3,14.3,5
20140901|2014-01-02 10:00,2,14.3,14.3,14.3,14.3,1
20140901|2014-01-02 11:00,2,14.32,14.34,14.32,14.34,10
20140901|2014-01-02 12:00,2,14.34,14.34,14.34,14.34,8
20140901|2014-01-02 12:30,2,14.34,14.34,14.34,14.34,5
20140901|2014-01-02 13:00,2,14.34,14.34,14.34,14.34,13
20140901|2014-01-03 08:30,3,14.34,14.34,14.34,14.34,7
20140901|2014-01-03 11:30,3,14.365,14.405,14.36,14.405,8
20140901|2014-01-06 10:30,6,14.38,14.4,14.38,14.4,7
20140901|2014-01-06 11:00,6,14.4,14.4,14.4,14.4,1
20140901|2014-01-06 11:30,6,14.395,14.4,14.395,14.4,6
20140901|2014-01-06 12:30,6,14.38,14.38,14.38,14.38,6
20140901|2014-01-06 13:00,6,14.4,14.4,14.4,14.4,1
20140901|2014-01-07 05:30,7,14.4,14.4,14.4,14.4,1
20140901|2014-01-07 06:00,7,14.4,14.4,14.4,14.4,4
20140901|2014-01-07 06:30,7,14.4,14.4,14.4,14.4,1
20140901|2014-01-07 08:30,7,14.4,14.4,14.4,14.4,2
20140901|2014-01-07 09:00,7,14.32,14.32,14.3,14.3,6
20140901|2014-01-07 10:00,7,14.365,14.4,14.36,14.4,4
20140901|2014-01-07 11:30,7,14.36,14.36,14.36,14.36,5
20140901|2014-01-07 12:30,7,14.36,14.36,14.36,14.36,17
20140901|2014-01-07 13:00,7,14.36,14.36,14.36,14.36,1
20140901|2014-01-08 10:30,8,14.245,14.245,14.175,14.18,13
20140901|2014-01-08 11:30,8,14.19,14.19,14.19,14.19,5
20140901|2014-01-08 12:00,8,14.19,14.19,14.19,14.19,1
20140901|2014-01-08 12:30,8,14.19,14.19,14.19,14.19,2
20140901|2014-01-08 13:00,8,14.165,14.165,14.16,14.16,4
20140901|2014-01-09 10:00,9,14.1,14.1,14.075,14.075,6
20140901|2014-01-09 12:30,9,14.05,14.05,14.05,14.05,4
20140901|2014-01-09 13:00,9,14.015,14.015,14.015,14.015,1
20140901|2014-01-10 08:30,10,14.08,14.08,14.08,14.08,1
20140901|2014-01-10 09:00,10,14.08,14.1,14.08,14.1,8
20140901|2014-01-10 09:30,10,14.14,14.15,14.14,14.15,6
20140901|2014-01-10 10:00,10,14.15,14.2,14.15,14.2,14
20140901|2014-01-10 10:30,10,14.15,14.19,14.065,14.065,25
20140901|2014-01-10 11:30,10,14.065,14.065,14.065,14.065,1
20140901|2014-01-10 12:00,10,14.1,14.1,14.1,14.1,2
20140901|2014-01-10 12:30,10,14.1,14.1,14.1,14.1,1
20140901|2014-01-10 13:00,10,14.15,14.15,14.15,14.15,1
20140901|2014-01-13 13:00,13,14.21,14.21,14.21,14.21,2
20140901|2014-01-14 08:30,14,14.2,14.2,14.2,14.2,4
20140901|2014-01-14 09:30,14,14.2,14.2,14.2,14.2,1
20140901|2014-01-14 13:00,14,14.18,14.18,14.18,14.18,1
20140901|2014-01-15 09:00,15,14.2,14.2,14.2,14.2,1
20140901|2014-01-15 09:30,15,14.2,14.21,14.2,14.21,6
20140901|2014-01-15 12:30,15,14.2,14.2,14.2,14.2,1
20140901|2014-01-15 13:00,15,14.2,14.21,14.2,14.21,10
20140901|2014-01-17 12:00,17,14.285,14.29,14.285,14.29,6
20140901|2014-01-17 13:00,17,14.26,14.26,14.26,14.26,1
20140901|2014-01-20 21:00,21,14.285,14.285,14.285,14.285,1
20140901|2014-01-21 10:00,21,14.17,14.17,14.17,14.17,1
20140901|2014-01-21 10:30,21,14.15,14.15,14.15,14.15,1
20140901|2014-01-22 08:30,22,14.15,14.15,14.15,14.15,1
20140901|2014-01-22 10:30,22,14.15,14.15,14.15,14.15,7
20140901|2014-01-22 11:00,22,14.12,14.15,14.12,14.15,4
20140901|2014-01-22 11:30,22,14.15,14.15,14.135,14.15,3
20140901|2014-01-22 12:00,22,14.15,14.15,14.15,14.15,1
20140901|2014-01-22 13:00,22,14.15,14.15,14.15,14.15,8
20140901|2014-01-23 13:00,23,14.27,14.27,14.27,14.27,1
20140901|2014-01-23 19:00,24,14.2,14.2,14.2,14.2,1
20140901|2014-01-24 06:00,24,14.15,14.15,14.15,14.15,1
20140901|2014-01-27 10:30,27,14.125,14.125,14.12,14.12,6
20140901|2014-01-27 19:00,28,14.12,14.12,14.12,14.12,10
20140901|2014-01-27 19:30,28,14.12,14.12,14.12,14.12,6
20140901|2014-01-27 21:30,28,14.12,14.12,14.12,14.12,2
20140901|2014-01-28 02:30,28,14.2,14.2,14.2,14.2,1
20140901|2014-01-28 07:30,28,14.2,14.2,14.2,14.2,2
20140901|2014-01-28 08:30,28,14.195,14.195,14.195,14.195,2
20140901|2014-01-28 09:00,28,14.2,14.2,14.2,14.2,5
20140901|2014-01-28 12:30,28,14.15,14.15,14.15,14.15,3
20140901|2014-01-28 13:00,28,14.15,14.15,14.15,14.15,2
20140901|2014-01-29 10:00,29,14.12,14.12,14.12,14.12,2
20140901|2014-01-29 13:00,29,14.11,14.12,14.1,14.12,5
20140901|2014-01-30 08:30,30,14.12,14.12,14.12,14.12,2
20140901|2014-01-30 10:00,30,14.12,14.12,14.12,14.12,5
20140901|2014-01-30 10:30,30,14.085,14.09,14.08,14.09,3
20140901|2014-01-30 11:00,30,14.075,14.075,14.06,14.06,12
20140901|2014-01-30 11:30,30,14.06,14.06,14.06,14.06,2
20140901|2014-01-30 12:00,30,14.02,14.02,14.02,14.02,2
20140901|2014-01-30 13:00,30,14.02,14.04,14.01,14.03,7
20140901|2014-01-31 08:30,31,14.04,14.04,14.04,14.04,3
20140901|2014-01-31 09:30,31,14.04,14.04,14,14,5
20140901|2014-01-31 11:00,31,13.955,13.955,13.955,13.955,1
20140901|2014-01-31 11:30,31,13.96,13.96,13.935,13.935,9
20140901|2014-01-31 12:30,31,13.96,13.96,13.955,13.96,4
20140901|2014-01-31 13:00,31,14,14,14,14,2
20140901|2014-02-02 19:00,3,13.98,13.98,13.98,13.98,3
20140901|2014-02-02 19:30,3,13.98,13.98,13.98,13.98,8
20140901|2014-02-03 07:00,3,13.995,14,13.995,14,2
20140901|2014-02-03 09:00,3,14,14,14,14,5
20140901|2014-02-03 10:00,3,14,14,13.98,13.98,6
20140901|2014-02-03 10:30,3,13.97,13.97,13.97,13.97,1
20140901|2014-02-03 12:00,3,13.94,13.94,13.93,13.93,18
20140901|2014-02-03 12:30,3,13.94,13.94,13.92,13.92,25
20140901|2014-02-03 13:00,3,13.915,13.915,13.915,13.915,1
20140901|2014-02-03 21:30,4,13.92,13.92,13.92,13.92,1
20140901|2014-02-04 04:00,4,13.9,13.9,13.9,13.9,1
20140901|2014-02-04 08:30,4,13.9,13.9,13.9,13.9,5
20140901|2014-02-04 11:30,4,13.895,13.895,13.875,13.875,11
20140901|2014-02-04 13:00,4,13.855,13.855,13.84,13.855,14
20140901|2014-02-05 23:30,6,13.9,13.9,13.9,13.9,2
20140901|2014-02-06 00:00,6,13.92,13.92,13.92,13.92,1
20140901|2014-02-06 05:00,6,13.92,13.92,13.92,13.92,2
20140901|2014-02-06 13:00,6,13.92,13.95,13.92,13.95,2
20140901|2014-02-07 08:30,7,13.98,13.98,13.98,13.98,2
20140901|2014-02-07 09:00,7,13.98,13.98,13.98,13.98,2
20140901|2014-02-07 10:00,7,13.95,13.95,13.945,13.945,4
20140901|2014-02-07 11:00,7,13.94,13.94,13.94,13.94,4
20140901|2014-02-07 13:00,7,13.93,13.93,13.93,13.93,1
20140901|2014-02-10 00:30,10,13.935,13.935,13.935,13.935,1
20140901|2014-02-10 01:00,10,13.94,13.94,13.94,13.94,1
20140901|2014-02-10 10:00,10,13.94,13.955,13.94,13.955,4
20140901|2014-02-10 12:00,10,13.98,13.98,13.98,13.98,1
20140901|2014-02-10 12:30,10,13.98,13.98,13.98,13.98,2
20140901|2014-02-10 13:00,10,14,14,14,14,21
20140901|2014-02-10 19:00,11,14,14,14,14,2
20140901|2014-02-11 01:30,11,14,14,14,14,1
20140901|2014-02-11 08:30,11,14,14.01,14,14.01,4
20140901|2014-02-11 09:30,11,14.01,14.01,14.01,14.01,6
20140901|2014-02-11 10:30,11,14,14,14,14,1
20140901|2014-02-11 11:30,11,13.98,13.98,13.98,13.98,1
20140901|2014-02-12 07:00,12,13.995,13.995,13.995,13.995,2
20140901|2014-02-12 11:00,12,14,14.005,14,14.005,3
20140901|2014-02-13 08:30,13,14.02,14.02,14.02,14.02,1
20140901|2014-02-13 09:30,13,14.025,14.03,14.025,14.03,10
20140901|2014-02-13 10:00,13,14.025,14.03,14.025,14.03,6
20140901|2014-02-13 10:30,13,14.02,14.03,14.02,14.03,8
20140901|2014-02-14 03:00,14,14.035,14.04,14.035,14.04,2
20140901|2014-02-14 06:00,14,14.04,14.04,14.04,14.04,1
20140901|2014-02-14 08:30,14,14.035,14.035,14.035,14.035,1
20140901|2014-02-14 10:00,14,13.97,13.97,13.97,13.97,1
20140901|2014-02-17 19:00,18,13.935,13.935,13.93,13.93,7
20140901|2014-02-17 22:00,18,13.925,13.925,13.925,13.925,4
20140901|2014-02-17 22:30,18,13.92,13.92,13.92,13.92,1
20140901|2014-02-18 11:30,18,14.03,14.04,14.03,14.04,4
20140901|2014-02-18 12:30,18,14.07,14.075,14.07,14.075,4
20140901|2014-02-18 13:00,18,14.07,14.075,14.07,14.075,2
20140901|2014-02-18 19:00,19,14.07,14.075,14.07,14.075,6
20140901|2014-02-19 01:30,19,14.05,14.05,14.05,14.05,1
20140901|2014-02-19 06:00,19,14.06,14.06,14.06,14.06,1
20140901|2014-02-19 08:30,19,14.06,14.07,14.06,14.07,4
20140901|2014-02-19 09:30,19,14.03,14.03,14.03,14.03,1
20140901|2014-02-19 11:30,19,14.07,14.08,14.07,14.08,11
20140901|2014-02-19 13:00,19,14.08,14.08,14.08,14.08,1
20140901|2014-02-20 10:30,20,14.065,14.065,14.065,14.065,1
20140901|2014-02-20 12:30,20,14.065,14.07,14.065,14.07,3
20140901|2014-02-20 13:00,20,14.035,14.035,14.035,14.035,1
20140901|2014-02-21 11:30,21,13.975,13.975,13.975,13.975,1
20140901|2014-02-21 12:00,21,14,14,14,14,1
20140901|2014-02-21 13:00,21,13.975,13.975,13.97,13.97,2
20140901|2014-02-24 07:30,24,13.92,13.995,13.92,13.995,3
20140901|2014-02-24 09:00,24,14.025,14.025,14.025,14.025,3
20140901|2014-02-24 09:30,24,14.025,14.03,14.025,14.03,2
20140901|2014-02-24 10:00,24,14.05,14.05,14.05,14.05,1
20140901|2014-02-24 11:30,24,14.04,14.045,14.04,14.045,2
20140901|2014-02-24 12:30,24,14.045,14.065,14.045,14.065,5
20140901|2014-02-24 13:00,24,14.055,14.055,14.055,14.055,1
20140901|2014-02-25 09:00,25,14.05,14.05,14.05,14.05,1
20140901|2014-02-25 10:30,25,14.065,14.065,14.065,14.065,1
20140901|2014-02-25 11:00,25,14.065,14.075,14.065,14.075,7
20140901|2014-02-25 12:30,25,14.07,14.07,14.07,14.07,1
20140901|2014-02-25 13:00,25,14.045,14.045,14.045,14.045,1
20140901|2014-02-25 19:30,26,13.99,13.99,13.96,13.96,2
20140901|2014-02-26 09:00,26,14.035,14.04,14.035,14.04,5
20140901|2014-02-26 09:30,26,13.975,13.975,13.965,13.965,6
20140901|2014-02-26 11:00,26,13.97,13.97,13.97,13.97,1
20140901|2014-02-26 12:00,26,13.985,13.985,13.96,13.96,7
20140901|2014-02-26 13:00,26,14,14,14,14,1
20140901|2014-02-27 08:30,27,13.985,14,13.985,14,8
20140901|2014-02-27 09:00,27,14,14,13.995,14,39
20140901|2014-02-27 09:30,27,14,14,14,14,1
20140901|2014-02-27 10:00,27,14,14,14,14,19
20140901|2014-02-27 10:30,27,14,14,14,14,5
20140901|2014-02-27 12:00,27,14,14,14,14,30
20140901|2014-02-27 12:30,27,14.015,14.02,14.015,14.02,9
20140901|2014-02-27 13:00,27,14.04,14.04,14.04,14.04,1
20140901|2014-02-27 19:00,28,14.065,14.065,14.065,14.065,2
20140901|2014-02-27 20:30,28,14.045,14.045,14.045,14.045,1
20140901|2014-02-28 01:30,28,14.04,14.045,14.04,14.045,2
20140901|2014-02-28 02:30,28,14.05,14.05,14.05,14.05,1
20140901|2014-02-28 09:30,28,14.04,14.04,14.04,14.04,1
20140901|2014-02-28 11:00,28,14.04,14.04,14.04,14.04,1
20140901|2014-02-28 12:00,28,14.045,14.045,14.045,14.045,1
20140901|2014-02-28 12:30,28,14.05,14.06,14.05,14.06,10
20140901|2014-03-02 19:00,3,14.065,14.07,14.065,14.07,4
20140901|2014-03-02 20:30,3,14.03,14.03,14.03,14.03,1
20140901|2014-03-03 07:00,3,14.02,14.02,14.02,14.02,1
20140901|2014-03-03 08:30,3,14.065,14.065,14.065,14.065,1
20140901|2014-03-03 09:30,3,14.03,14.03,14.03,14.03,7
20140901|2014-03-03 10:30,3,14.03,14.03,14.03,14.03,4
20140901|2014-03-03 11:00,3,13.99,13.99,13.99,13.99,1
20140901|2014-03-03 11:30,3,13.98,13.98,13.94,13.94,7
20140901|2014-03-03 12:00,3,14.035,14.06,14.035,14.045,4
20140901|2014-03-03 12:30,3,14.055,14.06,14.055,14.06,2
20140901|2014-03-03 13:00,3,14.065,14.07,14.065,14.07,4
20140901|2014-03-04 09:00,4,14.065,14.07,14.065,14.07,3
20140901|2014-03-04 09:30,4,14.065,14.065,14.065,14.065,1
20140901|2014-03-04 11:30,4,14.065,14.065,14.065,14.065,1
20140901|2014-03-04 12:30,4,14.07,14.07,14.07,14.07,10
20140901|2014-03-04 13:00,4,14.045,14.045,14.03,14.03,2
20140901|2014-03-05 08:30,5,14.045,14.045,14.045,14.045,1
20140901|2014-03-05 11:30,5,14.05,14.05,14.04,14.04,15
20140901|2014-03-05 12:00,5,14.05,14.05,14.05,14.05,1
20140901|2014-03-05 12:30,5,14.02,14.02,14.02,14.02,1
20140901|2014-03-05 13:00,5,14.03,14.03,14.03,14.03,1
20140901|2014-03-05 19:00,6,14.05,14.05,14.05,14.05,29
20140901|2014-03-06 00:30,6,14.05,14.05,14.05,14.05,1
20140901|2014-03-06 07:00,6,14.06,14.06,14.06,14.06,3
20140901|2014-03-06 07:30,6,14.065,14.065,14.065,14.065,1
20140901|2014-03-06 08:30,6,14.06,14.07,14.06,14.07,7
20140901|2014-03-06 09:00,6,14.07,14.07,14.07,14.07,5
20140901|2014-03-06 09:30,6,14.07,14.07,14.07,14.07,5
20140901|2014-03-06 10:00,6,14.07,14.07,14.07,14.07,2
20140901|2014-03-06 10:30,6,14.065,14.065,14.065,14.065,4
20140901|2014-03-06 11:00,6,14.055,14.07,14.05,14.07,15
20140901|2014-03-06 11:30,6,14.07,14.08,14.07,14.08,8
20140901|2014-03-06 12:30,6,14.055,14.055,14.055,14.055,1
20140901|2014-03-06 21:00,7,14.08,14.08,14.08,14.08,5
20140901|2014-03-07 08:30,7,14.08,14.08,14.055,14.08,12
20140901|2014-03-07 09:30,7,14.055,14.055,14.055,14.055,1
20140901|2014-03-07 12:30,7,14.055,14.055,14.055,14.055,5
20140901|2014-03-07 13:00,7,14.075,14.075,14.075,14.075,1
20140901|2014-03-09 20:30,10,14.075,14.075,14.075,14.075,1
20140901|2014-03-09 23:30,10,14.075,14.08,14.075,14.08,5
20140901|2014-03-10 04:00,10,14.055,14.055,14.055,14.055,2
20140901|2014-03-10 08:30,10,14.08,14.08,14.08,14.08,3
20140901|2014-03-10 09:00,10,14.08,14.08,14.08,14.08,2
20140901|2014-03-10 12:30,10,14.08,14.08,14.08,14.08,28
20140901|2014-03-10 13:00,10,14.08,14.09,14.08,14.09,8
20140901|2014-03-11 08:30,11,14.09,14.12,14.09,14.12,12
20140901|2014-03-11 09:00,11,14.115,14.14,14.11,14.14,7
20140901|2014-03-11 12:00,11,14.1,14.14,14.1,14.14,3
20140901|2014-03-11 12:30,11,14.145,14.145,14.145,14.145,1
20140901|2014-03-11 13:00,11,14.145,14.145,14.145,14.145,4
20140901|2014-03-11 22:00,12,14.15,14.15,14.15,14.15,2
20140901|2014-03-12 06:00,12,14.175,14.175,14.175,14.175,1
20140901|2014-03-12 07:30,12,14.175,14.175,14.175,14.175,1
20140901|2014-03-12 08:30,12,14.145,14.145,14.145,14.145,1
20140901|2014-03-12 09:00,12,14.15,14.15,14.15,14.15,5
20140901|2014-03-12 10:00,12,14.175,14.18,14.175,14.18,6
20140901|2014-03-12 10:30,12,14.18,14.18,14.125,14.13,8
20140901|2014-03-12 11:00,12,14.115,14.115,14.115,14.115,3
20140901|2014-03-12 12:30,12,14.175,14.2,14.175,14.2,30
20140901|2014-03-12 13:00,12,14.215,14.24,14.215,14.235,29
20140901|2014-03-12 19:00,13,14.23,14.24,14.23,14.24,3
20140901|2014-03-12 20:00,13,14.24,14.24,14.24,14.24,1
20140901|2014-03-13 00:30,13,14.24,14.24,14.24,14.24,1
20140901|2014-03-13 07:30,13,14.24,14.24,14.24,14.24,1
20140901|2014-03-13 09:00,13,14.24,14.24,14.24,14.24,1
20140901|2014-03-13 09:30,13,14.23,14.24,14.205,14.205,5
20140901|2014-03-13 11:30,13,14.19,14.19,14.19,14.19,2
20140901|2014-03-13 12:00,13,14.23,14.23,14.23,14.23,2
20140901|2014-03-13 12:30,13,14.2,14.2,14.185,14.185,4
20140901|2014-03-14 09:30,14,14.23,14.23,14.19,14.19,7
20140901|2014-03-14 10:00,14,14.195,14.195,14.195,14.195,1
20140901|2014-03-14 11:00,14,14.23,14.235,14.23,14.235,9
20140901|2014-03-14 13:00,14,14.225,14.235,14.225,14.235,8
20140901|2014-03-16 23:00,17,14.235,14.235,14.235,14.235,2
20140901|2014-03-17 01:30,17,14.235,14.235,14.235,14.235,1
20140901|2014-03-17 08:30,17,14.235,14.24,14.235,14.24,16
20140901|2014-03-17 09:00,17,14.25,14.27,14.25,14.27,6
20140901|2014-03-17 09:30,17,14.26,14.275,14.26,14.275,6
20140901|2014-03-17 10:30,17,14.26,14.26,14.26,14.26,1
20140901|2014-03-17 11:00,17,14.255,14.275,14.255,14.275,12
20140901|2014-03-17 11:30,17,14.245,14.245,14.21,14.21,5
20140901|2014-03-17 12:30,17,14.24,14.24,14.24,14.24,4
20140901|2014-03-17 13:00,17,14.265,14.27,14.265,14.27,2
20140901|2014-03-18 08:30,18,14.255,14.255,14.255,14.255,1
20140901|2014-03-18 09:30,18,14.255,14.255,14.255,14.255,1
20140901|2014-03-18 10:00,18,14.27,14.27,14.27,14.27,2
20140901|2014-03-18 10:30,18,14.27,14.27,14.27,14.27,2
20140901|2014-03-18 12:00,18,14.255,14.255,14.25,14.25,2
20140901|2014-03-18 12:30,18,14.245,14.245,14.23,14.23,7
20140901|2014-03-18 13:00,18,14.25,14.25,14.25,14.25,1
20140901|2014-03-19 08:30,19,14.25,14.26,14.25,14.26,3
20140901|2014-03-19 09:30,19,14.26,14.275,14.26,14.275,9
20140901|2014-03-19 10:30,19,14.28,14.28,14.28,14.28,2
20140901|2014-03-19 11:30,19,14.28,14.28,14.28,14.28,7
20140901|2014-03-19 12:00,19,14.28,14.3,14.28,14.3,65
20140901|2014-03-19 12:30,19,14.285,14.285,14.285,14.285,2
20140901|2014-03-19 13:00,19,14.275,14.275,14.275,14.275,8
20140901|2014-03-20 02:30,20,14.29,14.29,14.29,14.29,2
20140901|2014-03-20 09:30,20,14.285,14.285,14.285,14.285,3
20140901|2014-03-20 10:30,20,14.285,14.29,14.285,14.29,3
20140901|2014-03-20 13:00,20,14.28,14.28,14.28,14.28,2
20140901|2014-03-21 05:00,21,14.285,14.285,14.285,14.285,2
20140901|2014-03-21 08:30,21,14.25,14.25,14.24,14.24,3
20140901|2014-03-21 09:00,21,14.225,14.225,14.22,14.22,3
20140901|2014-03-21 10:00,21,14.275,14.275,14.275,14.275,2
20140901|2014-03-21 11:00,21,14.24,14.24,14.23,14.23,3
20140901|2014-03-21 13:00,21,14.285,14.285,14.285,14.285,1
20140901|2014-03-24 13:00,24,14.285,14.29,14.285,14.29,3
20140901|2014-03-25 09:00,25,14.26,14.26,14.26,14.26,2
20140901|2014-03-25 10:00,25,14.285,14.285,14.26,14.26,2
20140901|2014-03-25 10:30,25,14.28,14.28,14.28,14.28,1
20140901|2014-03-25 11:30,25,14.285,14.29,14.285,14.285,4
20140901|2014-03-25 12:00,25,14.285,14.295,14.285,14.295,19
20140901|2014-03-25 12:30,25,14.295,14.33,14.295,14.33,16
20140901|2014-03-25 13:00,25,14.285,14.34,14.285,14.34,22
20140901|2014-03-26 09:30,26,14.29,14.29,14.27,14.275,3
20140901|2014-03-26 12:30,26,14.31,14.31,14.3,14.3,3
20140901|2014-03-26 13:00,26,14.355,14.365,14.355,14.365,11
20140901|2014-03-26 21:00,27,14.29,14.29,14.29,14.29,1
20140901|2014-03-27 10:00,27,14.34,14.34,14.34,14.34,12
20140901|2014-03-27 10:30,27,14.36,14.36,14.36,14.36,1
20140901|2014-03-27 11:00,27,14.36,14.36,14.36,14.36,1
20140901|2014-03-27 11:30,27,14.36,14.36,14.36,14.36,1
20140901|2014-03-27 12:00,27,14.36,14.36,14.36,14.36,1
20140901|2014-03-27 12:30,27,14.36,14.36,14.36,14.36,7
20140901|2014-03-27 13:00,27,14.37,14.37,14.37,14.37,1
20140901|2014-03-27 19:00,28,14.345,14.345,14.345,14.345,2
20140901|2014-03-27 20:00,28,14.36,14.36,14.36,14.36,1
20140901|2014-03-27 22:00,28,14.36,14.37,14.36,14.37,12
20140901|2014-03-28 04:00,28,14.375,14.375,14.375,14.375,1
20140901|2014-03-28 09:30,28,14.375,14.375,14.375,14.375,1
20140901|2014-03-28 10:30,28,14.35,14.375,14.35,14.375,4
20140901|2014-03-28 11:00,28,14.375,14.375,14.34,14.34,5
20140901|2014-03-28 11:30,28,14.34,14.34,14.34,14.34,1
20140901|2014-03-28 13:00,28,14.37,14.37,14.37,14.37,2
20140901|2014-03-30 19:00,31,14.325,14.325,14.325,14.325,1
20140901|2014-03-30 20:30,31,14.315,14.315,14.315,14.315,1
20140901|2014-03-30 22:30,31,14.33,14.33,14.33,14.33,6
20140901|2014-03-31 08:30,31,14.355,14.355,14.34,14.34,6
20140901|2014-03-31 09:30,31,14.37,14.38,14.37,14.38,25
20140901|2014-03-31 10:00,31,14.385,14.385,14.34,14.34,4
20140901|2014-03-31 10:30,31,14.34,14.34,14.34,14.34,2
20140901|2014-03-31 11:00,31,14.34,14.34,14.315,14.315,24
20140901|2014-03-31 11:30,31,14.3,14.375,14.3,14.37,6
20140901|2014-03-31 12:00,31,14.37,14.37,14.37,14.37,1
20140901|2014-03-31 12:30,31,14.33,14.34,14.325,14.34,7
20140901|2014-03-31 13:00,31,14.35,14.365,14.33,14.36,19
20140901|2014-03-31 20:00,1,14.35,14.35,14.35,14.35,1
20140901|2014-04-01 00:30,1,14.35,14.35,14.35,14.35,3
20140901|2014-04-01 08:30,1,14.32,14.33,14.3,14.3,6
20140901|2014-04-01 09:30,1,14.35,14.375,14.32,14.32,11
20140901|2014-04-01 10:00,1,14.335,14.335,14.33,14.33,2
20140901|2014-04-01 10:30,1,14.34,14.34,14.34,14.34,3
20140901|2014-04-01 11:00,1,14.34,14.34,14.34,14.34,2
20140901|2014-04-01 11:30,1,14.34,14.34,14.34,14.34,4
20140901|2014-04-01 13:00,1,14.35,14.35,14.35,14.35,1
20140901|2014-04-01 21:30,2,14.32,14.32,14.32,14.32,1
20140901|2014-04-01 22:00,2,14.32,14.32,14.32,14.32,1
20140901|2014-04-02 08:30,2,14.32,14.32,14.32,14.32,3
20140901|2014-04-02 09:00,2,14.31,14.31,14.31,14.31,1
20140901|2014-04-02 09:30,2,14.265,14.265,14.26,14.26,8
20140901|2014-04-02 10:30,2,14.25,14.25,14.25,14.25,1
20140901|2014-04-02 19:00,3,14.27,14.27,14.27,14.27,2
20140901|2014-04-03 07:30,3,14.29,14.34,14.29,14.34,20
20140901|2014-04-03 08:30,3,14.35,14.375,14.35,14.35,25
20140901|2014-04-03 09:30,3,14.375,14.38,14.375,14.38,6
20140901|2014-04-03 10:00,3,14.38,14.38,14.38,14.38,3
20140901|2014-04-03 10:30,3,14.365,14.365,14.365,14.365,4
20140901|2014-04-03 11:30,3,14.365,14.375,14.365,14.375,9
20140901|2014-04-03 12:30,3,14.375,14.375,14.34,14.34,17
20140901|2014-04-03 13:00,3,14.335,14.37,14.31,14.31,3
20140901|2014-04-04 07:00,4,14.275,14.375,14.275,14.375,13
20140901|2014-04-04 09:00,4,14.35,14.35,14.35,14.35,2
20140901|2014-04-04 09:30,4,14.325,14.325,14.325,14.325,5
20140901|2014-04-04 10:30,4,14.325,14.325,14.32,14.32,2
20140901|2014-04-04 11:30,4,14.295,14.295,14.27,14.275,10
20140901|2014-04-04 13:00,4,14.245,14.245,14.245,14.245,1
20140901|2014-04-07 10:00,7,14.27,14.275,14.27,14.275,4
20140901|2014-04-07 10:30,7,14.3,14.3,14.3,14.3,1
20140901|2014-04-07 11:30,7,14.3,14.3,14.3,14.3,6
20140901|2014-04-07 12:30,7,14.31,14.31,14.31,14.31,1
20140901|2014-04-07 13:00,7,14.32,14.32,14.32,14.32,1
20140901|2014-04-07 19:00,8,14.28,14.28,14.28,14.28,6
20140901|2014-04-08 05:30,8,14.315,14.315,14.315,14.315,1
20140901|2014-04-08 06:30,8,14.315,14.315,14.315,14.315,1
20140901|2014-04-08 08:30,8,14.32,14.32,14.32,14.32,2
20140901|2014-04-08 10:00,8,14.325,14.33,14.325,14.33,5
20140901|2014-04-08 11:00,8,14.33,14.33,14.32,14.33,4
20140901|2014-04-08 11:30,8,14.33,14.33,14.33,14.33,11
20140901|2014-04-08 13:00,8,14.34,14.34,14.34,14.34,1
20140901|2014-04-09 02:00,9,14.335,14.34,14.335,14.34,2
20140901|2014-04-09 08:30,9,14.35,14.35,14.335,14.335,2
20140901|2014-04-09 09:00,9,14.37,14.375,14.37,14.375,6
20140901|2014-04-09 10:00,9,14.37,14.37,14.37,14.37,1
20140901|2014-04-09 10:30,9,14.37,14.37,14.37,14.37,4
20140901|2014-04-09 11:00,9,14.36,14.36,14.36,14.36,1
20140901|2014-04-09 11:30,9,14.36,14.36,14.36,14.36,1
20140901|2014-04-09 12:00,9,14.33,14.33,14.3,14.31,12
20140901|2014-04-09 12:30,9,14.35,14.35,14.35,14.35,3
20140901|2014-04-09 13:00,9,14.3,14.3,14.3,14.3,2
20140901|2014-04-10 09:30,10,14.35,14.35,14.35,14.35,1
20140901|2014-04-10 11:30,10,14.35,14.35,14.35,14.35,3
20140901|2014-04-10 13:00,10,14.345,14.345,14.345,14.345,1
20140901|2014-04-11 09:30,11,14.365,14.37,14.365,14.37,3
20140901|2014-04-11 11:00,11,14.365,14.365,14.365,14.365,6
20140901|2014-04-11 11:30,11,14.365,14.365,14.365,14.365,2
20140901|2014-04-11 12:00,11,14.365,14.365,14.365,14.365,1
20140901|2014-04-11 13:00,11,14.365,14.365,14.33,14.33,2
20140901|2014-04-13 19:00,14,14.36,14.365,14.36,14.365,3
20140901|2014-04-14 07:30,14,14.325,14.325,14.325,14.325,1
20140901|2014-04-14 08:30,14,14.31,14.31,14.31,14.31,1
20140901|2014-04-14 09:30,14,14.355,14.355,14.355,14.355,1
20140901|2014-04-14 10:30,14,14.31,14.31,14.31,14.31,3
20140901|2014-04-14 11:30,14,14.31,14.31,14.3,14.3,3
20140901|2014-04-14 12:00,14,14.29,14.29,14.29,14.29,1
20140901|2014-04-14 19:00,15,14.28,14.28,14.28,14.28,17
20140901|2014-04-15 03:30,15,14.285,14.285,14.28,14.28,5
20140901|2014-04-15 05:30,15,14.27,14.27,14.27,14.27,1
20140901|2014-04-15 08:30,15,14.34,14.34,14.34,14.34,1
20140901|2014-04-15 11:00,15,14.33,14.33,14.33,14.33,1
20140901|2014-04-15 11:30,15,14.285,14.285,14.28,14.28,5
20140901|2014-04-16 09:30,16,14.32,14.34,14.32,14.34,3
20140901|2014-04-16 11:00,16,14.315,14.35,14.315,14.35,7
20140901|2014-04-16 12:30,16,14.34,14.36,14.34,14.36,4
20140901|2014-04-16 13:00,16,14.36,14.37,14.36,14.37,7
20140901|2014-04-16 19:00,17,14.37,14.37,14.37,14.37,3
20140901|2014-04-17 08:30,17,14.365,14.38,14.365,14.375,18
20140901|2014-04-17 09:00,17,14.38,14.38,14.38,14.38,5
20140901|2014-04-17 10:00,17,14.32,14.32,14.32,14.32,4
20140901|2014-04-17 11:30,17,14.31,14.325,14.3,14.325,5
20140901|2014-04-17 13:00,17,14.33,14.33,14.33,14.33,1
20140901|2014-04-21 09:00,21,14.3,14.3,14.3,14.3,1
20140901|2014-04-21 09:30,21,14.33,14.33,14.29,14.29,3
20140901|2014-04-21 10:00,21,14.295,14.295,14.255,14.255,15
20140901|2014-04-21 10:30,21,14.26,14.26,14.255,14.255,3
20140901|2014-04-21 11:00,21,14.255,14.26,14.255,14.26,2
20140901|2014-04-21 11:30,21,14.33,14.33,14.33,14.33,1
20140901|2014-04-21 12:00,21,14.34,14.34,14.34,14.34,1
20140901|2014-04-22 09:00,22,14.35,14.36,14.35,14.36,2
20140901|2014-04-22 09:30,22,14.365,14.37,14.365,14.37,3
20140901|2014-04-22 12:00,22,14.37,14.38,14.37,14.38,24
20140901|2014-04-22 12:30,22,14.38,14.39,14.38,14.39,15
20140901|2014-04-22 13:00,22,14.39,14.39,14.39,14.39,1
20140901|2014-04-22 19:00,23,14.42,14.42,14.42,14.42,32
20140901|2014-04-23 08:30,23,14.425,14.435,14.425,14.435,2
20140901|2014-04-23 09:00,23,14.44,14.45,14.44,14.45,8
20140901|2014-04-23 09:30,23,14.455,14.46,14.455,14.46,7
20140901|2014-04-23 10:00,23,14.445,14.445,14.4,14.43,14
20140901|2014-04-23 10:30,23,14.4,14.4,14.39,14.39,4
20140901|2014-04-23 11:00,23,14.4,14.4,14.4,14.4,4
20140901|2014-04-23 11:30,23,14.4,14.4,14.38,14.38,7
20140901|2014-04-23 13:00,23,14.395,14.395,14.395,14.395,1
20140901|2014-04-23 20:30,24,14.405,14.41,14.405,14.41,6
20140901|2014-04-24 01:30,24,14.41,14.41,14.41,14.41,5
20140901|2014-04-24 09:00,24,14.4,14.41,14.4,14.41,11
20140901|2014-04-24 10:00,24,14.4,14.405,14.4,14.405,8
20140901|2014-04-24 11:30,24,14.405,14.405,14.405,14.405,1
20140901|2014-04-24 12:30,24,14.405,14.405,14.405,14.405,4
20140901|2014-04-24 13:00,24,14.405,14.41,14.405,14.41,18
20140901|2014-04-24 23:00,25,14.41,14.41,14.41,14.41,4
20140901|2014-04-25 09:00,25,14.4,14.4,14.4,14.4,4
20140901|2014-04-25 11:30,25,14.38,14.395,14.38,14.395,3
20140901|2014-04-25 12:00,25,14.4,14.4,14.4,14.4,3
20140901|2014-04-25 13:00,25,14.4,14.4,14.4,14.4,2
20140901|2014-04-27 19:00,28,14.395,14.46,14.395,14.46,5
20140901|2014-04-28 09:00,28,14.465,14.465,14.465,14.465,2
20140901|2014-04-28 09:30,28,14.455,14.455,14.455,14.455,1
20140901|2014-04-28 10:00,28,14.41,14.42,14.41,14.42,2
20140901|2014-04-28 13:00,28,14.465,14.465,14.465,14.465,1
20140901|2014-04-29 06:30,29,14.42,14.42,14.42,14.42,3
20140901|2014-04-29 08:30,29,14.465,14.465,14.465,14.465,7
20140901|2014-04-29 09:00,29,14.47,14.48,14.47,14.48,6
20140901|2014-04-29 10:00,29,14.495,14.5,14.495,14.5,25
20140901|2014-04-29 10:30,29,14.5,14.51,14.5,14.51,15
20140901|2014-04-29 11:00,29,14.51,14.52,14.51,14.52,7
20140901|2014-04-29 11:30,29,14.52,14.52,14.52,14.52,9
20140901|2014-04-29 12:00,29,14.52,14.52,14.52,14.52,7
20140901|2014-04-29 12:30,29,14.53,14.56,14.53,14.56,19
20140901|2014-04-29 13:00,29,14.56,14.56,14.56,14.56,5
20140901|2014-04-29 19:00,30,14.55,14.55,14.55,14.55,1
20140901|2014-04-30 01:00,30,14.55,14.55,14.55,14.55,2
20140901|2014-04-30 08:30,30,14.545,14.555,14.545,14.555,8
20140901|2014-04-30 11:00,30,14.6,14.6,14.6,14.6,4
20140901|2014-04-30 11:30,30,14.6,14.605,14.58,14.58,12
20140901|2014-04-30 12:00,30,14.575,14.575,14.575,14.575,2
20140901|2014-04-30 12:30,30,14.555,14.555,14.555,14.555,1
20140901|2014-04-30 13:00,30,14.585,14.59,14.585,14.59,2
20140901|2014-05-01 01:30,1,14.57,14.57,14.57,14.57,1
20140901|2014-05-01 04:00,1,14.57,14.57,14.57,14.57,1
20140901|2014-05-01 06:30,1,14.59,14.59,14.59,14.59,2
20140901|2014-05-01 07:30,1,14.59,14.59,14.59,14.59,2
20140901|2014-05-01 08:30,1,14.57,14.57,14.57,14.57,2
20140901|2014-05-01 09:00,1,14.57,14.57,14.56,14.56,12
20140901|2014-05-01 10:30,1,14.545,14.58,14.545,14.58,9
20140901|2014-05-01 11:00,1,14.575,14.59,14.57,14.58,20
20140901|2014-05-01 11:30,1,14.585,14.59,14.585,14.59,5
20140901|2014-05-01 23:00,2,14.5,14.5,14.46,14.46,8
20140901|2014-05-02 07:30,2,14.48,14.48,14.48,14.48,3
20140901|2014-05-02 08:30,2,14.49,14.49,14.475,14.475,4
20140901|2014-05-02 09:00,2,14.47,14.47,14.47,14.47,2
20140901|2014-05-02 09:30,2,14.475,14.48,14.47,14.47,4
20140901|2014-05-02 10:00,2,14.46,14.46,14.425,14.425,8
20140901|2014-05-02 11:00,2,14.435,14.435,14.425,14.425,8
20140901|2014-05-02 11:30,2,14.49,14.49,14.49,14.49,1
20140901|2014-05-02 12:00,2,14.49,14.5,14.49,14.5,7
20140901|2014-05-02 12:30,2,14.525,14.525,14.52,14.52,2
20140901|2014-05-04 20:30,5,14.5,14.5,14.49,14.49,14
20140901|2014-05-05 09:00,5,14.515,14.515,14.51,14.51,9
20140901|2014-05-05 09:30,5,14.545,14.545,14.53,14.53,3
20140901|2014-05-05 10:30,5,14.49,14.545,14.475,14.545,56
20140901|2014-05-05 11:00,5,14.545,14.565,14.535,14.565,6
20140901|2014-05-05 11:30,5,14.55,14.55,14.55,14.55,2
20140901|2014-05-05 12:00,5,14.58,14.58,14.57,14.57,6
20140901|2014-05-05 12:30,5,14.58,14.58,14.58,14.58,2
20140901|2014-05-05 13:00,5,14.55,14.58,14.53,14.58,6
20140901|2014-05-05 19:00,6,14.54,14.54,14.54,14.54,5
20140901|2014-05-06 00:00,6,14.565,14.565,14.565,14.565,1
20140901|2014-05-06 00:30,6,14.54,14.54,14.54,14.54,1
20140901|2014-05-06 08:30,6,14.54,14.54,14.53,14.54,6
20140901|2014-05-06 09:30,6,14.535,14.54,14.52,14.52,11
20140901|2014-05-06 10:00,6,14.525,14.525,14.525,14.525,5
20140901|2014-05-06 11:00,6,14.505,14.545,14.505,14.545,3
20140901|2014-05-06 12:00,6,14.55,14.55,14.55,14.55,1
20140901|2014-05-07 10:00,7,14.555,14.555,14.545,14.545,6
20140901|2014-05-07 11:30,7,14.53,14.53,14.53,14.53,1
20140901|2014-05-07 12:00,7,14.53,14.53,14.53,14.53,2
20140901|2014-05-07 12:30,7,14.53,14.54,14.53,14.54,10
20140901|2014-05-07 21:00,8,14.525,14.525,14.525,14.525,1
20140901|2014-05-08 03:00,8,14.54,14.54,14.54,14.54,1
20140901|2014-05-08 07:00,8,14.53,14.53,14.53,14.53,1
20140901|2014-05-08 09:00,8,14.505,14.505,14.5,14.5,13
20140901|2014-05-08 09:30,8,14.505,14.505,14.48,14.48,18
20140901|2014-05-08 10:00,8,14.495,14.495,14.495,14.495,4
20140901|2014-05-08 10:30,8,14.5,14.5,14.5,14.5,3
20140901|2014-05-08 11:00,8,14.5,14.5,14.5,14.5,2
20140901|2014-05-08 11:30,8,14.495,14.5,14.495,14.5,7
20140901|2014-05-08 12:00,8,14.5,14.5,14.5,14.5,1
20140901|2014-05-09 08:30,9,14.49,14.49,14.49,14.49,2
20140901|2014-05-09 09:00,9,14.455,14.455,14.42,14.42,6
20140901|2014-05-09 11:00,9,14.4,14.4,14.4,14.4,19
20140901|2014-05-09 12:00,9,14.43,14.43,14.43,14.43,1
20140901|2014-05-09 13:00,9,14.435,14.44,14.43,14.43,9
20140901|2014-05-11 19:30,12,14.4,14.4,14.4,14.4,1
20140901|2014-05-12 08:30,12,14.405,14.405,14.365,14.405,36
20140901|2014-05-12 09:00,12,14.43,14.43,14.415,14.415,3
20140901|2014-05-12 10:00,12,14.385,14.385,14.385,14.385,1
20140901|2014-05-12 12:00,12,14.42,14.42,14.42,14.42,1
20140901|2014-05-12 12:30,12,14.44,14.44,14.44,14.44,3
20140901|2014-05-13 05:00,13,14.41,14.41,14.4,14.4,4
20140901|2014-05-13 08:30,13,14.4,14.4,14.4,14.4,9
20140901|2014-05-13 09:00,13,14.43,14.47,14.43,14.47,3
20140901|2014-05-13 09:30,13,14.44,14.44,14.44,14.44,1
20140901|2014-05-14 08:30,14,14.41,14.41,14.41,14.41,1
20140901|2014-05-14 10:00,14,14.4,14.4,14.4,14.4,6
20140901|2014-05-14 10:30,14,14.4,14.415,14.4,14.41,11
20140901|2014-05-14 11:30,14,14.48,14.495,14.48,14.49,13
20140901|2014-05-14 12:00,14,14.495,14.5,14.49,14.49,6
20140901|2014-05-14 12:30,14,14.49,14.5,14.49,14.5,9
20140901|2014-05-15 09:00,15,14.46,14.48,14.45,14.48,26
20140901|2014-05-15 09:30,15,14.48,14.485,14.48,14.485,6
20140901|2014-05-15 10:00,15,14.485,14.49,14.485,14.49,5
20140901|2014-05-15 10:30,15,14.49,14.5,14.49,14.495,10
20140901|2014-05-15 11:00,15,14.495,14.51,14.495,14.51,12
20140901|2014-05-15 11:30,15,14.505,14.51,14.505,14.51,3
20140901|2014-05-15 12:00,15,14.505,14.51,14.505,14.51,2
20140901|2014-05-15 12:30,15,14.51,14.51,14.48,14.48,9
20140901|2014-05-15 13:00,15,14.48,14.5,14.45,14.45,10
20140901|2014-05-15 21:00,16,14.475,14.52,14.475,14.52,11
20140901|2014-05-16 08:30,16,14.47,14.47,14.47,14.47,1
20140901|2014-05-16 09:00,16,14.505,14.52,14.49,14.52,16
20140901|2014-05-16 09:30,16,14.505,14.505,14.505,14.505,2
20140901|2014-05-16 10:00,16,14.505,14.505,14.505,14.505,2
20140901|2014-05-16 11:00,16,14.495,14.495,14.495,14.495,1
20140901|2014-05-16 11:30,16,14.495,14.545,14.495,14.545,46
20140901|2014-05-16 12:00,16,14.55,14.55,14.505,14.505,8
20140901|2014-05-16 12:30,16,14.51,14.51,14.51,14.51,9
20140901|2014-05-16 13:00,16,14.51,14.51,14.47,14.47,10
20140901|2014-05-19 10:00,19,14.46,14.46,14.46,14.46,4
20140901|2014-05-19 10:30,19,14.46,14.46,14.46,14.46,2
20140901|2014-05-19 11:00,19,14.46,14.46,14.45,14.45,22
20140901|2014-05-19 11:30,19,14.45,14.46,14.45,14.455,4
20140901|2014-05-19 12:00,19,14.455,14.455,14.455,14.455,1
20140901|2014-05-19 12:30,19,14.45,14.45,14.45,14.45,6
20140901|2014-05-19 13:00,19,14.45,14.455,14.45,14.455,6
20140901|2014-05-19 19:00,20,14.45,14.45,14.45,14.45,1
20140901|2014-05-19 20:00,20,14.435,14.435,14.43,14.43,3
20140901|2014-05-19 20:30,20,14.435,14.435,14.435,14.435,1
20140901|2014-05-20 06:00,20,14.45,14.45,14.45,14.45,1
20140901|2014-05-20 06:30,20,14.44,14.44,14.44,14.44,1
20140901|2014-05-20 08:30,20,14.41,14.41,14.41,14.41,2
20140901|2014-05-20 09:00,20,14.44,14.44,14.44,14.44,1
20140901|2014-05-20 09:30,20,14.425,14.44,14.42,14.44,3
20140901|2014-05-20 10:30,20,14.425,14.425,14.425,14.425,1
20140901|2014-05-20 12:00,20,14.415,14.415,14.415,14.415,2
20140901|2014-05-20 12:30,20,14.42,14.42,14.4,14.41,7
20140901|2014-05-20 13:00,20,14.44,14.445,14.44,14.445,4
20140901|2014-05-20 21:00,21,14.45,14.45,14.45,14.45,1
20140901|2014-05-20 22:00,21,14.45,14.46,14.45,14.46,13
20140901|2014-05-20 22:30,21,14.4,14.4,14.4,14.4,6
20140901|2014-05-21 07:00,21,14.445,14.455,14.445,14.455,2
20140901|2014-05-21 08:30,21,14.46,14.47,14.46,14.47,20
20140901|2014-05-21 09:00,21,14.485,14.485,14.485,14.485,1
20140901|2014-05-21 09:30,21,14.49,14.51,14.48,14.495,29
20140901|2014-05-21 10:30,21,14.455,14.455,14.435,14.435,13
20140901|2014-05-21 12:00,21,14.445,14.45,14.445,14.45,5
20140901|2014-05-21 12:30,21,14.455,14.485,14.45,14.45,19
20140901|2014-05-21 13:00,21,14.45,14.45,14.45,14.45,2
20140901|2014-05-21 22:00,22,14.445,14.445,14.445,14.445,1
20140901|2014-05-22 06:00,22,14.465,14.465,14.465,14.465,1
20140901|2014-05-22 08:30,22,14.465,14.465,14.465,14.465,2
20140901|2014-05-22 10:00,22,14.495,14.5,14.495,14.5,10
20140901|2014-05-22 13:00,22,14.5,14.5,14.5,14.5,5
20140901|2014-05-22 20:00,23,14.5,14.505,14.5,14.505,5
20140901|2014-05-22 21:00,23,14.515,14.515,14.515,14.515,1
20140901|2014-05-23 08:30,23,14.485,14.5,14.485,14.5,4
20140901|2014-05-23 09:00,23,14.5,14.51,14.5,14.51,6
20140901|2014-05-23 09:30,23,14.51,14.515,14.5,14.5,7
20140901|2014-05-23 10:00,23,14.455,14.455,14.45,14.45,3
20140901|2014-05-23 11:00,23,14.465,14.465,14.465,14.465,1
20140901|2014-05-23 11:30,23,14.485,14.5,14.485,14.5,10
20140901|2014-05-23 12:00,23,14.47,14.47,14.465,14.465,5
20140901|2014-05-26 19:00,27,14.445,14.51,14.445,14.51,5
20140901|2014-05-27 03:30,27,14.45,14.46,14.45,14.46,5
20140901|2014-05-27 04:00,27,14.46,14.46,14.46,14.46,7
20140901|2014-05-27 09:00,27,14.45,14.45,14.45,14.45,1
20140901|2014-05-27 10:00,27,14.445,14.445,14.445,14.445,1
20140901|2014-05-27 10:30,27,14.465,14.475,14.46,14.46,14
20140901|2014-05-27 11:00,27,14.465,14.47,14.465,14.47,4
20140901|2014-05-27 11:30,27,14.445,14.445,14.415,14.415,6
20140901|2014-05-27 12:30,27,14.41,14.41,14.405,14.405,5
20140901|2014-05-27 20:00,28,14.445,14.48,14.445,14.48,8
20140901|2014-05-28 06:30,28,14.42,14.42,14.42,14.42,1
20140901|2014-05-28 08:30,28,14.44,14.455,14.395,14.455,76
20140901|2014-05-28 09:00,28,14.435,14.435,14.43,14.43,9
20140901|2014-05-28 09:30,28,14.39,14.43,14.385,14.39,14
20140901|2014-05-28 10:30,28,14.4,14.4,14.39,14.395,4
20140901|2014-05-28 11:00,28,14.39,14.39,14.39,14.39,1
20140901|2014-05-28 11:30,28,14.38,14.38,14.38,14.38,3
20140901|2014-05-28 12:00,28,14.38,14.385,14.38,14.385,17
20140901|2014-05-28 12:30,28,14.375,14.375,14.36,14.36,2
20140901|2014-05-28 13:00,28,14.38,14.38,14.38,14.38,1
20140901|2014-05-28 22:00,29,14.34,14.34,14.325,14.325,2
20140901|2014-05-29 06:00,29,14.38,14.38,14.38,14.38,3
20140901|2014-05-29 08:30,29,14.41,14.44,14.41,14.44,8
20140901|2014-05-29 09:00,29,14.44,14.44,14.44,14.44,3
20140901|2014-05-29 09:30,29,14.395,14.395,14.39,14.39,2
20140901|2014-05-29 10:30,29,14.38,14.38,14.38,14.38,1
20140901|2014-05-29 11:30,29,14.37,14.37,14.37,14.37,1
20140901|2014-05-29 12:30,29,14.37,14.37,14.37,14.37,1
20140901|2014-05-29 13:00,29,14.355,14.41,14.355,14.41,28
20140901|2014-05-29 19:00,30,14.38,14.38,14.38,14.38,4
20140901|2014-05-29 21:00,30,14.38,14.38,14.38,14.38,2
20140901|2014-05-29 22:30,30,14.38,14.38,14.38,14.38,2
20140901|2014-05-30 00:30,30,14.38,14.38,14.38,14.38,3
20140901|2014-05-30 02:30,30,14.38,14.38,14.38,14.38,2
20140901|2014-05-30 07:00,30,14.38,14.38,14.38,14.38,6
20140901|2014-05-30 08:30,30,14.38,14.38,14.38,14.38,14
20140901|2014-05-30 09:00,30,14.35,14.38,14.35,14.38,6
20140901|2014-05-30 09:30,30,14.355,14.355,14.35,14.35,19
20140901|2014-05-30 10:00,30,14.355,14.355,14.35,14.35,6
20140901|2014-05-30 10:30,30,14.36,14.36,14.35,14.35,11
20140901|2014-05-30 11:00,30,14.345,14.345,14.345,14.345,2
20140901|2014-05-30 12:30,30,14.35,14.35,14.34,14.34,4
20140901|2014-05-30 13:00,30,14.34,14.38,14.34,14.375,31
20140901|2014-06-01 19:00,2,14.35,14.375,14.35,14.375,11
20140901|2014-06-01 20:30,2,14.35,14.35,14.35,14.35,2
20140901|2014-06-02 02:00,2,14.38,14.38,14.38,14.38,3
20140901|2014-06-02 05:30,2,14.375,14.375,14.375,14.375,1
20140901|2014-06-02 06:30,2,14.36,14.36,14.36,14.36,1
20140901|2014-06-02 07:30,2,14.375,14.375,14.375,14.375,1
20140901|2014-06-02 08:30,2,14.38,14.4,14.38,14.4,17
20140901|2014-06-02 09:00,2,14.4,14.4,14.39,14.39,2
20140901|2014-06-02 09:30,2,14.38,14.38,14.35,14.35,6
20140901|2014-06-02 10:00,2,14.35,14.355,14.35,14.355,17
20140901|2014-06-02 10:30,2,14.35,14.35,14.33,14.335,5
20140901|2014-06-02 11:00,2,14.335,14.34,14.335,14.34,2
20140901|2014-06-02 11:30,2,14.31,14.31,14.29,14.29,4
20140901|2014-06-02 13:00,2,14.33,14.36,14.31,14.36,18
20140901|2014-06-03 03:00,3,14.335,14.335,14.335,14.335,1
20140901|2014-06-03 03:30,3,14.34,14.34,14.34,14.34,1
20140901|2014-06-03 04:30,3,14.3,14.3,14.29,14.29,2
20140901|2014-06-03 08:30,3,14.305,14.335,14.3,14.335,7
20140901|2014-06-03 09:00,3,14.295,14.295,14.28,14.28,10
20140901|2014-06-03 09:30,3,14.28,14.28,14.24,14.24,6
20140901|2014-06-03 10:00,3,14.235,14.28,14.235,14.27,10
20140901|2014-06-03 10:30,3,14.255,14.29,14.24,14.24,6
20140901|2014-06-03 11:00,3,14.24,14.24,14.235,14.235,5
20140901|2014-06-03 11:30,3,14.235,14.235,14.205,14.205,5
20140901|2014-06-03 12:00,3,14.2,14.2,14.15,14.15,19
20140901|2014-06-03 12:30,3,14.15,14.15,14.11,14.11,22
20140901|2014-06-03 13:00,3,14.11,14.15,14.11,14.14,10
20140901|2014-06-03 19:00,4,14.09,14.15,14.09,14.15,9
20140901|2014-06-03 20:00,4,14.165,14.2,14.165,14.2,5
20140901|2014-06-03 21:00,4,14.15,14.2,14.15,14.2,4
20140901|2014-06-04 06:00,4,14.185,14.185,14.185,14.185,1
20140901|2014-06-04 06:30,4,14.17,14.17,14.085,14.085,12
20140901|2014-06-04 07:00,4,14.155,14.165,14.155,14.165,5
20140901|2014-06-04 09:00,4,14.135,14.135,14.12,14.12,3
20140901|2014-06-04 09:30,4,14.11,14.16,14.105,14.16,13
20140901|2014-06-04 10:00,4,14.155,14.155,13.985,14.015,80
20140901|2014-06-04 10:30,4,14.065,14.075,14.04,14.075,17
20140901|2014-06-04 11:00,4,14.075,14.075,13.965,13.965,24
20140901|2014-06-04 11:30,4,13.96,13.96,13.87,13.88,68
20140901|2014-06-04 12:00,4,13.885,13.98,13.88,13.92,97
20140901|2014-06-04 12:30,4,13.965,13.965,13.915,13.945,14
20140901|2014-06-04 13:00,4,13.96,13.96,13.9,13.9,26
20140901|2014-06-04 20:30,5,13.93,13.93,13.93,13.93,3
20140901|2014-06-04 21:00,5,13.98,14,13.97,13.975,16
20140901|2014-06-04 22:30,5,13.97,13.97,13.97,13.97,6
20140901|2014-06-05 08:30,5,13.965,13.965,13.965,13.965,1
20140901|2014-06-05 09:00,5,13.94,13.94,13.925,13.925,7
20140901|2014-06-05 09:30,5,13.92,13.94,13.92,13.94,16
20140901|2014-06-05 10:00,5,13.92,13.94,13.91,13.915,33
20140901|2014-06-05 10:30,5,13.89,13.9,13.875,13.875,4
20140901|2014-06-05 11:00,5,13.875,13.9,13.87,13.9,17
20140901|2014-06-05 11:30,5,13.87,13.9,13.865,13.865,9
20140901|2014-06-05 12:00,5,13.885,13.9,13.84,13.875,9
20140901|2014-06-05 12:30,5,13.85,13.88,13.85,13.88,12
20140901|2014-06-05 13:00,5,13.85,13.85,13.85,13.85,2
20140901|2014-06-05 19:00,6,13.835,13.835,13.835,13.835,1
20140901|2014-06-05 21:30,6,13.825,13.825,13.825,13.825,2
20140901|2014-06-06 02:30,6,13.85,13.85,13.82,13.82,2
20140901|2014-06-06 05:00,6,13.86,13.86,13.86,13.86,1
20140901|2014-06-06 06:30,6,13.825,13.825,13.825,13.825,1
20140901|2014-06-06 07:00,6,13.87,13.9,13.87,13.9,8
20140901|2014-06-06 08:30,6,13.9,13.965,13.9,13.96,5
20140901|2014-06-06 09:00,6,13.91,13.91,13.885,13.89,10
20140901|2014-06-06 09:30,6,13.96,13.965,13.94,13.955,8
20140901|2014-06-06 10:00,6,13.93,13.935,13.9,13.9,3
20140901|2014-06-06 11:30,6,13.9,13.91,13.9,13.91,2
20140901|2014-06-06 12:30,6,13.905,13.905,13.905,13.905,1
20140901|2014-06-06 13:00,6,13.89,13.9,13.89,13.9,6
20140901|2014-06-08 19:00,9,13.885,13.885,13.885,13.885,1
20140901|2014-06-08 20:30,9,13.905,13.905,13.905,13.905,2
20140901|2014-06-09 07:00,9,13.85,13.85,13.85,13.85,1
20140901|2014-06-09 08:30,9,13.895,13.895,13.895,13.895,1
20140901|2014-06-09 09:00,9,13.9,13.9,13.9,13.9,14
20140901|2014-06-09 10:30,9,13.86,13.87,13.86,13.87,2
20140901|2014-06-09 11:30,9,13.87,13.88,13.87,13.88,6
20140901|2014-06-09 12:00,9,13.9,13.91,13.895,13.91,12
20140901|2014-06-09 12:30,9,13.9,13.91,13.895,13.9,13
20140901|2014-06-09 13:00,9,13.92,13.95,13.92,13.95,52
20140901|2014-06-09 19:00,10,13.945,13.945,13.945,13.945,1
20140901|2014-06-09 20:00,10,13.95,13.975,13.95,13.975,5
20140901|2014-06-09 20:30,10,13.95,13.95,13.95,13.95,1
20140901|2014-06-10 01:30,10,13.96,13.96,13.96,13.96,1
20140901|2014-06-10 07:00,10,13.93,13.93,13.93,13.93,1
20140901|2014-06-10 08:30,10,13.95,13.95,13.91,13.91,14
20140901|2014-06-10 09:00,10,13.9,13.92,13.9,13.92,20
20140901|2014-06-10 09:30,10,13.89,13.89,13.775,13.785,73
20140901|2014-06-10 10:00,10,13.815,13.83,13.775,13.795,32
20140901|2014-06-10 10:30,10,13.78,13.78,13.775,13.775,9
20140901|2014-06-10 11:00,10,13.775,13.775,13.74,13.77,37
20140901|2014-06-10 11:30,10,13.79,13.79,13.775,13.775,2
20140901|2014-06-10 12:00,10,13.77,13.77,13.77,13.77,4
20140901|2014-06-10 12:30,10,13.79,13.8,13.77,13.77,4
20140901|2014-06-10 13:00,10,13.77,13.78,13.77,13.77,5
20140901|2014-06-10 19:00,11,13.765,13.82,13.765,13.82,2
20140901|2014-06-11 06:00,11,13.82,13.82,13.82,13.82,1
20140901|2014-06-11 08:30,11,13.785,13.81,13.78,13.81,7
20140901|2014-06-11 09:00,11,13.82,13.82,13.81,13.81,9
20140901|2014-06-11 09:30,11,13.81,13.825,13.795,13.795,3
20140901|2014-06-11 10:00,11,13.8,13.81,13.79,13.79,3
20140901|2014-06-11 10:30,11,13.78,13.78,13.78,13.78,3
20140901|2014-06-11 11:00,11,13.76,13.88,13.76,13.88,52
20140901|2014-06-11 11:30,11,13.85,13.89,13.85,13.89,28
20140901|2014-06-11 12:00,11,13.885,13.89,13.885,13.885,10
20140901|2014-06-11 12:30,11,13.875,13.875,13.86,13.86,3
20140901|2014-06-11 13:00,11,13.845,13.85,13.84,13.84,11
20140901|2014-06-11 23:00,12,13.9,13.9,13.9,13.9,1
20140901|2014-06-12 07:00,12,13.89,13.9,13.89,13.9,5
20140901|2014-06-12 07:30,12,13.9,13.9,13.88,13.88,5
20140901|2014-06-12 08:30,12,13.845,13.845,13.84,13.84,14
20140901|2014-06-12 09:00,12,13.84,13.845,13.84,13.845,13
20140901|2014-06-12 09:30,12,13.84,13.84,13.84,13.84,24
20140901|2014-06-12 10:00,12,13.84,13.9,13.84,13.9,23
20140901|2014-06-12 10:30,12,13.895,14.06,13.895,14.055,100
20140901|2014-06-12 11:00,12,14.055,14.15,14.045,14.15,52
20140901|2014-06-12 11:30,12,14.095,14.13,14.075,14.075,13
20140901|2014-06-12 12:00,12,14.095,14.1,14.095,14.1,4
20140901|2014-06-12 12:30,12,14.105,14.14,14.1,14.14,7
20140901|2014-06-12 13:00,12,14.125,14.125,14.125,14.125,1
20140901|2014-06-12 19:00,13,14.025,14.12,14.025,14.12,19
20140901|2014-06-12 20:00,13,14.125,14.125,14.125,14.125,1
20140901|2014-06-12 20:30,13,14.125,14.125,14.125,14.125,2
20140901|2014-06-12 21:00,13,14.125,14.13,14.125,14.13,6
20140901|2014-06-13 04:30,13,14.105,14.105,14.105,14.105,1
20140901|2014-06-13 05:30,13,14.105,14.105,14.105,14.105,1
20140901|2014-06-13 06:00,13,14.1,14.1,14.1,14.1,2
20140901|2014-06-13 06:30,13,14.08,14.08,14.04,14.04,5
20140901|2014-06-13 07:00,13,14.005,14.13,14.005,14.13,12
20140901|2014-06-13 08:30,13,14.115,14.115,14.085,14.085,2
20140901|2014-06-13 09:00,13,14.12,14.13,14.12,14.12,10
20140901|2014-06-13 09:30,13,14.065,14.125,14.065,14.08,4
20140901|2014-06-13 10:00,13,14.08,14.13,14.08,14.13,3
20140901|2014-06-13 10:30,13,14.115,14.115,14.115,14.115,1
20140901|2014-06-13 11:00,13,14.095,14.125,14.075,14.125,33
20140901|2014-06-13 11:30,13,14.13,14.14,14.13,14.14,7
20140901|2014-06-13 12:00,13,14.16,14.17,14.105,14.105,5
20140901|2014-06-13 12:30,13,14.145,14.17,14.145,14.17,5
20140901|2014-06-13 13:00,13,14.195,14.2,14.145,14.2,8
20140901|2014-06-16 00:30,16,14.17,14.17,14.17,14.17,2
20140901|2014-06-16 02:30,16,14.18,14.18,14.18,14.18,3
20140901|2014-06-16 04:00,16,14.18,14.18,14.18,14.18,1
20140901|2014-06-16 06:00,16,14.17,14.17,14.17,14.17,5
20140901|2014-06-16 06:30,16,14.175,14.18,14.175,14.18,3
20140901|2014-06-16 07:00,16,14.18,14.195,14.18,14.195,10
20140901|2014-06-16 07:30,16,14.2,14.2,14.18,14.18,2
20140901|2014-06-16 08:30,16,14.2,14.225,14.195,14.22,13
20140901|2014-06-16 09:00,16,14.195,14.235,14.195,14.21,4
20140901|2014-06-16 09:30,16,14.215,14.27,14.215,14.24,24
20140901|2014-06-16 10:00,16,14.255,14.28,14.18,14.225,24
20140901|2014-06-16 10:30,16,14.22,14.23,14.16,14.18,33
20140901|2014-06-16 11:00,16,14.19,14.26,14.19,14.26,25
20140901|2014-06-16 11:30,16,14.25,14.25,14.215,14.225,5
20140901|2014-06-16 12:00,16,14.22,14.22,14.115,14.21,25
20140901|2014-06-16 12:30,16,14.15,14.205,14.07,14.1,23
20140901|2014-06-16 13:00,16,14.175,14.205,14.115,14.13,28
20140901|2014-06-17 04:30,17,14.2,14.205,14.2,14.205,4
20140901|2014-06-17 05:00,17,14.15,14.15,14.15,14.15,1
20140901|2014-06-17 07:00,17,14.2,14.2,14.2,14.2,1
20140901|2014-06-17 07:30,17,14.2,14.2,14.19,14.19,4
20140901|2014-06-17 08:30,17,14.175,14.175,14.12,14.12,14
20140901|2014-06-17 09:00,17,14.105,14.105,14.01,14.01,15
20140901|2014-06-17 09:30,17,14.015,14.045,13.94,13.95,46
20140901|2014-06-17 10:00,17,13.935,13.975,13.92,13.93,9
20140901|2014-06-17 10:30,17,13.925,13.95,13.92,13.945,17
20140901|2014-06-17 11:00,17,13.95,13.96,13.94,13.94,15
20140901|2014-06-17 11:30,17,13.945,13.99,13.94,13.96,18
20140901|2014-06-17 12:00,17,14,14.04,14,14.04,6
20140901|2014-06-17 12:30,17,14.035,14.04,14.035,14.04,5
20140901|2014-06-17 13:00,17,14.03,14.04,14.005,14.005,8
20140901|2014-06-17 19:00,18,14.005,14.005,14,14,7
20140901|2014-06-17 22:30,18,13.99,14.005,13.99,14.005,5
20140901|2014-06-18 00:30,18,13.99,13.99,13.99,13.99,2
20140901|2014-06-18 01:00,18,13.99,13.99,13.985,13.985,5
20140901|2014-06-18 01:30,18,13.975,13.975,13.97,13.97,10
20140901|2014-06-18 04:30,18,14,14.01,14,14.01,10
20140901|2014-06-18 06:00,18,13.98,13.985,13.98,13.985,2
20140901|2014-06-18 06:30,18,13.975,13.975,13.975,13.975,1
20140901|2014-06-18 07:00,18,13.96,13.96,13.96,13.96,1
20140901|2014-06-18 07:30,18,13.955,13.955,13.93,13.93,6
20140901|2014-06-18 08:30,18,13.93,13.96,13.92,13.925,30
20140901|2014-06-18 09:00,18,13.915,13.93,13.875,13.875,60
20140901|2014-06-18 09:30,18,13.88,13.89,13.87,13.88,21
20140901|2014-06-18 10:00,18,13.875,13.875,13.85,13.855,56
20140901|2014-06-18 10:30,18,13.86,13.885,13.85,13.885,20
20140901|2014-06-18 11:00,18,13.865,13.875,13.84,13.845,50
20140901|2014-06-18 11:30,18,13.865,13.875,13.84,13.84,27
20140901|2014-06-18 12:00,18,13.84,13.84,13.83,13.835,7
20140901|2014-06-18 12:30,18,13.835,13.84,13.81,13.81,46
20140901|2014-06-18 13:00,18,13.81,13.825,13.8,13.8,16
20140901|2014-06-18 20:30,19,13.85,13.85,13.85,13.85,3
20140901|2014-06-18 21:00,19,13.855,13.855,13.855,13.855,1
20140901|2014-06-18 21:30,19,13.865,13.865,13.865,13.865,1
20140901|2014-06-18 22:00,19,13.87,13.87,13.87,13.87,2
20140901|2014-06-19 02:00,19,13.84,13.84,13.825,13.825,8
20140901|2014-06-19 03:00,19,13.815,13.815,13.8,13.8,10
20140901|2014-06-19 03:30,19,13.805,13.805,13.805,13.805,1
20140901|2014-06-19 05:00,19,13.8,13.8,13.79,13.79,5
20140901|2014-06-19 07:00,19,13.825,13.825,13.77,13.77,16
20140901|2014-06-19 07:30,19,13.79,13.79,13.77,13.77,18
20140901|2014-06-19 08:30,19,13.77,13.815,13.77,13.775,9
20140901|2014-06-19 09:00,19,13.775,13.795,13.765,13.79,16
20140901|2014-06-19 09:30,19,13.79,13.83,13.79,13.82,16
20140901|2014-06-19 10:00,19,13.82,13.82,13.82,13.82,2
20140901|2014-06-19 10:30,19,13.815,13.83,13.815,13.83,10
20140901|2014-06-19 11:00,19,13.83,13.83,13.83,13.83,1
20140901|2014-06-19 11:30,19,13.805,13.805,13.805,13.805,1
20140901|2014-06-19 12:00,19,13.825,13.835,13.825,13.835,6
20140901|2014-06-19 12:30,19,13.84,13.84,13.84,13.84,2
20140901|2014-06-19 13:00,19,13.84,13.895,13.83,13.87,42
20140901|2014-06-19 19:00,20,13.87,13.895,13.87,13.895,4
20140901|2014-06-19 20:00,20,13.9,13.9,13.9,13.9,1
20140901|2014-06-19 21:30,20,13.87,13.87,13.87,13.87,2
20140901|2014-06-20 05:30,20,13.89,13.89,13.89,13.89,2
20140901|2014-06-20 06:00,20,13.88,13.88,13.88,13.88,1
20140901|2014-06-20 07:00,20,13.875,13.875,13.85,13.85,7
20140901|2014-06-20 07:30,20,13.845,13.845,13.84,13.84,5
20140901|2014-06-20 08:30,20,13.835,13.835,13.83,13.83,10
20140901|2014-06-20 09:00,20,13.83,13.85,13.83,13.85,13
20140901|2014-06-20 09:30,20,13.84,13.855,13.82,13.825,8
20140901|2014-06-20 10:00,20,13.82,13.855,13.82,13.855,6
20140901|2014-06-20 10:30,20,13.845,13.85,13.81,13.81,21
20140901|2014-06-20 11:00,20,13.835,13.835,13.8,13.8,16
20140901|2014-06-20 11:30,20,13.805,13.805,13.79,13.79,6
20140901|2014-06-20 12:00,20,13.79,13.79,13.755,13.785,34
20140901|2014-06-20 12:30,20,13.785,13.785,13.76,13.77,14
20140901|2014-06-20 13:00,20,13.77,13.78,13.75,13.75,31
20140901|2014-06-22 19:00,23,13.75,13.84,13.75,13.84,11
20140901|2014-06-22 19:30,23,13.84,13.84,13.84,13.84,4
20140901|2014-06-22 20:00,23,13.775,13.78,13.75,13.78,40
20140901|2014-06-22 20:30,23,13.815,13.83,13.8,13.8,18
20140901|2014-06-22 21:00,23,13.83,13.84,13.83,13.84,20
20140901|2014-06-22 21:30,23,13.84,13.84,13.83,13.83,20
20140901|2014-06-22 23:00,23,13.79,13.79,13.79,13.79,4
20140901|2014-06-22 23:30,23,13.825,13.83,13.825,13.83,6
20140901|2014-06-23 00:30,23,13.83,13.83,13.83,13.83,4
20140901|2014-06-23 03:30,23,13.825,13.825,13.825,13.825,2
20140901|2014-06-23 04:00,23,13.8,13.8,13.8,13.8,2
20140901|2014-06-23 06:30,23,13.8,13.8,13.8,13.8,2
20140901|2014-06-23 07:00,23,13.81,13.85,13.79,13.85,48
20140901|2014-06-23 07:30,23,13.79,13.79,13.79,13.79,4
20140901|2014-06-23 08:30,23,13.825,13.85,13.805,13.82,38
20140901|2014-06-23 09:00,23,13.805,13.805,13.78,13.78,18
20140901|2014-06-23 09:30,23,13.79,13.795,13.76,13.76,52
20140901|2014-06-23 10:00,23,13.76,13.79,13.75,13.755,44
20140901|2014-06-23 10:30,23,13.75,13.755,13.75,13.755,12
20140901|2014-06-23 11:00,23,13.755,13.785,13.75,13.785,36
20140901|2014-06-23 11:30,23,13.785,13.785,13.785,13.785,30
20140901|2014-06-23 12:00,23,13.785,13.785,13.785,13.785,2
20140901|2014-06-23 12:30,23,13.76,13.76,13.76,13.76,2
20140901|2014-06-23 13:00,23,13.76,13.76,13.76,13.76,6
20140901|2014-06-23 19:00,24,13.76,13.76,13.76,13.76,2
20140901|2014-06-23 20:30,24,13.76,13.76,13.76,13.76,2
20140901|2014-06-24 02:00,24,13.765,13.765,13.765,13.765,2
20140901|2014-06-24 03:30,24,13.765,13.765,13.765,13.765,4
20140901|2014-06-24 05:30,24,13.79,13.79,13.76,13.76,16
20140901|2014-06-24 06:30,24,13.76,13.76,13.76,13.76,6
20140901|2014-06-24 08:30,24,13.78,13.78,13.745,13.775,50
20140901|2014-06-24 09:00,24,13.785,13.795,13.78,13.78,22
20140901|2014-06-24 09:30,24,13.78,13.79,13.765,13.79,20
20140901|2014-06-24 10:00,24,13.76,13.76,13.76,13.76,2
20140901|2014-06-24 10:30,24,13.765,13.79,13.76,13.76,14
20140901|2014-06-24 11:00,24,13.75,13.75,13.715,13.715,24
20140901|2014-06-24 11:30,24,13.745,13.745,13.72,13.73,10
20140901|2014-06-24 12:00,24,13.735,13.735,13.735,13.735,10
20140901|2014-06-24 12:30,24,13.72,13.72,13.71,13.71,34
20140901|2014-06-24 13:00,24,13.71,13.71,13.69,13.69,71
20140901|2014-06-25 01:30,25,13.73,13.73,13.73,13.73,4
20140901|2014-06-25 03:30,25,13.755,13.755,13.755,13.755,2
20140901|2014-06-25 04:00,25,13.74,13.74,13.74,13.74,2
20140901|2014-06-25 04:30,25,13.755,13.755,13.755,13.755,2
20140901|2014-06-25 07:00,25,13.74,13.74,13.74,13.74,10
20140901|2014-06-25 07:30,25,13.735,13.735,13.735,13.735,4
20140901|2014-06-25 08:30,25,13.75,13.76,13.72,13.75,97
20140901|2014-06-25 09:00,25,13.74,13.74,13.73,13.73,18
20140901|2014-06-25 09:30,25,13.73,13.745,13.715,13.715,70
20140901|2014-06-25 10:00,25,13.71,13.71,13.7,13.7,16
20140901|2014-06-25 10:30,25,13.695,13.695,13.69,13.69,32
20140901|2014-06-25 11:00,25,13.69,13.695,13.69,13.69,8
20140901|2014-06-25 11:30,25,13.69,13.695,13.69,13.69,35
20140901|2014-06-25 12:00,25,13.7,13.7,13.68,13.68,36
20140901|2014-06-25 12:30,25,13.68,13.68,13.67,13.67,25
20140901|2014-06-25 13:00,25,13.675,13.685,13.67,13.67,63
20140901|2014-06-25 19:00,26,13.685,13.74,13.685,13.735,12
20140901|2014-06-25 21:00,26,13.715,13.715,13.715,13.715,2
20140901|2014-06-25 22:00,26,13.715,13.715,13.715,13.715,6
20140901|2014-06-25 23:30,26,13.69,13.69,13.69,13.69,2
20140901|2014-06-26 00:30,26,13.69,13.69,13.69,13.69,2
20140901|2014-06-26 04:30,26,13.69,13.73,13.68,13.73,14
20140901|2014-06-26 06:00,26,13.73,13.73,13.73,13.73,2
20140901|2014-06-26 08:30,26,13.685,13.72,13.685,13.72,74
20140901|2014-06-26 09:00,26,13.715,13.72,13.685,13.7,54
20140901|2014-06-26 09:30,26,13.69,13.69,13.63,13.63,89
20140901|2014-06-26 10:00,26,13.63,13.645,13.5,13.565,112
20140901|2014-06-26 10:30,26,13.545,13.55,13.415,13.415,223
20140901|2014-06-26 11:00,26,13.415,13.47,13.405,13.425,62
20140901|2014-06-26 11:30,26,13.42,13.48,13.405,13.405,102
20140901|2014-06-26 12:00,26,13.41,13.48,13.4,13.425,80
20140901|2014-06-26 12:30,26,13.44,13.445,13.4,13.405,74
20140901|2014-06-26 13:00,26,13.405,13.475,13.405,13.475,61
20140901|2014-06-26 19:00,27,13.48,13.48,13.46,13.46,20
20140901|2014-06-26 19:30,27,13.49,13.5,13.49,13.5,14
20140901|2014-06-26 20:00,27,13.52,13.55,13.52,13.55,6
20140901|2014-06-26 21:00,27,13.52,13.52,13.52,13.52,2
20140901|2014-06-26 23:00,27,13.525,13.58,13.525,13.58,18
20140901|2014-06-27 01:30,27,13.515,13.515,13.51,13.51,4
20140901|2014-06-27 02:00,27,13.505,13.505,13.5,13.5,4
20140901|2014-06-27 04:30,27,13.51,13.525,13.485,13.485,8
20140901|2014-06-27 06:00,27,13.53,13.53,13.53,13.53,2
20140901|2014-06-27 06:30,27,13.525,13.525,13.525,13.525,6
20140901|2014-06-27 07:00,27,13.53,13.53,13.5,13.5,12
20140901|2014-06-27 08:30,27,13.525,13.53,13.495,13.5,50
20140901|2014-06-27 09:00,27,13.51,13.53,13.485,13.51,53
20140901|2014-06-27 09:30,27,13.525,13.535,13.485,13.495,92
20140901|2014-06-27 10:00,27,13.52,13.53,13.52,13.53,18
20140901|2014-06-27 10:30,27,13.54,13.545,13.515,13.535,64
20140901|2014-06-27 11:00,27,13.52,13.54,13.505,13.53,56
20140901|2014-06-27 11:30,27,13.53,13.53,13.515,13.515,20
20140901|2014-06-27 12:00,27,13.515,13.515,13.42,13.455,46
20140901|2014-06-27 12:30,27,13.465,13.495,13.44,13.44,52
20140901|2014-06-27 13:00,27,13.435,13.575,13.435,13.575,165
20140901|2014-06-29 19:30,30,13.53,13.535,13.53,13.535,4
20140901|2014-06-29 23:00,30,13.525,13.525,13.525,13.525,2
20140901|2014-06-30 03:30,30,13.52,13.52,13.52,13.52,2
20140901|2014-06-30 06:00,30,13.5,13.5,13.5,13.5,2
20140901|2014-06-30 06:30,30,13.52,13.52,13.52,13.52,2
20140901|2014-06-30 07:00,30,13.515,13.52,13.51,13.52,12
20140901|2014-06-30 07:30,30,13.525,13.525,13.525,13.525,4
20140901|2014-06-30 08:30,30,13.53,13.56,13.53,13.56,30
20140901|2014-06-30 09:00,30,13.53,13.54,13.49,13.53,30
20140901|2014-06-30 09:30,30,13.53,13.53,13.47,13.47,114
20140901|2014-06-30 10:00,30,13.5,13.52,13.495,13.505,14
20140901|2014-06-30 10:30,30,13.505,13.505,13.46,13.495,48
20140901|2014-06-30 11:00,30,13.465,13.54,13.465,13.465,36
20140901|2014-06-30 11:30,30,13.465,13.485,13.46,13.485,51
20140901|2014-06-30 12:00,30,13.46,13.48,13.46,13.47,10
20140901|2014-06-30 12:30,30,13.49,13.53,13.49,13.525,48
20140901|2014-06-30 13:00,30,13.545,13.585,13.545,13.58,102
20140901|2014-06-30 19:00,1,13.56,13.56,13.56,13.56,2
20140901|2014-07-01 02:00,1,13.54,13.54,13.54,13.54,4
20140901|2014-07-01 02:30,1,13.54,13.54,13.54,13.54,4
20140901|2014-07-01 07:00,1,13.515,13.535,13.515,13.535,10
20140901|2014-07-01 08:30,1,13.545,13.565,13.52,13.52,81
20140901|2014-07-01 09:00,1,13.53,13.55,13.49,13.49,32
20140901|2014-07-01 09:30,1,13.49,13.495,13.45,13.47,194
20140901|2014-07-01 10:00,1,13.47,13.51,13.47,13.51,160
20140901|2014-07-01 10:30,1,13.47,13.51,13.46,13.51,50
20140901|2014-07-01 11:00,1,13.505,13.555,13.505,13.525,64
20140901|2014-07-01 11:30,1,13.515,13.54,13.515,13.54,22
20140901|2014-07-01 12:00,1,13.525,13.54,13.515,13.515,12
20140901|2014-07-01 12:30,1,13.52,13.525,13.505,13.515,16
20140901|2014-07-01 13:00,1,13.535,13.55,13.525,13.54,68
20140901|2014-07-01 19:00,2,13.53,13.53,13.53,13.53,4
20140901|2014-07-02 02:00,2,13.475,13.52,13.475,13.52,12
20140901|2014-07-02 04:30,2,13.52,13.525,13.51,13.51,20
20140901|2014-07-02 06:30,2,13.48,13.485,13.48,13.485,4
20140901|2014-07-02 07:00,2,13.51,13.51,13.51,13.51,2
20140901|2014-07-02 08:30,2,13.51,13.565,13.51,13.555,115
20140901|2014-07-02 09:00,2,13.555,13.645,13.54,13.62,224
20140901|2014-07-02 09:30,2,13.62,13.63,13.565,13.6,66
20140901|2014-07-02 10:00,2,13.625,13.63,13.605,13.605,31
20140901|2014-07-02 10:30,2,13.63,13.64,13.63,13.64,6
20140901|2014-07-02 11:00,2,13.63,13.635,13.63,13.635,4
20140901|2014-07-02 11:30,2,13.615,13.62,13.61,13.61,16
20140901|2014-07-02 12:30,2,13.63,13.63,13.63,13.63,2
20140901|2014-07-02 13:00,2,13.635,13.695,13.63,13.695,71
20140901|2014-07-02 19:00,3,13.68,13.68,13.68,13.68,6
20140901|2014-07-02 20:00,3,13.65,13.655,13.65,13.655,4
20140901|2014-07-03 01:00,3,13.665,13.665,13.665,13.665,2
20140901|2014-07-03 01:30,3,13.65,13.66,13.65,13.66,10
20140901|2014-07-03 02:00,3,13.66,13.66,13.66,13.66,8
20140901|2014-07-03 07:30,3,13.625,13.655,13.62,13.655,9
20140901|2014-07-03 08:30,3,13.615,13.615,13.59,13.6,62
20140901|2014-07-03 09:00,3,13.605,13.635,13.605,13.635,8
20140901|2014-07-03 09:30,3,13.635,13.635,13.635,13.635,2
20140901|2014-07-03 10:00,3,13.64,13.64,13.64,13.64,10
20140901|2014-07-03 10:30,3,13.615,13.615,13.615,13.615,4
20140901|2014-07-03 11:00,3,13.605,13.605,13.6,13.6,14
20140901|2014-07-03 11:30,3,13.605,13.61,13.57,13.57,57
20140901|2014-07-07 08:30,7,13.6,13.62,13.6,13.62,4
20140901|2014-07-07 09:00,7,13.585,13.635,13.58,13.635,26
20140901|2014-07-07 09:30,7,13.6,13.6,13.6,13.6,6
20140901|2014-07-07 11:00,7,13.59,13.6,13.59,13.6,4
20140901|2014-07-07 11:30,7,13.615,13.615,13.6,13.6,16
20140901|2014-07-07 12:00,7,13.61,13.61,13.61,13.61,2
20140901|2014-07-07 12:30,7,13.62,13.635,13.6,13.61,20
20140901|2014-07-07 13:00,7,13.61,13.635,13.585,13.59,55
20140901|2014-07-07 19:00,8,13.64,13.64,13.64,13.64,4
20140901|2014-07-07 19:30,8,13.63,13.63,13.63,13.63,2
20140901|2014-07-07 22:00,8,13.63,13.63,13.63,13.63,2
20140901|2014-07-07 22:30,8,13.62,13.62,13.62,13.62,2
20140901|2014-07-07 23:30,8,13.62,13.62,13.62,13.62,2
20140901|2014-07-08 01:00,8,13.615,13.615,13.615,13.615,6
20140901|2014-07-08 03:30,8,13.615,13.64,13.615,13.64,6
20140901|2014-07-08 05:00,8,13.64,13.64,13.64,13.64,4
20140901|2014-07-08 06:30,8,13.62,13.62,13.62,13.62,4
20140901|2014-07-08 07:30,8,13.635,13.67,13.635,13.67,22
20140901|2014-07-08 08:30,8,13.68,13.69,13.67,13.67,38
20140901|2014-07-08 09:00,8,13.665,13.695,13.665,13.69,42
20140901|2014-07-08 09:30,8,13.685,13.69,13.67,13.67,34
20140901|2014-07-08 10:30,8,13.69,13.71,13.67,13.67,48
20140901|2014-07-08 11:30,8,13.705,13.705,13.655,13.655,28
20140901|2014-07-08 12:00,8,13.7,13.715,13.7,13.7,14
20140901|2014-07-08 12:30,8,13.695,13.695,13.675,13.675,14
20140901|2014-07-08 13:00,8,13.685,13.705,13.68,13.705,109
20140901|2014-07-08 19:00,9,13.695,13.695,13.66,13.66,8
20140901|2014-07-09 01:00,9,13.655,13.655,13.655,13.655,2
20140901|2014-07-09 02:30,9,13.675,13.7,13.675,13.7,10
20140901|2014-07-09 07:00,9,13.67,13.67,13.67,13.67,4
20140901|2014-07-09 08:30,9,13.66,13.66,13.57,13.57,46
20140901|2014-07-09 09:00,9,13.605,13.66,13.605,13.605,26
20140901|2014-07-09 09:30,9,13.605,13.63,13.6,13.62,40
20140901|2014-07-09 10:00,9,13.625,13.695,13.6,13.63,102
20140901|2014-07-09 10:30,9,13.63,13.645,13.615,13.615,26
20140901|2014-07-09 11:00,9,13.61,13.61,13.6,13.6,14
20140901|2014-07-09 11:30,9,13.6,13.6,13.58,13.58,14
20140901|2014-07-09 12:00,9,13.59,13.64,13.59,13.6,52
20140901|2014-07-09 12:30,9,13.6,13.62,13.58,13.585,36
20140901|2014-07-09 13:00,9,13.58,13.58,13.435,13.475,212
20140901|2014-07-09 19:00,10,13.455,13.47,13.435,13.435,30
20140901|2014-07-09 19:30,10,13.435,13.435,13.435,13.435,3
20140901|2014-07-09 20:30,10,13.44,13.44,13.44,13.44,2
20140901|2014-07-10 02:30,10,13.46,13.46,13.46,13.46,2
20140901|2014-07-10 05:30,10,13.46,13.46,13.46,13.46,2
20140901|2014-07-10 07:30,10,13.45,13.45,13.45,13.45,11
20140901|2014-07-10 08:30,10,13.45,13.46,13.44,13.45,16
20140901|2014-07-10 09:00,10,13.44,13.5,13.425,13.5,46
20140901|2014-07-10 09:30,10,13.48,13.48,13.46,13.46,26
20140901|2014-07-10 10:00,10,13.49,13.585,13.49,13.525,22
20140901|2014-07-10 10:30,10,13.52,13.525,13.52,13.525,4
20140901|2014-07-10 11:00,10,13.52,13.525,13.495,13.495,6
20140901|2014-07-10 11:30,10,13.49,13.49,13.485,13.49,14
20140901|2014-07-10 12:00,10,13.47,13.47,13.47,13.47,2
20140901|2014-07-10 12:30,10,13.465,13.465,13.45,13.46,16
20140901|2014-07-10 13:00,10,13.465,13.47,13.445,13.445,31
20140901|2014-07-10 22:00,11,13.44,13.44,13.44,13.44,2
20140901|2014-07-10 22:30,11,13.445,13.445,13.445,13.445,4
20140901|2014-07-10 23:00,11,13.425,13.425,13.425,13.425,2
20140901|2014-07-11 01:00,11,13.445,13.445,13.445,13.445,2
20140901|2014-07-11 01:30,11,13.445,13.445,13.445,13.445,2
20140901|2014-07-11 02:00,11,13.44,13.44,13.44,13.44,2
20140901|2014-07-11 03:30,11,13.43,13.43,13.43,13.43,2
20140901|2014-07-11 05:00,11,13.43,13.43,13.43,13.43,2
20140901|2014-07-11 07:30,11,13.42,13.425,13.42,13.425,4
20140901|2014-07-11 08:30,11,13.43,13.435,13.375,13.38,131
20140901|2014-07-11 09:00,11,13.39,13.405,13.39,13.405,24
20140901|2014-07-11 09:30,11,13.39,13.39,13.37,13.37,111
20140901|2014-07-11 10:00,11,13.38,13.38,13.375,13.375,28
20140901|2014-07-11 10:30,11,13.385,13.385,13.365,13.365,18
20140901|2014-07-11 11:00,11,13.365,13.365,13.19,13.235,284
20140901|2014-07-11 11:30,11,13.245,13.26,13.23,13.245,120
20140901|2014-07-11 12:00,11,13.225,13.23,13.21,13.21,40
20140901|2014-07-11 12:30,11,13.21,13.23,13.205,13.22,28
20140901|2014-07-11 13:00,11,13.23,13.23,13.2,13.2,41
20140901|2014-07-13 19:00,14,13.19,13.19,13.175,13.175,10
20140901|2014-07-13 19:30,14,13.125,13.155,13.105,13.14,41
20140901|2014-07-13 21:30,14,13.14,13.14,13.14,13.14,2
20140901|2014-07-13 22:00,14,13.155,13.16,13.155,13.16,8
20140901|2014-07-14 01:00,14,13.165,13.17,13.165,13.17,4
20140901|2014-07-14 02:00,14,13.135,13.135,13.135,13.135,4
20140901|2014-07-14 04:30,14,13.15,13.15,13.15,13.15,8
20140901|2014-07-14 05:00,14,13.155,13.16,13.155,13.16,8
20140901|2014-07-14 05:30,14,13.14,13.14,13.14,13.14,2
20140901|2014-07-14 06:00,14,13.135,13.135,13.12,13.12,4
20140901|2014-07-14 06:30,14,13.12,13.12,13.12,13.12,2
20140901|2014-07-14 07:30,14,13.14,13.14,13.14,13.14,2
20140901|2014-07-14 08:30,14,13.115,13.13,12.92,12.92,148
20140901|2014-07-14 09:00,14,12.96,12.96,12.855,12.93,34
20140901|2014-07-14 09:30,14,12.935,12.95,12.9,12.92,56
20140901|2014-07-14 10:00,14,12.89,12.905,12.815,12.855,118
20140901|2014-07-14 10:30,14,12.875,12.89,12.875,12.875,18
20140901|2014-07-14 11:00,14,12.925,12.925,12.9,12.905,12
20140901|2014-07-14 11:30,14,12.905,12.92,12.88,12.88,46
20140901|2014-07-14 12:00,14,12.875,12.875,12.875,12.875,6
20140901|2014-07-14 12:30,14,12.88,12.91,12.87,12.91,24
20140901|2014-07-14 13:00,14,12.91,12.91,12.875,12.91,13
20140901|2014-07-14 19:00,15,12.935,12.94,12.935,12.94,18
20140901|2014-07-14 19:30,15,12.94,12.965,12.92,12.965,10
20140901|2014-07-14 20:30,15,12.935,12.935,12.935,12.935,4
20140901|2014-07-14 21:30,15,12.94,12.945,12.94,12.945,4
20140901|2014-07-14 22:00,15,12.94,12.94,12.915,12.915,10
20140901|2014-07-14 23:30,15,12.92,12.92,12.92,12.92,2
20140901|2014-07-15 01:30,15,12.915,12.915,12.915,12.915,2
20140901|2014-07-15 02:00,15,12.915,12.915,12.915,12.915,2
20140901|2014-07-15 02:30,15,12.92,12.92,12.91,12.91,10
20140901|2014-07-15 03:00,15,12.93,12.93,12.93,12.93,2
20140901|2014-07-15 04:00,15,12.93,12.93,12.93,12.93,2
20140901|2014-07-15 06:30,15,12.915,12.915,12.915,12.915,4
20140901|2014-07-15 07:00,15,12.945,12.945,12.945,12.945,2
20140901|2014-07-15 07:30,15,12.95,12.95,12.95,12.95,2
20140901|2014-07-15 08:30,15,12.92,12.95,12.785,12.8,346
20140901|2014-07-15 09:00,15,12.795,12.84,12.795,12.83,92
20140901|2014-07-15 09:30,15,12.855,12.9,12.85,12.9,96
20140901|2014-07-15 10:00,15,12.91,12.91,12.88,12.88,20
20140901|2014-07-15 10:30,15,12.88,12.9,12.85,12.9,26
20140901|2014-07-15 11:00,15,12.86,12.86,12.85,12.85,100
20140901|2014-07-15 11:30,15,12.87,12.87,12.845,12.865,47
20140901|2014-07-15 12:00,15,12.85,12.85,12.845,12.845,8
20140901|2014-07-15 12:30,15,12.85,12.86,12.845,12.845,18
20140901|2014-07-15 13:00,15,12.845,12.89,12.845,12.88,73
20140901|2014-07-15 19:00,16,12.9,12.9,12.9,12.9,8
20140901|2014-07-15 19:30,16,12.885,12.885,12.885,12.885,2
20140901|2014-07-15 20:00,16,12.875,12.875,12.875,12.875,2
20140901|2014-07-16 02:00,16,12.87,12.88,12.87,12.88,6
20140901|2014-07-16 06:30,16,12.88,12.88,12.88,12.88,2
20140901|2014-07-16 07:00,16,12.865,12.865,12.865,12.865,2
20140901|2014-07-16 08:30,16,12.88,13.025,12.88,12.945,136
20140901|2014-07-16 09:00,16,12.93,12.935,12.82,12.825,180
20140901|2014-07-16 09:30,16,12.835,12.835,12.81,12.825,30
20140901|2014-07-16 10:00,16,12.825,12.975,12.825,12.9,184
20140901|2014-07-16 10:30,16,12.92,12.95,12.92,12.95,34
20140901|2014-07-16 11:30,16,12.925,12.925,12.925,12.925,2
20140901|2014-07-16 12:00,16,12.925,12.945,12.925,12.925,6
20140901|2014-07-16 13:00,16,12.93,12.995,12.93,12.995,44
20140901|2014-07-16 19:00,17,13.02,13.02,12.94,12.94,14
20140901|2014-07-16 23:00,17,12.955,12.955,12.955,12.955,2
20140901|2014-07-17 01:00,17,13.025,13.025,13.025,13.025,8
20140901|2014-07-17 04:00,17,13.005,13.005,12.995,12.995,6
20140901|2014-07-17 07:00,17,13.005,13.025,13.005,13.025,10
20140901|2014-07-17 08:30,17,13.025,13.05,12.995,12.995,42
20140901|2014-07-17 09:00,17,13.04,13.045,13.02,13.045,12
20140901|2014-07-17 09:30,17,13.04,13.055,13.01,13.01,34
20140901|2014-07-17 10:00,17,13,13.04,13,13.04,8
20140901|2014-07-17 10:30,17,13.045,13.08,13.045,13.08,16
20140901|2014-07-17 11:00,17,13.08,13.145,13.08,13.145,28
20140901|2014-07-17 11:30,17,13.125,13.325,13.125,13.275,168
20140901|2014-07-17 12:00,17,13.235,13.265,13.2,13.265,16
20140901|2014-07-17 12:30,17,13.23,13.275,13.22,13.225,24
20140901|2014-07-17 13:00,17,13.245,13.28,13.245,13.28,29
20140901|2014-07-17 19:00,18,13.27,13.27,13.265,13.265,12
20140901|2014-07-18 03:00,18,13.255,13.26,13.255,13.26,10
20140901|2014-07-18 05:00,18,13.255,13.255,13.255,13.255,2
20140901|2014-07-18 06:00,18,13.24,13.24,13.24,13.24,2
20140901|2014-07-18 06:30,18,13.235,13.235,13.235,13.235,2
20140901|2014-07-18 07:00,18,13.235,13.245,13.235,13.245,6
20140901|2014-07-18 07:30,18,13.25,13.255,13.25,13.255,6
20140901|2014-07-18 08:30,18,13.255,13.255,13.22,13.22,20
20140901|2014-07-18 09:00,18,13.24,13.25,13.24,13.25,4
20140901|2014-07-18 09:30,18,13.25,13.25,13.245,13.245,14
20140901|2014-07-18 10:00,18,13.245,13.25,13.24,13.24,10
20140901|2014-07-18 10:30,18,13.24,13.25,13.205,13.23,30
20140901|2014-07-18 11:00,18,13.215,13.215,13.2,13.2,10
20140901|2014-07-18 11:30,18,13.21,13.23,13.21,13.21,16
20140901|2014-07-18 12:00,18,13.205,13.205,13.15,13.15,60
20140901|2014-07-18 12:30,18,13.155,13.155,13.145,13.145,20
20140901|2014-07-18 13:00,18,13.14,13.14,13.125,13.13,23
20140901|2014-07-20 19:00,21,13.13,13.13,13.13,13.13,2
20140901|2014-07-20 19:30,21,13.13,13.13,13.13,13.13,2
20140901|2014-07-20 23:30,21,13.13,13.13,13.13,13.13,2
20140901|2014-07-21 03:00,21,13.13,13.13,13.125,13.125,12
20140901|2014-07-21 03:30,21,13.115,13.115,13.115,13.115,2
20140901|2014-07-21 07:30,21,13.095,13.095,13.02,13.02,34
20140901|2014-07-21 08:30,21,13.095,13.1,13.03,13.04,16
20140901|2014-07-21 09:00,21,13.05,13.08,13.04,13.08,24
20140901|2014-07-21 09:30,21,13.08,13.08,13.045,13.045,14
20140901|2014-07-21 10:00,21,13.075,13.075,13.075,13.075,2
20140901|2014-07-21 10:30,21,13.07,13.07,13.045,13.045,16
20140901|2014-07-21 11:00,21,13.065,13.065,13.045,13.045,6
20140901|2014-07-21 11:30,21,13.075,13.1,13.075,13.1,54
20140901|2014-07-21 12:00,21,13.08,13.08,13.04,13.04,10
20140901|2014-07-21 12:30,21,13.055,13.055,13.05,13.05,12
20140901|2014-07-21 13:00,21,13.05,13.05,12.98,12.985,58
20140901|2014-07-21 19:00,22,12.98,12.98,12.98,12.98,2
20140901|2014-07-22 01:00,22,13.045,13.045,13.045,13.045,2
20140901|2014-07-22 02:00,22,13.05,13.05,13.05,13.05,4
20140901|2014-07-22 02:30,22,13.02,13.02,12.995,12.995,12
20140901|2014-07-22 05:00,22,13.025,13.025,13.025,13.025,4
20140901|2014-07-22 06:30,22,13.025,13.025,13.025,13.025,4
20140901|2014-07-22 07:00,22,13.05,13.07,13.05,13.07,22
20140901|2014-07-22 07:30,22,13.02,13.02,13.02,13.02,2
20140901|2014-07-22 08:30,22,13.04,13.095,13.035,13.05,96
20140901|2014-07-22 09:00,22,13.06,13.15,13.055,13.06,111
20140901|2014-07-22 09:30,22,13.075,13.075,13.075,13.075,2
20140901|2014-07-22 10:30,22,13.105,13.105,13.105,13.105,6
20140901|2014-07-22 11:00,22,13.065,13.065,13.065,13.065,2
20140901|2014-07-22 11:30,22,13.105,13.11,13.08,13.105,10
20140901|2014-07-22 12:00,22,13.11,13.185,13.11,13.165,76
20140901|2014-07-22 12:30,22,13.18,13.18,13.16,13.17,12
20140901|2014-07-22 13:00,22,13.17,13.19,13.145,13.19,43
20140901|2014-07-22 19:00,23,13.15,13.15,13.145,13.145,4
20140901|2014-07-22 22:30,23,13.14,13.14,13.14,13.14,4
20140901|2014-07-22 23:00,23,13.13,13.13,13.13,13.13,2
20140901|2014-07-23 01:30,23,13.15,13.15,13.15,13.15,8
20140901|2014-07-23 02:00,23,13.15,13.15,13.15,13.15,2
20140901|2014-07-23 06:30,23,13.15,13.15,13.15,13.15,2
20140901|2014-07-23 07:00,23,13.16,13.16,13.16,13.16,2
20140901|2014-07-23 07:30,23,13.16,13.16,13.16,13.16,2
20140901|2014-07-23 08:30,23,13.145,13.175,13.145,13.175,8
20140901|2014-07-23 09:00,23,13.145,13.185,13.14,13.14,44
20140901|2014-07-23 09:30,23,13.15,13.2,13.145,13.2,48
20140901|2014-07-23 10:00,23,13.225,13.225,13.185,13.185,4
20140901|2014-07-23 10:30,23,13.215,13.215,13.185,13.205,30
20140901|2014-07-23 11:00,23,13.22,13.255,13.22,13.255,44
20140901|2014-07-23 11:30,23,13.2,13.215,13.17,13.18,18
20140901|2014-07-23 12:00,23,13.175,13.175,13.155,13.16,18
20140901|2014-07-23 12:30,23,13.145,13.165,13.11,13.11,44
20140901|2014-07-23 13:00,23,13.11,13.14,13.11,13.12,16
20140901|2014-07-23 19:00,24,13.1,13.15,13.09,13.15,12
20140901|2014-07-24 01:00,24,13.14,13.14,13.13,13.13,8
20140901|2014-07-24 01:30,24,13.13,13.13,13.13,13.13,2
20140901|2014-07-24 03:00,24,13.125,13.125,13.125,13.125,4
20140901|2014-07-24 03:30,24,13.125,13.125,13.125,13.125,4
20140901|2014-07-24 05:00,24,13.17,13.17,13.17,13.17,2
20140901|2014-07-24 07:00,24,13.135,13.135,13.135,13.135,2
20140901|2014-07-24 07:30,24,13.135,13.135,13.135,13.135,4
20140901|2014-07-24 08:30,24,13.13,13.145,13.11,13.145,22
20140901|2014-07-24 09:00,24,13.15,13.15,13.15,13.15,2
20140901|2014-07-24 09:30,24,13.16,13.175,13.15,13.15,24
20140901|2014-07-24 10:30,24,13.165,13.165,13.165,13.165,2
20140901|2014-07-24 12:00,24,13.135,13.135,13.135,13.135,2
20140901|2014-07-24 12:30,24,13.12,13.12,13.12,13.12,2
20140901|2014-07-24 13:00,24,13.14,13.14,13.075,13.09,53
20140901|2014-07-24 19:00,25,13.09,13.11,13.09,13.105,8
20140901|2014-07-25 02:30,25,13.095,13.095,13.09,13.09,8
20140901|2014-07-25 03:00,25,13.09,13.09,13.09,13.09,2
20140901|2014-07-25 06:00,25,13.1,13.1,13.1,13.1,2
20140901|2014-07-25 07:30,25,13.08,13.08,13.055,13.055,48
20140901|2014-07-25 08:30,25,13.055,13.13,13.055,13.12,38
20140901|2014-07-25 09:00,25,13.08,13.1,13.04,13.06,65
20140901|2014-07-25 09:30,25,13.045,13.045,13.02,13.03,12
20140901|2014-07-25 10:00,25,13,13,13,13,6
20140901|2014-07-25 10:30,25,13.045,13.07,13.04,13.04,14
20140901|2014-07-25 11:00,25,13.025,13.025,12.99,13.015,28
20140901|2014-07-25 11:30,25,13,13,12.99,12.99,6
20140901|2014-07-25 12:00,25,12.985,12.985,12.935,12.94,94
20140901|2014-07-25 12:30,25,12.945,12.95,12.94,12.94,24
20140901|2014-07-25 13:00,25,12.94,12.95,12.935,12.95,36
20140901|2014-07-27 19:00,28,12.945,12.945,12.93,12.93,6
20140901|2014-07-27 19:30,28,12.94,12.95,12.94,12.95,4
20140901|2014-07-27 20:00,28,12.93,12.93,12.925,12.925,4
20140901|2014-07-28 00:30,28,12.95,12.95,12.95,12.95,2
20140901|2014-07-28 02:00,28,12.94,12.94,12.94,12.94,2
20140901|2014-07-28 03:30,28,12.93,12.93,12.885,12.885,29
20140901|2014-07-28 04:00,28,12.885,12.885,12.885,12.885,2
20140901|2014-07-28 04:30,28,12.905,12.94,12.905,12.94,4
20140901|2014-07-28 07:30,28,12.885,12.9,12.885,12.9,6
20140901|2014-07-28 08:30,28,12.865,12.895,12.845,12.86,74
20140901|2014-07-28 09:30,28,12.895,12.9,12.895,12.9,4
20140901|2014-07-28 10:30,28,12.88,12.88,12.86,12.86,12
20140901|2014-07-28 11:00,28,12.855,12.925,12.855,12.925,90
20140901|2014-07-28 11:30,28,12.955,12.955,12.865,12.885,73
20140901|2014-07-28 12:00,28,12.91,12.91,12.91,12.91,8
20140901|2014-07-28 12:30,28,12.91,12.91,12.905,12.905,7
20140901|2014-07-28 13:00,28,12.905,12.935,12.905,12.92,29
20140901|2014-07-28 19:00,29,12.92,12.93,12.92,12.93,10
20140901|2014-07-28 19:30,29,12.93,12.96,12.93,12.96,8
20140901|2014-07-28 20:00,29,12.965,12.965,12.965,12.965,2
20140901|2014-07-28 21:00,29,12.96,12.965,12.96,12.965,6
20140901|2014-07-29 01:00,29,12.955,12.955,12.95,12.95,6
20140901|2014-07-29 01:30,29,12.955,12.955,12.945,12.945,16
20140901|2014-07-29 02:00,29,12.945,12.945,12.945,12.945,2
20140901|2014-07-29 06:30,29,12.955,13.02,12.94,12.965,52
20140901|2014-07-29 07:00,29,12.975,12.975,12.975,12.975,2
20140901|2014-07-29 08:30,29,12.955,12.99,12.94,12.99,38
20140901|2014-07-29 09:00,29,12.965,12.975,12.965,12.975,6
20140901|2014-07-29 09:30,29,12.95,12.95,12.935,12.935,6
20140901|2014-07-29 10:00,29,12.945,12.945,12.945,12.945,2
20140901|2014-07-29 10:30,29,12.945,12.95,12.945,12.95,10
20140901|2014-07-29 11:00,29,12.975,13.035,12.965,13.015,44
20140901|2014-07-29 12:00,29,13.03,13.065,13.03,13.06,20
20140901|2014-07-29 12:30,29,13.09,13.095,13.06,13.095,34
20140901|2014-07-29 13:00,29,13.1,13.14,13.04,13.12,96
20140901|2014-07-29 19:00,30,13.185,13.2,13.13,13.13,18
20140901|2014-07-29 19:30,30,13.115,13.115,13.11,13.11,8
20140901|2014-07-30 01:00,30,13.085,13.085,13.085,13.085,4
20140901|2014-07-30 02:00,30,13.085,13.085,13.08,13.085,14
20140901|2014-07-30 03:00,30,13.065,13.065,13.06,13.06,4
20140901|2014-07-30 07:00,30,13.055,13.055,13.055,13.055,2
20140901|2014-07-30 07:30,30,13.03,13.03,13.03,13.03,2
20140901|2014-07-30 08:30,30,13.02,13.025,12.99,12.99,15
20140901|2014-07-30 09:00,30,12.995,13.02,12.99,13.02,14
20140901|2014-07-30 09:30,30,13.035,13.05,13.015,13.02,16
20140901|2014-07-30 10:00,30,13.015,13.015,12.99,12.99,12
20140901|2014-07-30 10:30,30,12.99,12.99,12.98,12.98,16
20140901|2014-07-30 11:00,30,12.98,12.995,12.975,12.975,19
20140901|2014-07-30 11:30,30,13.005,13.005,13.005,13.005,4
20140901|2014-07-30 12:30,30,13.005,13.005,12.97,12.995,48
20140901|2014-07-30 13:00,30,12.995,12.995,12.965,12.965,137
20140901|2014-07-30 23:00,31,12.965,12.965,12.965,12.965,8
20140901|2014-07-30 23:30,31,12.965,12.965,12.965,12.965,2
20140901|2014-07-31 01:30,31,12.975,12.975,12.975,12.975,4
20140901|2014-07-31 06:00,31,12.965,12.965,12.965,12.965,22
20140901|2014-07-31 06:30,31,12.985,12.985,12.985,12.985,2
20140901|2014-07-31 07:00,31,12.985,13.01,12.985,13.01,6
20140901|2014-07-31 08:30,31,12.97,12.97,12.96,12.97,18
20140901|2014-07-31 09:00,31,12.94,12.945,12.935,12.945,7
20140901|2014-07-31 09:30,31,12.955,12.975,12.955,12.955,17
20140901|2014-07-31 10:00,31,12.975,12.975,12.975,12.975,2
20140901|2014-07-31 11:00,31,12.96,12.99,12.96,12.99,8
20140901|2014-07-31 11:30,31,12.965,12.985,12.965,12.98,14
20140901|2014-07-31 12:00,31,12.99,12.995,12.99,12.995,8
20140901|2014-07-31 12:30,31,12.99,12.99,12.99,12.99,10
20140901|2014-07-31 13:00,31,13,13.03,12.95,13.005,134
20140901|2014-07-31 22:30,1,12.96,12.96,12.96,12.96,2
20140901|2014-08-01 03:30,1,12.94,12.94,12.94,12.94,2
20140901|2014-08-01 04:00,1,12.94,12.94,12.94,12.94,2
20140901|2014-08-01 04:30,1,12.925,12.925,12.925,12.925,24
20140901|2014-08-01 05:30,1,12.945,12.955,12.945,12.955,8
20140901|2014-08-01 06:30,1,12.95,12.95,12.95,12.95,4
20140901|2014-08-01 07:00,1,12.92,12.925,12.91,12.91,16
20140901|2014-08-01 08:30,1,12.935,12.955,12.865,12.865,62
20140901|2014-08-01 09:00,1,12.895,12.895,12.865,12.865,32
20140901|2014-08-01 09:30,1,12.88,12.89,12.865,12.865,38
20140901|2014-08-01 10:00,1,12.87,12.87,12.84,12.86,36
20140901|2014-08-01 10:30,1,12.85,12.86,12.835,12.835,84
20140901|2014-08-01 11:00,1,12.835,12.855,12.815,12.855,40
20140901|2014-08-01 11:30,1,12.845,12.86,12.83,12.86,34
20140901|2014-08-01 12:00,1,12.835,12.835,12.825,12.825,8
20140901|2014-08-01 12:30,1,12.825,12.825,12.79,12.815,74
20140901|2014-08-01 13:00,1,12.815,12.83,12.785,12.79,114
20140901|2014-08-03 19:00,4,12.795,12.795,12.79,12.79,16
20140901|2014-08-03 20:00,4,12.815,12.815,12.815,12.815,2
20140901|2014-08-03 21:00,4,12.81,12.81,12.81,12.81,2
20140901|2014-08-04 02:00,4,12.805,12.805,12.8,12.8,16
20140901|2014-08-04 06:00,4,12.805,12.805,12.785,12.785,30
20140901|2014-08-04 07:00,4,12.785,12.79,12.77,12.77,20
20140901|2014-08-04 07:30,4,12.77,12.77,12.77,12.77,2
20140901|2014-08-04 08:30,4,12.775,12.8,12.775,12.8,18
20140901|2014-08-04 09:00,4,12.805,12.835,12.805,12.835,10
20140901|2014-08-04 09:30,4,12.815,12.845,12.815,12.825,28
20140901|2014-08-04 10:00,4,12.815,12.815,12.8,12.805,6
20140901|2014-08-04 10:30,4,12.815,12.82,12.8,12.805,12
20140901|2014-08-04 11:00,4,12.815,12.835,12.81,12.81,14
20140901|2014-08-04 11:30,4,12.81,12.82,12.785,12.81,52
20140901|2014-08-04 12:00,4,12.81,12.835,12.8,12.8,22
20140901|2014-08-04 12:30,4,12.8,12.8,12.78,12.78,28
20140901|2014-08-04 13:00,4,12.79,12.84,12.79,12.835,134
20140901|2014-08-04 19:00,5,12.85,12.85,12.85,12.85,10
20140901|2014-08-04 22:00,5,12.87,12.87,12.87,12.87,4
20140901|2014-08-05 02:00,5,12.825,12.825,12.825,12.825,4
20140901|2014-08-05 02:30,5,12.825,12.83,12.825,12.83,8
20140901|2014-08-05 03:30,5,12.825,12.825,12.825,12.825,2
20140901|2014-08-05 06:30,5,12.795,12.795,12.795,12.795,2
20140901|2014-08-05 08:30,5,12.795,12.81,12.795,12.795,30
20140901|2014-08-05 09:00,5,12.795,12.795,12.74,12.74,101
20140901|2014-08-05 09:30,5,12.74,12.74,12.69,12.69,106
20140901|2014-08-05 10:00,5,12.69,12.695,12.65,12.65,92
20140901|2014-08-05 10:30,5,12.655,12.655,12.63,12.63,108
20140901|2014-08-05 11:00,5,12.63,12.675,12.61,12.645,199
20140901|2014-08-05 11:30,5,12.645,12.705,12.635,12.635,105
20140901|2014-08-05 12:00,5,12.65,12.69,12.65,12.69,50
20140901|2014-08-05 12:30,5,12.685,12.72,12.665,12.72,91
20140901|2014-08-05 13:00,5,12.715,12.725,12.67,12.67,33
20140901|2014-08-05 19:00,6,12.65,12.65,12.65,12.65,8
20140901|2014-08-05 22:00,6,12.63,12.63,12.625,12.625,10
20140901|2014-08-06 02:00,6,12.655,12.66,12.655,12.66,4
20140901|2014-08-06 02:30,6,12.66,12.66,12.66,12.66,2
20140901|2014-08-06 03:00,6,12.66,12.66,12.66,12.66,8
20140901|2014-08-06 05:30,6,12.65,12.65,12.645,12.645,4
20140901|2014-08-06 06:30,6,12.66,12.68,12.66,12.68,4
20140901|2014-08-06 07:30,6,12.69,12.69,12.69,12.69,2
20140901|2014-08-06 08:30,6,12.67,12.7,12.665,12.675,61
20140901|2014-08-06 09:00,6,12.7,12.7,12.675,12.675,6
20140901|2014-08-06 09:30,6,12.675,12.7,12.65,12.7,88
20140901|2014-08-06 10:00,6,12.685,12.71,12.65,12.71,50
20140901|2014-08-06 10:30,6,12.705,12.705,12.665,12.665,57
20140901|2014-08-06 11:00,6,12.66,12.68,12.65,12.65,20
20140901|2014-08-06 11:30,6,12.65,12.65,12.635,12.64,64
20140901|2014-08-06 12:00,6,12.64,12.64,12.63,12.63,38
20140901|2014-08-06 12:30,6,12.63,12.66,12.625,12.63,196
20140901|2014-08-06 13:00,6,12.63,12.63,12.62,12.625,40
20140901|2014-08-06 20:00,7,12.63,12.63,12.63,12.63,2
20140901|2014-08-06 21:00,7,12.63,12.63,12.62,12.62,14
20140901|2014-08-06 21:30,7,12.62,12.62,12.62,12.62,2
20140901|2014-08-06 23:00,7,12.62,12.62,12.62,12.62,2
20140901|2014-08-07 02:30,7,12.63,12.63,12.63,12.63,6
20140901|2014-08-07 05:30,7,12.62,12.62,12.62,12.62,2
20140901|2014-08-07 06:30,7,12.62,12.62,12.615,12.615,10
20140901|2014-08-07 07:00,7,12.63,12.64,12.63,12.64,18
20140901|2014-08-07 08:30,7,12.63,12.74,12.63,12.67,58
20140901|2014-08-07 09:00,7,12.67,12.72,12.67,12.685,42
20140901|2014-08-07 09:30,7,12.665,12.68,12.66,12.66,58
20140901|2014-08-07 10:00,7,12.67,12.735,12.66,12.73,44
20140901|2014-08-07 10:30,7,12.71,12.73,12.68,12.69,64
20140901|2014-08-07 11:00,7,12.7,12.72,12.7,12.7,10
20140901|2014-08-07 11:30,7,12.7,12.72,12.7,12.705,52
20140901|2014-08-07 12:00,7,12.715,12.725,12.705,12.705,20
20140901|2014-08-07 12:30,7,12.705,12.705,12.68,12.68,62
20140901|2014-08-07 13:00,7,12.69,12.74,12.69,12.74,83
20140901|2014-08-07 19:00,8,12.74,12.74,12.74,12.74,4
20140901|2014-08-07 20:00,8,12.695,12.72,12.695,12.72,4
20140901|2014-08-07 23:30,8,12.72,12.725,12.72,12.725,4
20140901|2014-08-08 02:30,8,12.73,12.73,12.73,12.73,4
20140901|2014-08-08 03:00,8,12.73,12.73,12.72,12.72,6
20140901|2014-08-08 04:00,8,12.735,12.735,12.735,12.735,2
20140901|2014-08-08 05:30,8,12.725,12.725,12.72,12.72,8
20140901|2014-08-08 06:30,8,12.735,12.735,12.71,12.71,4
20140901|2014-08-08 07:00,8,12.72,12.72,12.72,12.72,2
20140901|2014-08-08 07:30,8,12.735,12.735,12.735,12.735,4
20140901|2014-08-08 08:30,8,12.705,12.76,12.7,12.76,36
20140901|2014-08-08 09:00,8,12.75,12.75,12.725,12.73,14
20140901|2014-08-08 09:30,8,12.705,12.705,12.685,12.685,38
20140901|2014-08-08 10:00,8,12.685,12.685,12.66,12.68,34
20140901|2014-08-08 10:30,8,12.67,12.67,12.65,12.655,46
20140901|2014-08-08 11:00,8,12.655,12.685,12.655,12.66,25
20140901|2014-08-08 11:30,8,12.655,12.66,12.65,12.65,84
20140901|2014-08-08 12:00,8,12.65,12.65,12.65,12.65,6
20140901|2014-08-08 12:30,8,12.655,12.67,12.655,12.66,52
20140901|2014-08-08 13:00,8,12.67,12.675,12.655,12.66,32
20140901|2014-08-10 19:00,11,12.645,12.645,12.64,12.64,10
20140901|2014-08-10 21:30,11,12.64,12.64,12.64,12.64,2
20140901|2014-08-10 22:00,11,12.645,12.645,12.645,12.645,4
20140901|2014-08-11 02:30,11,12.645,12.645,12.63,12.63,10
20140901|2014-08-11 03:00,11,12.635,12.635,12.635,12.635,2
20140901|2014-08-11 08:30,11,12.675,12.68,12.65,12.68,34
20140901|2014-08-11 09:00,11,12.675,12.695,12.66,12.66,8
20140901|2014-08-11 09:30,11,12.65,12.65,12.63,12.635,78
20140901|2014-08-11 10:00,11,12.635,12.65,12.63,12.65,31
20140901|2014-08-11 10:30,11,12.64,12.65,12.615,12.615,48
20140901|2014-08-11 11:00,11,12.615,12.635,12.61,12.635,42
20140901|2014-08-11 11:30,11,12.62,12.635,12.595,12.61,92
20140901|2014-08-11 12:00,11,12.605,12.61,12.585,12.585,24
20140901|2014-08-11 12:30,11,12.58,12.62,12.58,12.62,56
20140901|2014-08-11 13:00,11,12.62,12.645,12.605,12.63,86
20140901|2014-08-11 20:00,12,12.625,12.625,12.625,12.625,2
20140901|2014-08-11 21:30,12,12.63,12.63,12.63,12.63,2
20140901|2014-08-12 03:30,12,12.635,12.64,12.635,12.64,12
20140901|2014-08-12 08:30,12,12.67,12.7,12.66,12.68,79
20140901|2014-08-12 09:00,12,12.685,12.695,12.685,12.695,8
20140901|2014-08-12 09:30,12,12.71,12.71,12.655,12.655,68
20140901|2014-08-12 10:00,12,12.65,12.68,12.65,12.68,64
20140901|2014-08-12 10:30,12,12.685,12.69,12.615,12.63,198
20140901|2014-08-12 11:00,12,12.635,12.635,12.58,12.6,101
20140901|2014-08-12 11:30,12,12.6,12.625,12.575,12.6,76
20140901|2014-08-12 12:00,12,12.595,12.61,12.595,12.61,4
20140901|2014-08-12 12:30,12,12.605,12.625,12.59,12.615,60
20140901|2014-08-12 13:00,12,12.63,12.65,12.63,12.65,36
20140901|2014-08-12 19:00,13,12.665,12.665,12.65,12.65,8
20140901|2014-08-12 21:00,13,12.68,12.7,12.68,12.695,18
20140901|2014-08-13 01:00,13,12.665,12.665,12.665,12.665,2
20140901|2014-08-13 01:30,13,12.665,12.665,12.665,12.665,2
20140901|2014-08-13 02:00,13,12.665,12.665,12.665,12.665,2
20140901|2014-08-13 02:30,13,12.665,12.665,12.665,12.665,2
20140901|2014-08-13 03:00,13,12.66,12.66,12.66,12.66,2
20140901|2014-08-13 04:00,13,12.66,12.66,12.66,12.66,2
20140901|2014-08-13 04:30,13,12.66,12.66,12.66,12.66,2
20140901|2014-08-13 05:00,13,12.66,12.66,12.66,12.66,2
20140901|2014-08-13 06:00,13,12.66,12.66,12.66,12.66,2
20140901|2014-08-13 06:30,13,12.665,12.665,12.655,12.655,4
20140901|2014-08-13 07:30,13,12.655,12.665,12.655,12.665,4
20140901|2014-08-13 08:30,13,12.66,12.705,12.66,12.7,48
20140901|2014-08-13 09:00,13,12.7,12.7,12.685,12.685,22
20140901|2014-08-13 09:30,13,12.675,12.68,12.665,12.665,20
20140901|2014-08-13 10:00,13,12.665,12.685,12.665,12.665,40
20140901|2014-08-13 10:30,13,12.66,12.66,12.66,12.66,18
20140901|2014-08-13 11:00,13,12.665,12.685,12.66,12.685,28
20140901|2014-08-13 11:30,13,12.67,12.68,12.655,12.655,54
20140901|2014-08-13 12:00,13,12.65,12.65,12.65,12.65,2
20140901|2014-08-13 12:30,13,12.65,12.65,12.615,12.635,78
20140901|2014-08-13 13:00,13,12.65,12.68,12.625,12.625,57
20140901|2014-08-13 19:30,14,12.665,12.665,12.665,12.665,3
20140901|2014-08-13 22:00,14,12.665,12.665,12.665,12.665,4
20140901|2014-08-14 04:00,14,12.635,12.635,12.61,12.61,16
20140901|2014-08-14 04:30,14,12.665,12.68,12.665,12.68,6
20140901|2014-08-14 05:00,14,12.655,12.655,12.615,12.615,4
20140901|2014-08-14 05:30,14,12.645,12.645,12.645,12.645,3
20140901|2014-08-14 06:30,14,12.645,12.65,12.64,12.65,12
20140901|2014-08-14 07:00,14,12.655,12.67,12.64,12.64,18
20140901|2014-08-14 07:30,14,12.655,12.675,12.655,12.675,6
20140901|2014-08-14 08:30,14,12.66,12.665,12.64,12.65,14
20140901|2014-08-14 09:00,14,12.66,12.67,12.625,12.625,34
20140901|2014-08-14 09:30,14,12.62,12.635,12.615,12.625,28
20140901|2014-08-14 10:00,14,12.64,12.7,12.64,12.7,100
20140901|2014-08-14 10:30,14,12.71,12.845,12.685,12.805,414
20140901|2014-08-14 11:00,14,12.805,12.925,12.78,12.81,122
20140901|2014-08-14 11:30,14,12.785,12.825,12.78,12.825,30
20140901|2014-08-14 12:00,14,12.8,12.805,12.8,12.805,8
20140901|2014-08-14 12:30,14,12.79,12.8,12.77,12.8,14
20140901|2014-08-14 13:00,14,12.835,12.855,12.835,12.855,31
20140901|2014-08-14 19:00,15,12.85,12.85,12.83,12.83,18
20140901|2014-08-14 19:30,15,12.85,12.85,12.85,12.85,4
20140901|2014-08-14 20:00,15,12.845,12.845,12.845,12.845,2
20140901|2014-08-14 21:00,15,12.845,12.845,12.845,12.845,2
20140901|2014-08-14 21:30,15,12.845,12.845,12.845,12.845,2
20140901|2014-08-14 22:30,15,12.83,12.83,12.83,12.83,2
20140901|2014-08-15 00:00,15,12.82,12.82,12.82,12.82,2
20140901|2014-08-15 03:30,15,12.835,12.85,12.835,12.85,8
20140901|2014-08-15 06:30,15,12.855,12.855,12.855,12.855,6
20140901|2014-08-15 07:00,15,12.855,12.905,12.855,12.905,44
20140901|2014-08-15 07:30,15,12.875,12.875,12.86,12.86,6
20140901|2014-08-15 08:30,15,12.915,12.915,12.835,12.835,14
20140901|2014-08-15 09:00,15,12.81,12.81,12.74,12.74,54
20140901|2014-08-15 09:30,15,12.765,12.8,12.765,12.8,6
20140901|2014-08-15 10:00,15,12.805,12.81,12.795,12.795,12
20140901|2014-08-15 10:30,15,12.8,12.8,12.8,12.8,4
20140901|2014-08-15 11:00,15,12.79,12.825,12.79,12.825,32
20140901|2014-08-15 11:30,15,12.805,12.805,12.79,12.79,12
20140901|2014-08-15 12:00,15,12.81,12.86,12.81,12.86,40
20140901|2014-08-15 12:30,15,12.865,12.875,12.86,12.87,8
20140901|2014-08-15 13:00,15,12.905,12.905,12.905,12.905,8
20140901|2014-08-17 19:00,18,12.9,12.9,12.81,12.81,16
20140901|2014-08-17 19:30,18,12.845,12.845,12.82,12.82,6
20140901|2014-08-17 20:00,18,12.875,12.875,12.875,12.875,2
20140901|2014-08-18 01:00,18,12.88,12.91,12.855,12.855,26
20140901|2014-08-18 01:30,18,12.905,12.905,12.905,12.905,2
20140901|2014-08-18 02:30,18,12.91,12.91,12.91,12.91,2
20140901|2014-08-18 07:00,18,12.91,12.91,12.89,12.89,12
20140901|2014-08-18 07:30,18,12.89,12.89,12.89,12.89,2
20140901|2014-08-18 08:30,18,12.925,12.98,12.925,12.945,71
20140901|2014-08-18 09:00,18,12.945,12.96,12.93,12.945,31
20140901|2014-08-18 09:30,18,12.935,12.985,12.935,12.985,16
20140901|2014-08-18 10:00,18,12.985,13.01,12.975,13.01,28
20140901|2014-08-18 10:30,18,13.01,13.15,13.01,13.085,154
20140901|2014-08-18 11:00,18,13.085,13.09,13.06,13.09,10
20140901|2014-08-18 11:30,18,13.11,13.125,13.085,13.125,16
20140901|2014-08-18 12:00,18,13.1,13.1,13.09,13.09,15
20140901|2014-08-18 12:30,18,13.115,13.12,13.095,13.12,16
20140901|2014-08-18 13:00,18,13.11,13.15,13.11,13.15,37
20140901|2014-08-18 19:00,19,13.13,13.13,13,13,30
20140901|2014-08-18 19:30,19,12.965,12.965,12.96,12.96,6
20140901|2014-08-18 20:00,19,12.96,13.03,12.96,13.02,24
20140901|2014-08-18 20:30,19,13.015,13.06,13.01,13.01,12
20140901|2014-08-18 21:00,19,13.045,13.07,13.045,13.07,4
20140901|2014-08-18 21:30,19,13.05,13.05,13.05,13.05,4
20140901|2014-08-19 00:30,19,13.06,13.06,13.06,13.06,4
20140901|2014-08-19 02:30,19,13.045,13.045,13.045,13.045,2
20140901|2014-08-19 07:00,19,13.05,13.05,13.05,13.05,4
20140901|2014-08-19 08:30,19,13.135,13.135,13.09,13.1,14
20140901|2014-08-19 09:00,19,13.13,13.13,13.1,13.1,14
20140901|2014-08-19 09:30,19,13.13,13.15,13.1,13.15,48
20140901|2014-08-19 10:00,19,13.15,13.15,13.135,13.15,42
20140901|2014-08-19 10:30,19,13.16,13.185,13.135,13.135,47
20140901|2014-08-19 11:00,19,13.135,13.155,13.115,13.155,82
20140901|2014-08-19 11:30,19,13.14,13.175,13.14,13.165,33
20140901|2014-08-19 12:00,19,13.17,13.2,13.17,13.195,102
20140901|2014-08-19 12:30,19,13.19,13.195,13.095,13.13,50
20140901|2014-08-19 13:00,19,13.11,13.12,13.1,13.12,6
20140901|2014-08-19 19:00,20,13.1,13.1,13.02,13.02,14
20140901|2014-08-19 21:30,20,13.08,13.08,13.08,13.08,4
20140901|2014-08-19 22:30,20,13.095,13.095,13.095,13.095,2
20140901|2014-08-20 00:30,20,13.1,13.1,13.1,13.1,2
20140901|2014-08-20 01:30,20,13.095,13.13,13.095,13.115,14
20140901|2014-08-20 02:30,20,13.13,13.13,13.13,13.13,8
20140901|2014-08-20 03:30,20,13.12,13.12,13.12,13.12,8
20140901|2014-08-20 06:30,20,13.14,13.15,13.14,13.14,14
20140901|2014-08-20 07:00,20,13.165,13.17,13.165,13.17,8
20140901|2014-08-20 08:30,20,13.17,13.175,13.115,13.135,28
20140901|2014-08-20 09:00,20,13.11,13.11,13.065,13.1,18
20140901|2014-08-20 09:30,20,13.115,13.145,13.095,13.12,24
20140901|2014-08-20 10:00,20,13.085,13.13,13.055,13.115,124
20140901|2014-08-20 10:30,20,13.09,13.13,13.075,13.115,74
20140901|2014-08-20 11:00,20,13.09,13.12,13.08,13.085,80
20140901|2014-08-20 11:30,20,13.105,13.12,13.09,13.12,34
20140901|2014-08-20 12:00,20,13.105,13.13,13.09,13.1,24
20140901|2014-08-20 12:30,20,13.105,13.11,13.07,13.1,40
20140901|2014-08-20 13:00,20,13.085,13.12,13.085,13.105,14
20140901|2014-08-21 00:30,21,13.095,13.095,13.095,13.095,2
20140901|2014-08-21 02:00,21,13.1,13.1,13.1,13.1,12
20140901|2014-08-21 03:30,21,13.1,13.1,13.1,13.1,2
20140901|2014-08-21 04:30,21,13.095,13.095,13.095,13.095,2
20140901|2014-08-21 05:00,21,13.095,13.095,13.095,13.095,2
20140901|2014-08-21 06:00,21,13.1,13.12,13.07,13.115,24
20140901|2014-08-21 06:30,21,13.09,13.09,13.09,13.09,2
20140901|2014-08-21 08:30,21,13.12,13.12,13.045,13.095,26
20140901|2014-08-21 09:00,21,13.055,13.055,12.99,13.015,60
20140901|2014-08-21 09:30,21,13.01,13.03,12.985,12.985,32
20140901|2014-08-21 10:00,21,13.03,13.03,13.01,13.01,10
20140901|2014-08-21 10:30,21,13.01,13.03,13,13,38
20140901|2014-08-21 11:00,21,13.03,13.03,12.92,12.965,102
20140901|2014-08-21 11:30,21,12.965,12.97,12.945,12.945,22
20140901|2014-08-21 12:00,21,12.975,12.985,12.94,12.985,28
20140901|2014-08-21 12:30,21,12.96,12.96,12.96,12.96,12
20140901|2014-08-21 13:00,21,12.93,12.93,12.81,12.82,105
20140901|2014-08-21 19:00,22,12.83,12.93,12.83,12.93,16
20140901|2014-08-21 19:30,22,12.835,12.835,12.835,12.835,2
20140901|2014-08-22 01:30,22,12.845,12.845,12.845,12.845,2
20140901|2014-08-22 06:30,22,12.85,12.865,12.85,12.865,4
20140901|2014-08-22 07:00,22,12.865,12.865,12.865,12.865,2
20140901|2014-08-22 07:30,22,12.865,12.87,12.865,12.87,16
20140901|2014-08-22 08:30,22,12.875,12.93,12.86,12.93,49
20140901|2014-08-22 09:00,22,12.915,12.92,12.89,12.92,24
20140901|2014-08-22 09:30,22,12.895,12.92,12.85,12.85,37
20140901|2014-08-22 10:00,22,12.865,12.865,12.81,12.84,32
20140901|2014-08-22 10:30,22,12.815,12.835,12.78,12.785,65
20140901|2014-08-22 11:00,22,12.805,12.84,12.805,12.805,36
20140901|2014-08-22 11:30,22,12.81,12.81,12.77,12.775,46
20140901|2014-08-22 12:00,22,12.785,12.79,12.75,12.76,36
20140901|2014-08-22 12:30,22,12.745,12.79,12.73,12.79,22
20140901|2014-08-22 13:00,22,12.815,12.85,12.785,12.85,57
20140901|2014-08-24 21:00,25,12.825,12.85,12.825,12.825,38
20140901|2014-08-25 05:00,25,12.85,12.85,12.85,12.85,2
20140901|2014-08-25 06:30,25,12.825,12.825,12.825,12.825,2
20140901|2014-08-25 07:00,25,12.82,12.82,12.82,12.82,2
20140901|2014-08-25 08:30,25,12.82,12.935,12.8,12.935,32
20140901|2014-08-25 09:00,25,12.9,12.905,12.9,12.9,10
20140901|2014-08-25 09:30,25,12.94,13.1,12.94,13,52
20140901|2014-08-25 10:00,25,12.98,12.98,12.92,12.94,36
20140901|2014-08-25 10:30,25,12.945,12.96,12.945,12.96,4
20140901|2014-08-25 11:30,25,12.925,13.06,12.915,13.015,60
20140901|2014-08-25 12:00,25,13.025,13.025,13.025,13.025,2
20140901|2014-08-25 12:30,25,12.99,12.99,12.9,12.91,24
20140901|2014-08-26 00:30,26,12.93,12.93,12.93,12.93,2
20140901|2014-08-26 06:30,26,12.925,12.93,12.925,12.93,10
20140901|2014-08-26 07:00,26,12.935,12.935,12.935,12.935,2
20140901|2014-08-26 07:30,26,12.945,12.945,12.945,12.945,2
20140901|2014-08-26 08:30,26,12.955,12.98,12.945,12.945,12
20140901|2014-08-26 09:00,26,12.935,12.935,12.935,12.935,3
20140901|2014-08-26 09:30,26,12.93,12.93,12.92,12.92,6
20140901|2014-08-26 10:30,26,12.83,12.83,12.83,12.83,2
20140901|2014-08-26 12:00,26,12.85,12.85,12.85,12.85,2
20140901|2014-08-26 13:00,26,12.85,12.85,12.835,12.835,4
20140901|2014-08-26 19:00,27,12.83,12.83,12.825,12.825,4
20140901|2014-08-26 23:30,27,12.895,12.91,12.895,12.91,6
20140901|2014-08-27 01:30,27,12.84,12.84,12.84,12.84,2
20140901|2014-08-27 02:30,27,12.84,12.84,12.84,12.84,30
20140901|2014-08-27 03:30,27,12.84,12.84,12.84,12.84,2
20140901|2014-08-27 05:30,27,12.84,12.905,12.84,12.905,18
20140901|2014-08-27 08:30,27,12.905,12.935,12.79,12.79,42
20140901|2014-08-27 09:00,27,12.835,12.845,12.83,12.83,10
20140901|2014-08-27 09:30,27,12.795,12.85,12.795,12.85,52
20140901|2014-08-27 10:00,27,12.85,12.85,12.8,12.8,44
20140901|2014-08-27 10:30,27,12.79,12.79,12.79,12.79,18
20140901|2014-08-27 11:00,27,12.79,12.79,12.79,12.79,16
20140901|2014-08-27 12:00,27,12.755,12.755,12.75,12.75,4
20140901|2014-08-27 12:30,27,12.77,12.77,12.77,12.77,2
20140901|2014-08-27 13:00,27,12.8,12.8,12.8,12.8,4
20140901|2014-08-27 19:00,28,12.825,12.825,12.825,12.825,2
20140901|2014-08-27 23:00,28,12.79,12.79,12.79,12.79,2
20140901|2014-08-28 06:30,28,12.78,12.78,12.78,12.78,2
20140901|2014-08-28 07:00,28,12.79,12.79,12.79,12.79,2
20140901|2014-08-28 08:30,28,12.755,12.78,12.755,12.78,10
20140901|2014-08-28 09:00,28,12.78,12.78,12.74,12.74,50
20140901|2014-08-28 09:30,28,12.71,12.715,12.7,12.7,48
20140901|2014-08-28 10:00,28,12.69,12.735,12.69,12.735,42
20140901|2014-08-28 10:30,28,12.695,12.695,12.66,12.66,10
20140901|2014-08-28 11:00,28,12.68,12.68,12.68,12.68,8
20140901|2014-08-28 11:30,28,12.675,12.695,12.67,12.675,18
20140901|2014-08-28 12:00,28,12.675,12.675,12.675,12.675,2
20140901|2014-08-28 12:30,28,12.675,12.69,12.67,12.69,70
20140901|2014-08-28 13:00,28,12.695,12.7,12.67,12.67,24
20140901|2014-08-28 22:30,29,12.67,12.67,12.67,12.67,2
20140901|2014-08-29 08:30,29,12.78,12.85,12.78,12.85,8
20140901|2014-08-29 09:30,29,12.7,12.7,12.7,12.7,2
20140901|2014-08-29 10:00,29,12.67,12.68,12.66,12.66,48
20140901|2014-08-29 10:30,29,12.61,12.61,12.61,12.61,10
20140901|2014-08-29 11:00,29,12.61,12.61,12.61,12.61,10
20140901|2014-08-29 11:30,29,12.61,12.61,12.58,12.58,16
20140901|2014-08-29 12:00,29,12.58,12.58,12.58,12.58,4
20140901|2014-08-29 12:30,29,12.58,12.58,12.55,12.55,38
20140901|2014-08-29 13:00,29,12.55,12.605,12.55,12.605,19
20140901|2014-09-02 08:30,2,12.58,12.58,12.55,12.55,4
20140901|2014-09-02 09:00,2,12.55,12.55,12.55,12.55,20
20140901|2014-09-03 08:30,3,12.515,12.515,12.51,12.51,14
20140901|2014-09-03 09:00,3,12.51,12.51,12.51,12.51,30
20140901|2014-09-03 10:00,3,12.47,12.47,12.44,12.44,46
20140901|2014-09-03 10:30,3,12.44,12.445,12.44,12.445,6
20140901|2014-09-03 12:30,3,12.44,12.44,12.44,12.44,2
20140901|2014-09-04 08:30,4,12.41,12.41,12.41,12.41,20
20140901|2014-09-04 09:00,4,12.425,12.425,12.41,12.41,24
20140901|2014-09-04 10:00,4,12.39,12.39,12.39,12.39,2
20140901|2014-09-04 11:30,4,12.35,12.35,12.35,12.35,18
20140901|2014-09-04 12:00,4,12.35,12.35,12.35,12.35,29
20140901|2014-09-04 13:00,4,12.35,12.35,12.35,12.35,6
20140901|2014-09-05 09:00,5,12.41,12.41,12.41,12.41,4
20140901|2014-09-05 11:30,5,12.35,12.35,12.35,12.35,4
20140901|2014-09-08 12:30,8,12.35,12.35,12.35,12.35,18
20140901|2014-09-08 13:00,8,12.35,12.35,12.35,12.35,26
20140901|2014-09-09 08:30,9,12.335,12.335,12.32,12.325,6
20140901|2014-09-09 09:00,9,12.3,12.3,12.3,12.3,100
20140901|2014-09-09 10:00,9,12.25,12.25,12.25,12.25,14
20140901|2014-09-09 10:30,9,12.25,12.25,12.25,12.25,20
20140901|2014-09-09 13:00,9,12.25,12.25,12.25,12.25,3
20140901|2014-09-09 19:00,10,12.25,12.25,12.25,12.25,10
20140901|2014-09-09 19:30,10,12.25,12.25,12.25,12.25,6
20140901|2014-09-09 21:00,10,12.25,12.25,12.25,12.25,2
20140901|2014-09-10 08:30,10,12.25,12.25,12.25,12.25,16
20140901|2014-09-10 09:00,10,12.25,12.25,12.25,12.25,12
20140901|2014-09-10 09:30,10,12.25,12.25,12.2,12.2,62
20140901|2014-09-10 10:00,10,12.2,12.2,12.2,12.2,26
20140901|2014-09-10 10:30,10,12.22,12.22,12.22,12.22,2
20140901|2014-09-10 11:00,10,12.2,12.2,12.2,12.2,4
20140901|2014-09-10 12:30,10,12.25,12.25,12.25,12.25,6
20140901|2014-09-10 13:00,10,12.2,12.2,12.2,12.2,4
20140901|2014-09-11 12:00,11,12.42,12.42,12.42,12.42,6
20141101|2013-12-26 12:00,26,14.1,14.1,14.1,14.1,1
20141101|2014-01-03 11:30,3,14.1,14.1,14.1,14.1,3
20141101|2014-01-06 12:30,6,13.98,13.98,13.98,13.98,5
20141101|2014-01-07 12:30,7,13.965,13.965,13.96,13.96,16
20141101|2014-01-09 13:00,9,13.66,13.66,13.625,13.625,2
20141101|2014-01-13 19:00,14,13.87,13.87,13.87,13.87,1
20141101|2014-01-14 00:30,14,13.87,13.87,13.87,13.87,1
20141101|2014-01-15 09:30,15,13.87,13.87,13.87,13.87,1
20141101|2014-01-15 11:30,15,13.87,13.87,13.87,13.87,1
20141101|2014-01-15 13:00,15,13.87,13.87,13.87,13.87,5
20141101|2014-01-22 13:00,22,13.9,13.9,13.9,13.9,2
20141101|2014-01-23 12:30,23,13.9,13.9,13.87,13.87,4
20141101|2014-01-23 19:00,24,13.9,13.9,13.9,13.9,2
20141101|2014-01-24 08:30,24,13.87,13.87,13.87,13.87,1
20141101|2014-01-28 13:00,28,13.95,13.95,13.95,13.95,1
20141101|2014-01-29 13:00,29,13.95,13.95,13.9,13.9,21
20141101|2014-01-30 08:30,30,13.9,13.9,13.9,13.9,7
20141101|2014-01-30 10:00,30,13.9,13.9,13.9,13.9,5
20141101|2014-01-30 13:00,30,13.9,13.9,13.9,13.9,5
20141101|2014-01-31 09:30,31,13.9,13.9,13.78,13.78,12
20141101|2014-01-31 10:30,31,13.78,13.78,13.78,13.78,4
20141101|2014-01-31 11:00,31,13.78,13.8,13.735,13.755,18
20141101|2014-01-31 12:00,31,13.75,13.75,13.72,13.72,6
20141101|2014-01-31 12:30,31,13.77,13.78,13.73,13.73,12
20141101|2014-01-31 13:00,31,13.72,13.9,13.72,13.9,22
20141101|2014-02-03 12:30,3,13.8,13.8,13.8,13.8,5
20141101|2014-02-04 09:00,4,13.8,13.82,13.8,13.82,9
20141101|2014-02-04 12:30,4,13.75,13.75,13.75,13.75,5
20141101|2014-02-04 13:00,4,13.76,13.78,13.76,13.78,8
20141101|2014-02-05 09:00,5,13.79,13.79,13.79,13.79,2
20141101|2014-02-05 10:30,5,13.78,13.78,13.75,13.75,7
20141101|2014-02-05 11:00,5,13.62,13.62,13.615,13.615,2
20141101|2014-02-05 11:30,5,13.615,13.615,13.615,13.615,7
20141101|2014-02-05 23:30,6,13.79,13.79,13.79,13.79,2
20141101|2014-02-13 02:00,13,13.875,13.875,13.875,13.875,1
20141101|2014-02-18 11:30,18,13.88,13.885,13.88,13.885,4
20141101|2014-02-19 06:00,19,13.995,13.995,13.995,13.995,1
20141101|2014-02-21 13:00,21,13.95,13.95,13.95,13.95,6
20141101|2014-02-24 11:30,24,13.96,13.96,13.86,13.86,12
20141101|2014-02-24 12:30,24,13.85,13.85,13.85,13.85,1
20141101|2014-02-25 10:00,25,14.02,14.02,14.02,14.02,1
20141101|2014-02-25 11:00,25,14.02,14.035,14.02,14.035,8
20141101|2014-02-25 12:00,25,14.01,14.01,14.01,14.01,2
20141101|2014-02-25 12:30,25,14.045,14.055,14.02,14.02,4
20141101|2014-02-25 13:00,25,14.01,14.01,14,14,10
20141101|2014-02-26 02:30,26,13.905,13.905,13.905,13.905,1
20141101|2014-02-26 12:00,26,13.89,13.89,13.885,13.885,4
20141101|2014-03-02 19:00,3,13.965,13.965,13.965,13.965,2
20141101|2014-03-03 07:00,3,13.855,13.855,13.855,13.855,1
20141101|2014-03-03 07:30,3,13.94,13.98,13.855,13.855,5
20141101|2014-03-03 11:30,3,13.85,13.85,13.85,13.85,9
20141101|2014-03-04 10:30,4,13.95,13.95,13.95,13.95,2
20141101|2014-03-04 12:30,4,13.97,13.97,13.97,13.97,8
20141101|2014-03-05 11:30,5,13.955,13.955,13.95,13.95,5
20141101|2014-03-05 12:30,5,14.01,14.01,14.01,14.01,1
20141101|2014-03-10 02:00,10,14.045,14.05,14.045,14.05,2
20141101|2014-03-10 09:00,10,14.085,14.085,14.085,14.085,1
20141101|2014-03-10 10:30,10,14.08,14.08,14.08,14.08,10
20141101|2014-03-11 06:00,11,14.005,14.005,14.005,14.005,1
20141101|2014-03-11 08:30,11,14.08,14.08,14.08,14.08,6
20141101|2014-03-11 09:00,11,14.1,14.125,14.1,14.125,2
20141101|2014-03-11 12:00,11,14.145,14.16,14.145,14.16,2
20141101|2014-03-11 12:30,11,14.165,14.165,14.165,14.165,1
20141101|2014-03-12 09:00,12,14.22,14.22,14.22,14.22,3
20141101|2014-03-12 10:00,12,14.27,14.27,14.205,14.205,7
20141101|2014-03-12 10:30,12,14.18,14.18,14.18,14.18,1
20141101|2014-03-13 11:30,13,14.23,14.23,14.23,14.23,1
20141101|2014-03-14 09:00,14,14.32,14.32,14.32,14.32,1
20141101|2014-03-14 11:00,14,14.34,14.34,14.29,14.32,5
20141101|2014-03-17 08:30,17,14.4,14.4,14.4,14.4,4
20141101|2014-03-17 09:30,17,14.4,14.4,14.4,14.4,2
20141101|2014-03-18 07:30,18,14.35,14.35,14.35,14.35,1
20141101|2014-03-18 09:00,18,14.35,14.35,14.35,14.35,1
20141101|2014-03-18 09:30,18,14.39,14.395,14.39,14.395,4
20141101|2014-03-18 10:30,18,14.395,14.395,14.395,14.395,1
20141101|2014-03-19 12:00,19,14.37,14.375,14.37,14.375,2
20141101|2014-03-20 08:30,20,14.4,14.4,14.4,14.4,1
20141101|2014-03-27 10:30,27,14.385,14.385,14.385,14.385,1
20141101|2014-03-31 09:30,31,14.4,14.4,14.4,14.4,4
20141101|2014-04-01 00:30,1,14.395,14.395,14.395,14.395,2
20141101|2014-04-01 08:30,1,14.4,14.4,14.4,14.4,1
20141101|2014-04-01 09:30,1,14.34,14.34,14.34,14.34,1
20141101|2014-04-02 09:30,2,14.34,14.34,14.34,14.34,2
20141101|2014-04-02 10:30,2,14.32,14.32,14.32,14.32,2
20141101|2014-04-03 07:30,3,14.37,14.37,14.37,14.37,1
20141101|2014-04-03 08:30,3,14.4,14.4,14.4,14.4,11
20141101|2014-04-04 07:00,4,14.35,14.35,14.3,14.3,4
20141101|2014-04-04 11:30,4,14.32,14.32,14.3,14.3,12
20141101|2014-04-04 12:30,4,14.3,14.3,14.3,14.3,1
20141101|2014-04-04 13:00,4,14.3,14.3,14.255,14.255,2
20141101|2014-04-07 10:00,7,14.3,14.3,14.3,14.3,4
20141101|2014-04-07 10:30,7,14.3,14.3,14.3,14.3,3
20141101|2014-04-07 11:00,7,14.3,14.32,14.3,14.3,6
20141101|2014-04-07 11:30,7,14.315,14.32,14.3,14.32,10
20141101|2014-04-07 12:30,7,14.3,14.3,14.3,14.3,2
20141101|2014-04-08 10:00,8,14.32,14.32,14.32,14.32,5
20141101|2014-04-08 11:30,8,14.37,14.37,14.37,14.37,5
20141101|2014-04-08 21:00,9,14.36,14.36,14.36,14.36,1
20141101|2014-04-09 12:00,9,14.35,14.35,14.35,14.35,1
20141101|2014-04-11 13:00,11,14.35,14.35,14.35,14.35,15
20141101|2014-04-14 08:30,14,14.35,14.35,14.35,14.35,1
20141101|2014-04-14 09:30,14,14.35,14.35,14.35,14.35,1
20141101|2014-04-14 11:00,14,14.35,14.35,14.35,14.35,1
20141101|2014-04-14 12:00,14,14.35,14.35,14.35,14.35,8
20141101|2014-04-14 13:00,14,14.35,14.35,14.35,14.35,7
20141101|2014-04-14 19:00,15,14.35,14.35,14.35,14.35,18
20141101|2014-04-14 19:30,15,14.37,14.37,14.37,14.37,1
20141101|2014-04-16 09:30,16,14.35,14.35,14.35,14.35,2
20141101|2014-04-16 10:30,16,14.37,14.37,14.37,14.37,1
20141101|2014-04-16 11:00,16,14.355,14.355,14.355,14.355,1
20141101|2014-04-16 12:30,16,14.395,14.395,14.395,14.395,3
20141101|2014-04-17 08:30,17,14.4,14.455,14.4,14.45,9
20141101|2014-04-17 09:00,17,14.45,14.45,14.45,14.45,17
20141101|2014-04-21 10:00,21,14.35,14.35,14.35,14.35,14
20141101|2014-04-21 10:30,21,14.35,14.35,14.35,14.35,8
20141101|2014-04-22 11:00,22,14.43,14.43,14.43,14.43,1
20141101|2014-04-22 11:30,22,14.43,14.43,14.43,14.43,1
20141101|2014-04-22 12:00,22,14.43,14.43,14.43,14.43,3
20141101|2014-04-22 12:30,22,14.44,14.44,14.44,14.44,5
20141101|2014-04-23 09:00,23,14.495,14.505,14.495,14.505,10
20141101|2014-04-24 09:00,24,14.505,14.535,14.5,14.535,10
20141101|2014-04-24 11:00,24,14.52,14.52,14.52,14.52,4
20141101|2014-04-24 13:00,24,14.515,14.515,14.515,14.515,1
20141101|2014-04-25 08:30,25,14.5,14.505,14.5,14.505,4
20141101|2014-04-25 09:00,25,14.5,14.5,14.5,14.5,3
20141101|2014-04-28 10:00,28,14.505,14.505,14.505,14.505,1
20141101|2014-04-28 10:30,28,14.48,14.48,14.465,14.465,3
20141101|2014-04-28 13:00,28,14.58,14.58,14.58,14.58,2
20141101|2014-04-29 09:00,29,14.56,14.605,14.56,14.605,4
20141101|2014-04-29 10:30,29,14.61,14.635,14.61,14.635,10
20141101|2014-05-01 11:30,1,14.68,14.68,14.68,14.68,1
20141101|2014-05-02 09:00,2,14.555,14.555,14.555,14.555,1
20141101|2014-05-02 12:30,2,14.6,14.6,14.6,14.6,1
20141101|2014-05-02 13:00,2,14.62,14.62,14.62,14.62,1
20141101|2014-05-04 20:30,5,14.62,14.635,14.62,14.635,14
20141101|2014-05-05 10:30,5,14.65,14.65,14.65,14.65,6
20141101|2014-05-05 11:00,5,14.65,14.67,14.65,14.67,2
20141101|2014-05-05 13:00,5,14.65,14.65,14.65,14.65,2
20141101|2014-05-06 09:30,6,14.685,14.685,14.685,14.685,2
20141101|2014-05-06 11:00,6,14.65,14.65,14.65,14.65,1
20141101|2014-05-07 09:30,7,14.7,14.7,14.7,14.7,2
20141101|2014-05-07 12:30,7,14.67,14.67,14.67,14.67,2
20141101|2014-05-08 09:00,8,14.65,14.65,14.615,14.615,20
20141101|2014-05-09 09:00,9,14.565,14.565,14.525,14.525,5
20141101|2014-05-12 08:30,12,14.5,14.5,14.5,14.5,1
20141101|2014-05-12 09:00,12,14.57,14.57,14.525,14.525,3
20141101|2014-05-12 13:00,12,14.575,14.575,14.575,14.575,1
20141101|2014-05-13 09:30,13,14.585,14.585,14.55,14.56,4
20141101|2014-05-13 10:00,13,14.55,14.55,14.55,14.55,2
20141101|2014-05-13 10:30,13,14.55,14.55,14.55,14.55,3
20141101|2014-05-13 11:00,13,14.55,14.55,14.545,14.545,2
20141101|2014-05-13 12:00,13,14.55,14.55,14.55,14.55,2
20141101|2014-05-13 12:30,13,14.55,14.55,14.55,14.55,4
20141101|2014-05-13 13:00,13,14.55,14.55,14.55,14.55,2
20141101|2014-05-14 09:00,14,14.505,14.505,14.5,14.5,4
20141101|2014-05-15 21:00,16,14.6,14.67,14.6,14.67,11
20141101|2014-05-16 11:00,16,14.6,14.6,14.6,14.6,15
20141101|2014-05-16 11:30,16,14.63,14.635,14.63,14.635,3
20141101|2014-05-19 09:00,19,14.6,14.6,14.6,14.6,4
20141101|2014-05-19 09:30,19,14.6,14.6,14.6,14.6,1
20141101|2014-05-19 10:00,19,14.6,14.6,14.6,14.6,8
20141101|2014-05-19 10:30,19,14.6,14.6,14.6,14.6,2
20141101|2014-05-19 11:00,19,14.6,14.6,14.6,14.6,6
20141101|2014-05-19 11:30,19,14.6,14.6,14.6,14.6,2
20141101|2014-05-19 12:00,19,14.6,14.6,14.6,14.6,3
20141101|2014-05-19 12:30,19,14.6,14.6,14.6,14.6,4
20141101|2014-05-20 12:30,20,14.545,14.545,14.51,14.51,9
20141101|2014-05-21 10:30,21,14.555,14.555,14.55,14.55,3
20141101|2014-05-21 12:30,21,14.55,14.55,14.55,14.55,4
20141101|2014-05-27 10:30,27,14.55,14.55,14.545,14.545,8
20141101|2014-05-27 11:00,27,14.545,14.545,14.54,14.54,2
20141101|2014-05-27 11:30,27,14.525,14.525,14.525,14.525,1
20141101|2014-05-27 13:00,27,14.505,14.505,14.505,14.505,1
20141101|2014-05-27 20:00,28,14.54,14.55,14.54,14.55,2
20141101|2014-05-28 01:00,28,14.515,14.515,14.515,14.515,1
20141101|2014-05-28 01:30,28,14.585,14.585,14.585,14.585,1
20141101|2014-05-28 08:30,28,14.505,14.555,14.5,14.555,11
20141101|2014-05-28 09:00,28,14.51,14.51,14.5,14.5,14
20141101|2014-05-28 09:30,28,14.5,14.51,14.5,14.51,21
20141101|2014-05-28 11:30,28,14.5,14.5,14.5,14.5,11
20141101|2014-05-28 12:00,28,14.5,14.5,14.5,14.5,4
20141101|2014-05-29 08:30,29,14.525,14.53,14.525,14.53,2
20141101|2014-05-29 10:30,29,14.5,14.5,14.5,14.5,21
20141101|2014-05-29 11:30,29,14.5,14.5,14.5,14.5,12
20141101|2014-05-29 12:30,29,14.5,14.5,14.5,14.5,17
20141101|2014-05-29 13:00,29,14.515,14.525,14.515,14.52,4
20141101|2014-05-30 08:30,30,14.49,14.49,14.49,14.49,2
20141101|2014-05-30 09:00,30,14.49,14.49,14.49,14.49,2
20141101|2014-05-30 09:30,30,14.47,14.47,14.46,14.46,30
20141101|2014-05-30 10:00,30,14.465,14.48,14.465,14.48,9
20141101|2014-05-30 13:00,30,14.46,14.49,14.46,14.485,4
20141101|2014-06-02 08:30,2,14.485,14.535,14.485,14.535,18
20141101|2014-06-02 09:00,2,14.55,14.555,14.545,14.545,23
20141101|2014-06-02 09:30,2,14.55,14.55,14.48,14.48,44
20141101|2014-06-02 10:00,2,14.48,14.48,14.46,14.46,20
20141101|2014-06-02 10:30,2,14.48,14.48,14.475,14.475,5
20141101|2014-06-02 11:00,2,14.515,14.515,14.515,14.515,6
20141101|2014-06-02 11:30,2,14.435,14.435,14.425,14.425,5
20141101|2014-06-02 13:00,2,14.49,14.49,14.49,14.49,2
20141101|2014-06-02 19:00,3,14.45,14.45,14.45,14.45,7
20141101|2014-06-03 04:30,3,14.455,14.455,14.455,14.455,1
20141101|2014-06-03 08:30,3,14.45,14.45,14.45,14.45,2
20141101|2014-06-03 09:00,3,14.45,14.45,14.44,14.44,46
20141101|2014-06-03 09:30,3,14.4,14.4,14.4,14.4,3
20141101|2014-06-03 10:00,3,14.4,14.42,14.4,14.42,13
20141101|2014-06-03 10:30,3,14.41,14.41,14.4,14.4,15
20141101|2014-06-03 11:00,3,14.4,14.4,14.4,14.4,14
20141101|2014-06-03 11:30,3,14.4,14.4,14.385,14.385,14
20141101|2014-06-03 12:00,3,14.35,14.35,14.26,14.26,30
20141101|2014-06-03 12:30,3,14.26,14.26,14.26,14.26,1
20141101|2014-06-03 13:00,3,14.24,14.24,14.24,14.24,1
20141101|2014-06-03 21:00,4,14.26,14.345,14.26,14.345,4
20141101|2014-06-04 10:00,4,14.135,14.135,14.095,14.095,21
20141101|2014-06-04 11:00,4,14.095,14.095,14.075,14.075,23
20141101|2014-06-04 11:30,4,14.055,14.055,14,14,14
20141101|2014-06-04 12:00,4,14.005,14.07,14,14.07,12
20141101|2014-06-04 12:30,4,14.04,14.04,14.04,14.04,6
20141101|2014-06-04 13:00,4,14.03,14.03,14.03,14.03,1
20141101|2014-06-04 20:30,5,14.06,14.06,14.06,14.06,3
20141101|2014-06-04 21:00,5,14.075,14.105,14.075,14.105,38
20141101|2014-06-04 22:30,5,14.1,14.1,14.1,14.1,10
20141101|2014-06-05 08:30,5,14.085,14.085,14.05,14.05,14
20141101|2014-06-05 09:00,5,14.06,14.06,14.05,14.05,48
20141101|2014-06-05 09:30,5,14.04,14.06,14.04,14.05,17
20141101|2014-06-05 10:00,5,14.03,14.06,14.025,14.05,7
20141101|2014-06-05 10:30,5,14.01,14.01,14.01,14.01,3
20141101|2014-06-05 11:00,5,14.005,14.005,14,14,12
20141101|2014-06-05 11:30,5,14,14,14,14,12
20141101|2014-06-05 12:00,5,14,14,13.95,14,63
20141101|2014-06-05 21:30,6,13.96,13.96,13.96,13.96,1
20141101|2014-06-06 06:30,6,13.96,13.96,13.96,13.96,1
20141101|2014-06-06 07:00,6,14.01,14.01,14.01,14.01,6
20141101|2014-06-06 09:00,6,14.04,14.04,13.99,13.99,9
20141101|2014-06-06 10:00,6,14.03,14.03,14.03,14.03,2
20141101|2014-06-06 11:00,6,14.03,14.03,14.03,14.03,3
20141101|2014-06-06 11:30,6,14.03,14.03,14.03,14.03,1
20141101|2014-06-09 09:00,9,14.025,14.025,14.025,14.025,2
20141101|2014-06-09 10:30,9,13.99,13.99,13.99,13.99,6
20141101|2014-06-09 11:30,9,14.005,14.025,13.995,14.025,11
20141101|2014-06-09 12:00,9,14.025,14.03,14.025,14.03,5
20141101|2014-06-09 12:30,9,14.045,14.045,14.045,14.045,1
20141101|2014-06-09 13:00,9,14.055,14.07,14.055,14.07,38
20141101|2014-06-10 08:30,10,14.075,14.075,14.075,14.075,1
20141101|2014-06-10 09:00,10,14.09,14.09,14.09,14.09,1
20141101|2014-06-10 09:30,10,13.95,13.95,13.95,13.95,7
20141101|2014-06-10 10:00,10,14,14,13.95,13.95,10
20141101|2014-06-10 10:30,10,13.95,13.95,13.95,13.95,7
20141101|2014-06-10 11:00,10,13.95,13.95,13.93,13.95,40
20141101|2014-06-10 11:30,10,13.95,13.95,13.95,13.95,1
20141101|2014-06-10 12:00,10,13.95,13.95,13.95,13.95,9
20141101|2014-06-10 13:00,10,13.95,13.95,13.95,13.95,6
20141101|2014-06-11 09:00,11,14,14.01,14,14.01,6
20141101|2014-06-11 11:00,11,14.01,14.01,14.01,14.01,3
20141101|2014-06-11 11:30,11,14.01,14.04,14.01,14.04,11
20141101|2014-06-11 12:00,11,14.045,14.05,14.045,14.05,6
20141101|2014-06-11 13:00,11,14.02,14.03,14.02,14.03,2
20141101|2014-06-12 08:30,12,14.05,14.05,14.05,14.05,5
20141101|2014-06-12 09:00,12,14.02,14.02,14.01,14.01,4
20141101|2014-06-12 09:30,12,14.01,14.01,14.01,14.01,2
20141101|2014-06-12 10:00,12,14.03,14.085,14.03,14.085,16
20141101|2014-06-12 10:30,12,14.1,14.2,14.1,14.2,7
20141101|2014-06-12 11:00,12,14.235,14.3,14.235,14.3,6
20141101|2014-06-12 12:30,12,14.3,14.3,14.3,14.3,5
20141101|2014-06-12 19:00,13,14.315,14.315,14.315,14.315,1
20141101|2014-06-12 20:00,13,14.32,14.32,14.32,14.32,2
20141101|2014-06-12 20:30,13,14.32,14.32,14.32,14.32,1
20141101|2014-06-13 09:30,13,14.315,14.315,14.315,14.315,1
20141101|2014-06-13 11:00,13,14.305,14.305,14.305,14.305,1
20141101|2014-06-13 11:30,13,14.32,14.32,14.32,14.32,1
20141101|2014-06-13 12:00,13,14.35,14.36,14.35,14.36,2
20141101|2014-06-13 12:30,13,14.33,14.33,14.33,14.33,1
20141101|2014-06-13 13:00,13,14.375,14.375,14.375,14.375,1
20141101|2014-06-16 06:30,16,14.355,14.355,14.355,14.355,1
20141101|2014-06-16 08:30,16,14.39,14.4,14.39,14.4,7
20141101|2014-06-16 09:00,16,14.4,14.41,14.4,14.4,4
20141101|2014-06-16 09:30,16,14.4,14.47,14.4,14.47,15
20141101|2014-06-16 10:00,16,14.455,14.455,14.415,14.415,3
20141101|2014-06-16 11:00,16,14.395,14.4,14.395,14.4,5
20141101|2014-06-16 12:00,16,14.39,14.39,14.39,14.39,1
20141101|2014-06-16 12:30,16,14.38,14.38,14.28,14.28,4
20141101|2014-06-16 13:00,16,14.37,14.38,14.37,14.38,2
20141101|2014-06-17 05:00,17,14.38,14.38,14.38,14.38,1
20141101|2014-06-17 08:30,17,14.325,14.335,14.32,14.335,7
20141101|2014-06-17 09:00,17,14.23,14.23,14.22,14.22,6
20141101|2014-06-17 09:30,17,14.19,14.19,14.19,14.19,2
20141101|2014-06-17 10:00,17,14.11,14.115,14.105,14.105,8
20141101|2014-06-17 10:30,17,14.125,14.135,14.125,14.135,10
20141101|2014-06-17 11:30,17,14.15,14.15,14.15,14.15,2
20141101|2014-06-17 12:00,17,14.185,14.195,14.185,14.195,4
20141101|2014-06-17 12:30,17,14.2,14.2,14.18,14.2,9
20141101|2014-06-17 13:00,17,14.19,14.19,14.19,14.19,1
20141101|2014-06-18 01:30,18,14.155,14.155,14.155,14.155,3
20141101|2014-06-18 09:30,18,14.065,14.08,14.065,14.08,6
20141101|2014-06-18 10:00,18,14.05,14.05,14.025,14.035,8
20141101|2014-06-18 10:30,18,14.03,14.06,14.03,14.06,15
20141101|2014-06-18 11:00,18,14.015,14.015,14.015,14.015,1
20141101|2014-06-18 11:30,18,14.045,14.045,14.02,14.02,3
20141101|2014-06-18 12:30,18,14.015,14.015,14.005,14.005,5
20141101|2014-06-18 13:00,18,13.98,13.98,13.98,13.98,1
20141101|2014-06-19 03:00,19,13.985,13.985,13.98,13.98,2
20141101|2014-06-19 06:30,19,14.01,14.01,14.01,14.01,1
20141101|2014-06-19 07:00,19,13.95,13.95,13.95,13.95,4
20141101|2014-06-19 08:30,19,13.995,13.995,13.965,13.965,3
20141101|2014-06-19 09:00,19,13.96,13.96,13.955,13.955,6
20141101|2014-06-19 12:30,19,14.03,14.03,14.03,14.03,1
20141101|2014-06-20 09:30,20,14.015,14.015,14.015,14.015,1
20141101|2014-06-20 10:00,20,14.035,14.045,14.035,14.045,6
20141101|2014-06-20 10:30,20,14.04,14.045,14.04,14.045,2
20141101|2014-06-20 11:00,20,14.02,14.03,14.02,14.03,12
20141101|2014-06-20 11:30,20,13.99,13.99,13.99,13.99,1
20141101|2014-06-20 12:00,20,13.955,13.98,13.95,13.98,29
20141101|2014-06-20 13:00,20,13.95,13.95,13.95,13.95,10
20141101|2014-06-22 20:00,23,13.95,13.95,13.95,13.95,8
20141101|2014-06-23 07:00,23,13.99,13.99,13.99,13.99,2
20141101|2014-06-23 09:00,23,14,14,14,14,12
20141101|2014-06-23 09:30,23,13.99,13.99,13.99,13.99,2
20141101|2014-06-23 10:00,23,13.99,13.99,13.95,13.95,10
20141101|2014-06-23 10:30,23,13.95,13.95,13.95,13.95,8
20141101|2014-06-23 11:30,23,13.95,13.95,13.95,13.95,4
20141101|2014-06-23 13:00,23,13.95,13.95,13.95,13.95,20
20141101|2014-06-24 06:30,24,13.985,13.985,13.985,13.985,2
20141101|2014-06-24 08:30,24,13.97,13.97,13.95,13.95,20
20141101|2014-06-24 09:00,24,13.99,13.995,13.99,13.99,46
20141101|2014-06-24 09:30,24,13.99,13.99,13.99,13.99,64
20141101|2014-06-24 11:00,24,13.96,13.96,13.96,13.96,8
20141101|2014-06-24 12:30,24,13.91,13.91,13.91,13.91,2
20141101|2014-06-24 13:00,24,13.915,13.915,13.9,13.9,105
20141101|2014-06-25 08:30,25,13.95,13.95,13.95,13.95,26
20141101|2014-06-25 09:00,25,13.925,13.925,13.925,13.925,6
20141101|2014-06-25 09:30,25,13.92,13.92,13.92,13.92,8
20141101|2014-06-25 10:00,25,13.92,13.92,13.92,13.92,2
20141101|2014-06-25 10:30,25,13.9,13.9,13.9,13.9,12
20141101|2014-06-25 11:00,25,13.9,13.9,13.9,13.9,20
20141101|2014-06-25 11:30,25,13.9,13.9,13.9,13.9,88
20141101|2014-06-25 12:00,25,13.9,13.9,13.9,13.9,20
20141101|2014-06-25 12:30,25,13.9,13.9,13.9,13.9,3
20141101|2014-06-25 13:00,25,13.87,13.87,13.87,13.87,34
20141101|2014-06-26 04:30,26,13.87,13.87,13.87,13.87,20
20141101|2014-06-26 08:30,26,13.87,13.9,13.87,13.9,24
20141101|2014-06-26 09:30,26,13.85,13.85,13.835,13.835,12
20141101|2014-06-26 10:00,26,13.825,13.825,13.7,13.7,6
20141101|2014-06-26 10:30,26,13.7,13.7,13.615,13.64,16
20141101|2014-06-26 11:00,26,13.605,13.62,13.6,13.62,10
20141101|2014-06-26 11:30,26,13.65,13.65,13.6,13.6,18
20141101|2014-06-26 12:00,26,13.6,13.625,13.6,13.625,18
20141101|2014-06-26 12:30,26,13.635,13.635,13.59,13.59,4
20141101|2014-06-26 13:00,26,13.655,13.655,13.655,13.655,2
20141101|2014-06-26 23:00,27,13.705,13.725,13.705,13.725,6
20141101|2014-06-27 08:30,27,13.705,13.71,13.68,13.685,32
20141101|2014-06-27 09:00,27,13.68,13.71,13.67,13.69,18
20141101|2014-06-27 09:30,27,13.725,13.725,13.705,13.705,18
20141101|2014-06-27 10:30,27,13.705,13.705,13.705,13.705,4
20141101|2014-06-27 11:00,27,13.71,13.71,13.685,13.705,60
20141101|2014-06-27 11:30,27,13.705,13.705,13.705,13.705,10
20141101|2014-06-27 12:00,27,13.705,13.705,13.645,13.65,36
20141101|2014-06-27 12:30,27,13.655,13.68,13.655,13.68,35
20141101|2014-06-27 13:00,27,13.67,13.73,13.67,13.73,34
20141101|2014-06-30 06:30,30,13.685,13.685,13.685,13.685,2
20141101|2014-06-30 07:00,30,13.68,13.68,13.68,13.68,2
20141101|2014-06-30 08:30,30,13.715,13.73,13.715,13.73,12
20141101|2014-06-30 09:00,30,13.7,13.7,13.7,13.7,10
20141101|2014-06-30 10:00,30,13.65,13.655,13.65,13.65,8
20141101|2014-06-30 10:30,30,13.67,13.675,13.65,13.65,32
20141101|2014-06-30 11:00,30,13.65,13.65,13.65,13.65,8
20141101|2014-06-30 11:30,30,13.65,13.675,13.65,13.655,50
20141101|2014-06-30 12:00,30,13.655,13.655,13.65,13.65,10
20141101|2014-06-30 12:30,30,13.69,13.705,13.69,13.705,8
20141101|2014-06-30 13:00,30,13.705,13.745,13.705,13.745,17
20141101|2014-07-01 08:30,1,13.695,13.695,13.69,13.69,8
20141101|2014-07-01 09:00,1,13.735,13.735,13.655,13.675,22
20141101|2014-07-01 09:30,1,13.65,13.655,13.65,13.65,104
20141101|2014-07-01 10:00,1,13.67,13.705,13.67,13.705,104
20141101|2014-07-01 10:30,1,13.67,13.685,13.67,13.685,10
20141101|2014-07-01 11:00,1,13.735,13.745,13.71,13.73,16
20141101|2014-07-01 11:30,1,13.72,13.74,13.72,13.74,8
20141101|2014-07-01 12:30,1,13.72,13.72,13.72,13.72,2
20141101|2014-07-01 13:00,1,13.745,13.75,13.74,13.75,30
20141101|2014-07-02 02:00,2,13.71,13.71,13.71,13.71,2
20141101|2014-07-02 04:30,2,13.715,13.715,13.715,13.715,2
20141101|2014-07-02 08:30,2,13.75,13.75,13.75,13.75,10
20141101|2014-07-02 09:00,2,13.765,13.825,13.765,13.825,58
20141101|2014-07-02 09:30,2,13.825,13.83,13.815,13.815,18
20141101|2014-07-02 10:00,2,13.825,13.825,13.825,13.825,6
20141101|2014-07-02 11:00,2,13.835,13.835,13.835,13.835,2
20141101|2014-07-02 11:30,2,13.81,13.81,13.81,13.81,8
20141101|2014-07-02 13:00,2,13.84,13.89,13.84,13.89,36
20141101|2014-07-03 08:30,3,13.82,13.82,13.81,13.81,6
20141101|2014-07-03 09:00,3,13.795,13.795,13.795,13.795,12
20141101|2014-07-03 09:30,3,13.82,13.82,13.82,13.82,2
20141101|2014-07-03 10:00,3,13.84,13.84,13.84,13.84,4
20141101|2014-07-03 10:30,3,13.81,13.81,13.81,13.81,2
20141101|2014-07-03 11:30,3,13.81,13.81,13.78,13.78,39
20141101|2014-07-07 09:00,7,13.79,13.84,13.79,13.84,8
20141101|2014-07-07 10:30,7,13.79,13.79,13.79,13.79,2
20141101|2014-07-07 11:00,7,13.81,13.81,13.81,13.81,2
20141101|2014-07-07 12:30,7,13.835,13.84,13.835,13.84,8
20141101|2014-07-07 13:00,7,13.84,13.84,13.84,13.84,3
20141101|2014-07-08 07:30,8,13.85,13.85,13.85,13.85,2
20141101|2014-07-08 08:30,8,13.89,13.89,13.87,13.87,18
20141101|2014-07-08 09:00,8,13.87,13.9,13.87,13.9,22
20141101|2014-07-08 09:30,8,13.89,13.895,13.88,13.88,14
20141101|2014-07-08 10:00,8,13.895,13.9,13.895,13.9,28
20141101|2014-07-08 10:30,8,13.9,13.91,13.88,13.88,24
20141101|2014-07-08 11:30,8,13.88,13.88,13.875,13.875,12
20141101|2014-07-08 12:30,8,13.865,13.865,13.865,13.865,5
20141101|2014-07-08 13:00,8,13.885,13.895,13.885,13.895,10
20141101|2014-07-08 20:30,9,13.85,13.85,13.85,13.85,8
20141101|2014-07-08 22:00,9,13.84,13.84,13.84,13.84,2
20141101|2014-07-09 01:00,9,13.855,13.855,13.855,13.855,2
20141101|2014-07-09 06:00,9,13.855,13.855,13.855,13.855,2
20141101|2014-07-09 08:30,9,13.85,13.85,13.8,13.8,14
20141101|2014-07-09 09:00,9,13.85,13.85,13.8,13.8,14
20141101|2014-07-09 09:30,9,13.795,13.8,13.79,13.79,20
20141101|2014-07-09 10:00,9,13.835,13.89,13.82,13.85,46
20141101|2014-07-09 10:30,9,13.82,13.82,13.82,13.82,2
20141101|2014-07-09 11:00,9,13.81,13.81,13.78,13.78,20
20141101|2014-07-09 11:30,9,13.8,13.8,13.8,13.8,10
20141101|2014-07-09 12:00,9,13.805,13.845,13.805,13.805,66
20141101|2014-07-09 12:30,9,13.805,13.83,13.8,13.825,52
20141101|2014-07-09 13:00,9,13.79,13.79,13.65,13.65,66
20141101|2014-07-09 19:00,10,13.65,13.65,13.65,13.65,8
20141101|2014-07-09 19:30,10,13.65,13.65,13.65,13.65,3
20141101|2014-07-10 08:30,10,13.675,13.675,13.67,13.675,6
20141101|2014-07-10 09:00,10,13.65,13.69,13.64,13.69,19
20141101|2014-07-10 09:30,10,13.69,13.69,13.675,13.675,10
20141101|2014-07-10 10:00,10,13.705,13.805,13.705,13.805,32
20141101|2014-07-10 10:30,10,13.74,13.745,13.74,13.745,4
20141101|2014-07-10 11:00,10,13.74,13.74,13.715,13.715,4
20141101|2014-07-10 11:30,10,13.705,13.705,13.705,13.705,2
20141101|2014-07-10 12:30,10,13.67,13.67,13.67,13.67,2
20141101|2014-07-10 13:00,10,13.685,13.685,13.665,13.665,9
20141101|2014-07-11 01:00,11,13.665,13.665,13.665,13.665,2
20141101|2014-07-11 07:30,11,13.645,13.645,13.645,13.645,2
20141101|2014-07-11 08:30,11,13.63,13.63,13.6,13.605,89
20141101|2014-07-11 09:00,11,13.61,13.61,13.6,13.6,12
20141101|2014-07-11 09:30,11,13.6,13.61,13.6,13.6,101
20141101|2014-07-11 10:00,11,13.6,13.61,13.6,13.6,32
20141101|2014-07-11 10:30,11,13.605,13.61,13.6,13.6,14
20141101|2014-07-11 11:00,11,13.6,13.6,13.425,13.485,154
20141101|2014-07-11 11:30,11,13.49,13.495,13.475,13.48,34
20141101|2014-07-11 12:00,11,13.46,13.46,13.455,13.455,24
20141101|2014-07-11 12:30,11,13.455,13.455,13.455,13.455,4
20141101|2014-07-11 13:00,11,13.44,13.445,13.44,13.445,10
20141101|2014-07-13 19:00,14,13.425,13.425,13.4,13.4,14
20141101|2014-07-13 21:30,14,13.35,13.35,13.35,13.35,3
20141101|2014-07-13 22:00,14,13.385,13.39,13.385,13.39,4
20141101|2014-07-14 04:30,14,13.38,13.38,13.38,13.38,2
20141101|2014-07-14 08:30,14,13.35,13.35,13.135,13.205,68
20141101|2014-07-14 09:00,14,13.19,13.195,13.135,13.135,44
20141101|2014-07-14 09:30,14,13.13,13.15,13.12,13.12,44
20141101|2014-07-14 10:00,14,13.115,13.115,13.07,13.1,66
20141101|2014-07-14 11:00,14,13.125,13.15,13.12,13.15,22
20141101|2014-07-14 11:30,14,13.13,13.13,13.1,13.1,50
20141101|2014-07-14 12:00,14,13.105,13.105,13.105,13.105,2
20141101|2014-07-14 12:30,14,13.105,13.135,13.1,13.135,12
20141101|2014-07-14 13:00,14,13.105,13.125,13.1,13.125,26
20141101|2014-07-14 19:00,15,13.155,13.16,13.155,13.16,16
20141101|2014-07-14 19:30,15,13.185,13.185,13.185,13.185,2
20141101|2014-07-15 01:00,15,13.165,13.165,13.165,13.165,2
20141101|2014-07-15 03:00,15,13.165,13.165,13.165,13.165,2
20141101|2014-07-15 04:00,15,13.16,13.16,13.16,13.16,2
20141101|2014-07-15 08:30,15,13.175,13.175,13.01,13.03,114
20141101|2014-07-15 09:00,15,13.015,13.06,13.01,13.05,56
20141101|2014-07-15 09:30,15,13.075,13.1,13.065,13.1,64
20141101|2014-07-15 10:00,15,13.115,13.115,13.115,13.115,8
20141101|2014-07-15 10:30,15,13.085,13.085,13.085,13.085,2
20141101|2014-07-15 11:00,15,13.075,13.075,13.07,13.07,98
20141101|2014-07-15 11:30,15,13.07,13.07,13.07,13.07,9
20141101|2014-07-15 12:00,15,13.095,13.095,13.095,13.095,2
20141101|2014-07-15 12:30,15,13.07,13.07,13.07,13.07,32
20141101|2014-07-15 13:00,15,13.07,13.105,13.07,13.105,25
20141101|2014-07-15 19:00,16,13.11,13.11,13.11,13.11,2
20141101|2014-07-15 19:30,16,13.11,13.11,13.11,13.11,2
20141101|2014-07-15 20:00,16,13.1,13.1,13.1,13.1,2
20141101|2014-07-15 20:30,16,13.1,13.1,13.1,13.1,6
20141101|2014-07-15 21:00,16,13.1,13.1,13.1,13.1,2
20141101|2014-07-16 02:00,16,13.095,13.1,13.095,13.1,10
20141101|2014-07-16 08:30,16,13.11,13.17,13.11,13.17,30
20141101|2014-07-16 09:00,16,13.13,13.13,13.055,13.055,82
20141101|2014-07-16 09:30,16,13.05,13.055,13.04,13.04,10
20141101|2014-07-16 10:00,16,13.05,13.17,13.05,13.17,138
20141101|2014-07-16 10:30,16,13.15,13.165,13.15,13.165,32
20141101|2014-07-16 11:00,16,13.155,13.155,13.15,13.15,16
20141101|2014-07-16 11:30,16,13.15,13.16,13.15,13.16,12
20141101|2014-07-16 12:00,16,13.15,13.15,13.15,13.15,2
20141101|2014-07-16 13:00,16,13.155,13.155,13.155,13.155,2
20141101|2014-07-16 19:00,17,13.17,13.17,13.17,13.17,12
20141101|2014-07-17 04:00,17,13.225,13.225,13.225,13.225,2
20141101|2014-07-17 08:30,17,13.27,13.27,13.27,13.27,4
20141101|2014-07-17 09:00,17,13.27,13.27,13.27,13.27,8
20141101|2014-07-17 09:30,17,13.265,13.265,13.265,13.265,12
20141101|2014-07-17 10:30,17,13.26,13.3,13.26,13.3,48
20141101|2014-07-17 11:00,17,13.305,13.35,13.305,13.35,14
20141101|2014-07-17 11:30,17,13.38,13.54,13.38,13.47,42
20141101|2014-07-17 12:00,17,13.45,13.455,13.45,13.455,6
20141101|2014-07-17 12:30,17,13.45,13.45,13.45,13.45,10
20141101|2014-07-18 09:30,18,13.475,13.475,13.475,13.475,2
20141101|2014-07-18 11:30,18,13.435,13.435,13.435,13.435,2
20141101|2014-07-18 12:00,18,13.43,13.43,13.42,13.42,8
20141101|2014-07-18 12:30,18,13.37,13.37,13.37,13.37,4
20141101|2014-07-18 13:00,18,13.355,13.355,13.35,13.35,10
20141101|2014-07-20 19:30,21,13.35,13.35,13.35,13.35,6
20141101|2014-07-20 21:30,21,13.355,13.355,13.35,13.35,6
20141101|2014-07-20 22:00,21,13.35,13.35,13.35,13.35,4
20141101|2014-07-21 03:00,21,13.355,13.355,13.35,13.35,4
20141101|2014-07-21 03:30,21,13.35,13.35,13.31,13.31,46
20141101|2014-07-21 07:30,21,13.29,13.29,13.25,13.25,26
20141101|2014-07-21 08:30,21,13.32,13.32,13.26,13.26,8
20141101|2014-07-21 09:00,21,13.27,13.27,13.27,13.27,4
20141101|2014-07-21 09:30,21,13.275,13.275,13.26,13.26,20
20141101|2014-07-21 10:30,21,13.29,13.29,13.27,13.27,4
20141101|2014-07-21 11:30,21,13.295,13.32,13.295,13.32,32
20141101|2014-07-21 13:00,21,13.24,13.24,13.21,13.21,56
20141101|2014-07-21 19:00,22,13.21,13.21,13.21,13.21,2
20141101|2014-07-22 02:00,22,13.27,13.27,13.27,13.27,2
20141101|2014-07-22 02:30,22,13.215,13.215,13.215,13.215,2
20141101|2014-07-22 07:00,22,13.27,13.28,13.27,13.28,22
20141101|2014-07-22 08:30,22,13.255,13.28,13.25,13.275,10
20141101|2014-07-22 09:00,22,13.305,13.305,13.295,13.295,4
20141101|2014-07-22 11:00,22,13.3,13.3,13.26,13.26,22
20141101|2014-07-22 11:30,22,13.31,13.31,13.28,13.28,12
20141101|2014-07-22 12:00,22,13.31,13.35,13.31,13.35,8
20141101|2014-07-22 13:00,22,13.35,13.35,13.34,13.34,12
20141101|2014-07-22 19:00,23,13.33,13.33,13.33,13.33,12
20141101|2014-07-23 07:00,23,13.355,13.355,13.355,13.355,2
20141101|2014-07-23 07:30,23,13.355,13.355,13.355,13.355,2
20141101|2014-07-23 08:30,23,13.37,13.37,13.37,13.37,6
20141101|2014-07-23 09:00,23,13.35,13.36,13.35,13.36,6
20141101|2014-07-23 09:30,23,13.375,13.405,13.375,13.405,26
20141101|2014-07-23 10:30,23,13.405,13.405,13.405,13.405,4
20141101|2014-07-23 11:00,23,13.43,13.47,13.43,13.47,84
20141101|2014-07-23 11:30,23,13.41,13.42,13.395,13.41,54
20141101|2014-07-23 12:00,23,13.39,13.39,13.39,13.39,20
20141101|2014-07-23 19:00,24,13.37,13.4,13.37,13.4,18
20141101|2014-07-24 01:00,24,13.35,13.35,13.35,13.35,2
20141101|2014-07-24 03:00,24,13.345,13.345,13.345,13.345,2
20141101|2014-07-24 03:30,24,13.345,13.345,13.345,13.345,4
20141101|2014-07-24 07:00,24,13.34,13.34,13.34,13.34,2
20141101|2014-07-24 07:30,24,13.36,13.36,13.36,13.36,4
20141101|2014-07-24 08:30,24,13.34,13.34,13.34,13.34,2
20141101|2014-07-24 09:00,24,13.365,13.365,13.365,13.365,2
20141101|2014-07-24 09:30,24,13.38,13.4,13.37,13.37,46
20141101|2014-07-24 10:30,24,13.39,13.39,13.39,13.39,6
20141101|2014-07-24 11:30,24,13.385,13.39,13.385,13.39,30
20141101|2014-07-24 13:00,24,13.33,13.33,13.3,13.305,20
20141101|2014-07-25 02:30,25,13.315,13.315,13.315,13.315,2
20141101|2014-07-25 07:30,25,13.3,13.3,13.3,13.3,50
20141101|2014-07-25 08:30,25,13.3,13.325,13.3,13.325,20
20141101|2014-07-25 09:00,25,13.305,13.325,13.275,13.325,48
20141101|2014-07-25 09:30,25,13.275,13.275,13.22,13.22,40
20141101|2014-07-25 10:00,25,13.23,13.23,13.23,13.23,2
20141101|2014-07-25 10:30,25,13.245,13.255,13.23,13.23,32
20141101|2014-07-25 11:00,25,13.235,13.235,13.21,13.21,34
20141101|2014-07-25 11:30,25,13.21,13.21,13.205,13.205,6
20141101|2014-07-25 12:00,25,13.2,13.2,13.17,13.17,98
20141101|2014-07-25 12:30,25,13.17,13.175,13.17,13.175,20
20141101|2014-07-25 13:00,25,13.175,13.175,13.17,13.17,24
20141101|2014-07-27 19:00,28,13.17,13.17,13.17,13.17,2
20141101|2014-07-27 19:30,28,13.17,13.17,13.17,13.17,4
20141101|2014-07-27 20:00,28,13.145,13.16,13.145,13.16,12
20141101|2014-07-28 03:30,28,13.145,13.145,13.12,13.12,6
20141101|2014-07-28 04:00,28,13.12,13.12,13.12,13.12,2
20141101|2014-07-28 07:30,28,13.115,13.115,13.115,13.115,4
20141101|2014-07-28 08:30,28,13.1,13.105,13.08,13.105,105
20141101|2014-07-28 10:30,28,13.095,13.095,13.095,13.095,2
20141101|2014-07-28 11:00,28,13.09,13.15,13.09,13.15,58
20141101|2014-07-28 11:30,28,13.15,13.19,13.09,13.11,44
20141101|2014-07-28 12:00,28,13.13,13.13,13.13,13.13,4
20141101|2014-07-28 13:00,28,13.11,13.155,13.11,13.15,69
20141101|2014-07-28 19:00,29,13.15,13.16,13.15,13.16,14
20141101|2014-07-28 19:30,29,13.16,13.16,13.16,13.16,2
20141101|2014-07-28 20:00,29,13.195,13.195,13.195,13.195,2
20141101|2014-07-28 21:00,29,13.185,13.2,13.185,13.2,78
20141101|2014-07-29 01:00,29,13.18,13.18,13.18,13.18,2
20141101|2014-07-29 01:30,29,13.175,13.18,13.175,13.175,12
20141101|2014-07-29 06:30,29,13.185,13.25,13.185,13.195,56
20141101|2014-07-29 08:30,29,13.18,13.21,13.16,13.21,38
20141101|2014-07-29 09:00,29,13.16,13.16,13.16,13.16,2
20141101|2014-07-29 09:30,29,13.175,13.175,13.155,13.155,8
20141101|2014-07-29 10:30,29,13.175,13.175,13.175,13.175,2
20141101|2014-07-29 11:00,29,13.21,13.25,13.21,13.21,18
20141101|2014-07-29 12:00,29,13.26,13.26,13.26,13.26,2
20141101|2014-07-29 12:30,29,13.32,13.32,13.32,13.32,12
20141101|2014-07-29 13:00,29,13.34,13.355,13.255,13.34,118
20141101|2014-07-29 19:30,30,13.34,13.34,13.34,13.34,2
20141101|2014-07-30 01:00,30,13.305,13.305,13.305,13.305,2
20141101|2014-07-30 03:00,30,13.285,13.285,13.275,13.275,4
20141101|2014-07-30 08:30,30,13.235,13.235,13.23,13.23,18
20141101|2014-07-30 09:00,30,13.22,13.22,13.22,13.22,2
20141101|2014-07-30 09:30,30,13.235,13.235,13.235,13.235,10
20141101|2014-07-30 10:00,30,13.23,13.23,13.21,13.21,12
20141101|2014-07-30 10:30,30,13.23,13.23,13.2,13.2,6
20141101|2014-07-30 11:00,30,13.2,13.2,13.2,13.2,9
20141101|2014-07-30 12:30,30,13.22,13.22,13.19,13.22,36
20141101|2014-07-30 13:00,30,13.22,13.22,13.2,13.2,87
20141101|2014-07-30 19:00,31,13.2,13.2,13.2,13.2,8
20141101|2014-07-30 23:00,31,13.2,13.2,13.2,13.2,8
20141101|2014-07-30 23:30,31,13.2,13.2,13.2,13.2,2
20141101|2014-07-31 01:30,31,13.205,13.205,13.205,13.205,6
20141101|2014-07-31 05:30,31,13.205,13.205,13.205,13.205,2
20141101|2014-07-31 06:00,31,13.2,13.2,13.2,13.2,22
20141101|2014-07-31 08:30,31,13.2,13.205,13.165,13.165,22
20141101|2014-07-31 09:00,31,13.175,13.175,13.175,13.175,2
20141101|2014-07-31 09:30,31,13.185,13.205,13.185,13.185,20
20141101|2014-07-31 11:00,31,13.195,13.21,13.195,13.21,8
20141101|2014-07-31 12:00,31,13.205,13.205,13.195,13.195,6
20141101|2014-07-31 12:30,31,13.205,13.205,13.205,13.205,2
20141101|2014-07-31 13:00,31,13.2,13.255,13.195,13.195,115
20141101|2014-08-01 04:30,1,13.15,13.15,13.15,13.15,20
20141101|2014-08-01 06:00,1,13.15,13.15,13.15,13.15,2
20141101|2014-08-01 06:30,1,13.175,13.185,13.175,13.185,8
20141101|2014-08-01 07:00,1,13.125,13.125,13.125,13.125,4
20141101|2014-08-01 08:30,1,13.155,13.155,13.08,13.08,78
20141101|2014-08-01 09:00,1,13.105,13.105,13.08,13.08,14
20141101|2014-08-01 09:30,1,13.085,13.1,13.08,13.08,18
20141101|2014-08-01 10:00,1,13.065,13.075,13.065,13.07,16
20141101|2014-08-01 10:30,1,13.055,13.075,13.05,13.05,60
20141101|2014-08-01 11:00,1,13.05,13.08,13.035,13.08,38
20141101|2014-08-01 11:30,1,13.055,13.055,13.05,13.05,20
20141101|2014-08-01 12:00,1,13.05,13.05,13.04,13.04,6
20141101|2014-08-01 12:30,1,13.04,13.06,13.01,13.03,62
20141101|2014-08-01 13:00,1,13.02,13.02,13,13,87
20141101|2014-08-03 19:00,4,13,13,13,13,8
20141101|2014-08-04 02:00,4,13.005,13.005,13,13,12
20141101|2014-08-04 06:00,4,13,13,13,13,6
20141101|2014-08-04 07:00,4,12.99,12.995,12.975,12.975,8
20141101|2014-08-04 08:30,4,12.975,13,12.975,13,12
20141101|2014-08-04 09:30,4,13.05,13.05,13.05,13.05,2
20141101|2014-08-04 10:00,4,13.02,13.02,13.005,13.005,4
20141101|2014-08-04 10:30,4,13.025,13.025,13.025,13.025,2
20141101|2014-08-04 11:30,4,13,13.015,13,13.015,16
20141101|2014-08-04 12:00,4,13.035,13.035,13.005,13.005,8
20141101|2014-08-04 13:00,4,12.995,13.025,12.995,13.025,8
20141101|2014-08-04 19:00,5,13,13,13,13,2
20141101|2014-08-04 19:30,5,13.08,13.08,13.08,13.08,2
20141101|2014-08-04 22:00,5,13.07,13.07,13.07,13.07,2
20141101|2014-08-05 02:00,5,13.03,13.03,13.025,13.025,4
20141101|2014-08-05 03:30,5,13.025,13.025,13.025,13.025,2
20141101|2014-08-05 06:30,5,13,13,13,13,2
20141101|2014-08-05 07:00,5,13,13,13,13,2
20141101|2014-08-05 08:30,5,13,13,13,13,33
20141101|2014-08-05 09:00,5,13,13,12.94,12.94,76
20141101|2014-08-05 09:30,5,12.94,12.94,12.89,12.89,58
20141101|2014-08-05 10:00,5,12.9,12.9,12.85,12.85,84
20141101|2014-08-05 10:30,5,12.845,12.845,12.83,12.84,32
20141101|2014-08-05 11:00,5,12.82,12.86,12.805,12.825,109
20141101|2014-08-05 11:30,5,12.835,12.895,12.825,12.825,116
20141101|2014-08-05 12:00,5,12.83,12.86,12.83,12.86,105
20141101|2014-08-05 12:30,5,12.855,12.89,12.845,12.89,22
20141101|2014-08-05 13:00,5,12.895,12.895,12.85,12.85,13
20141101|2014-08-05 22:00,6,12.8,12.8,12.8,12.8,4
20141101|2014-08-06 02:00,6,12.825,12.825,12.825,12.825,2
20141101|2014-08-06 03:00,6,12.825,12.825,12.825,12.825,6
20141101|2014-08-06 06:30,6,12.825,12.825,12.825,12.825,2
20141101|2014-08-06 07:00,6,12.855,12.855,12.855,12.855,2
20141101|2014-08-06 08:30,6,12.83,12.83,12.83,12.83,2
20141101|2014-08-06 09:00,6,12.835,12.835,12.835,12.835,2
20141101|2014-08-06 09:30,6,12.84,12.86,12.825,12.86,18
20141101|2014-08-06 10:00,6,12.845,12.87,12.825,12.87,42
20141101|2014-08-06 10:30,6,12.87,12.87,12.845,12.85,14
20141101|2014-08-06 11:00,6,12.84,12.86,12.84,12.84,14
20141101|2014-08-06 11:30,6,12.845,12.845,12.825,12.825,32
20141101|2014-08-06 12:00,6,12.825,12.825,12.8,12.8,76
20141101|2014-08-06 12:30,6,12.8,12.81,12.8,12.8,10
20141101|2014-08-06 13:00,6,12.81,12.81,12.8,12.8,18
20141101|2014-08-06 21:00,7,12.8,12.8,12.8,12.8,4
20141101|2014-08-06 21:30,7,12.8,12.8,12.8,12.8,2
20141101|2014-08-06 22:00,7,12.8,12.8,12.8,12.8,2
20141101|2014-08-06 23:00,7,12.8,12.8,12.8,12.8,8
20141101|2014-08-07 00:30,7,12.8,12.8,12.8,12.8,4
20141101|2014-08-07 06:30,7,12.8,12.8,12.8,12.8,6
20141101|2014-08-07 07:30,7,12.8,12.8,12.8,12.8,2
20141101|2014-08-07 08:30,7,12.8,12.915,12.8,12.915,16
20141101|2014-08-07 09:00,7,12.84,12.86,12.84,12.86,6
20141101|2014-08-07 09:30,7,12.83,12.84,12.82,12.82,20
20141101|2014-08-07 10:00,7,12.85,12.87,12.85,12.87,8
20141101|2014-08-07 10:30,7,12.855,12.865,12.815,12.815,13
20141101|2014-08-07 11:00,7,12.845,12.845,12.845,12.845,2
20141101|2014-08-07 11:30,7,12.825,12.84,12.82,12.82,24
20141101|2014-08-07 12:00,7,12.825,12.825,12.825,12.825,2
20141101|2014-08-07 12:30,7,12.82,12.82,12.8,12.8,28
20141101|2014-08-07 13:00,7,12.8,12.85,12.795,12.85,22
20141101|2014-08-07 19:00,8,12.84,12.84,12.84,12.84,2
20141101|2014-08-07 20:00,8,12.8,12.83,12.795,12.83,8
20141101|2014-08-07 23:30,8,12.825,12.825,12.825,12.825,2
20141101|2014-08-08 04:00,8,12.845,12.845,12.845,12.845,2
20141101|2014-08-08 07:00,8,12.83,12.83,12.83,12.83,2
20141101|2014-08-08 08:30,8,12.805,12.84,12.8,12.81,14
20141101|2014-08-08 09:00,8,12.81,12.81,12.81,12.81,6
20141101|2014-08-08 09:30,8,12.775,12.775,12.77,12.77,11
20141101|2014-08-08 10:00,8,12.765,12.765,12.745,12.75,24
20141101|2014-08-08 10:30,8,12.77,12.77,12.74,12.74,26
20141101|2014-08-08 11:00,8,12.76,12.765,12.74,12.745,20
20141101|2014-08-08 11:30,8,12.74,12.74,12.73,12.73,4
20141101|2014-08-08 13:00,8,12.75,12.775,12.75,12.765,8
20141101|2014-08-10 19:00,11,12.77,12.78,12.75,12.75,16
20141101|2014-08-11 04:30,11,12.75,12.75,12.75,12.75,2
20141101|2014-08-11 08:30,11,12.745,12.775,12.745,12.775,6
20141101|2014-08-11 09:30,11,12.75,12.75,12.75,12.75,2
20141101|2014-08-11 10:00,11,12.725,12.725,12.725,12.725,2
20141101|2014-08-11 10:30,11,12.725,12.735,12.705,12.705,18
20141101|2014-08-11 11:00,11,12.705,12.735,12.705,12.735,14
20141101|2014-08-11 11:30,11,12.725,12.735,12.7,12.7,20
20141101|2014-08-11 12:00,11,12.715,12.725,12.7,12.7,22
20141101|2014-08-11 12:30,11,12.7,12.725,12.7,12.725,38
20141101|2014-08-11 13:00,11,12.735,12.745,12.72,12.745,13
20141101|2014-08-11 19:00,12,12.73,12.73,12.73,12.73,2
20141101|2014-08-12 03:30,12,12.73,12.75,12.73,12.75,22
20141101|2014-08-12 08:30,12,12.725,12.78,12.725,12.77,34
20141101|2014-08-12 09:00,12,12.755,12.755,12.74,12.74,8
20141101|2014-08-12 09:30,12,12.74,12.74,12.73,12.73,22
20141101|2014-08-12 10:00,12,12.73,12.73,12.725,12.73,28
20141101|2014-08-12 10:30,12,12.735,12.735,12.72,12.72,32
20141101|2014-08-12 11:00,12,12.705,12.735,12.7,12.735,33
20141101|2014-08-12 11:30,12,12.7,12.7,12.7,12.7,34
20141101|2014-08-12 12:00,12,12.7,12.7,12.7,12.7,2
20141101|2014-08-12 12:30,12,12.7,12.725,12.68,12.725,22
20141101|2014-08-12 13:00,12,12.705,12.725,12.7,12.725,8
20141101|2014-08-12 21:00,13,12.76,12.76,12.76,12.76,4
20141101|2014-08-13 06:30,13,12.755,12.755,12.74,12.74,4
20141101|2014-08-13 08:30,13,12.74,12.755,12.74,12.74,32
20141101|2014-08-13 09:00,13,12.74,12.74,12.74,12.74,8
20141101|2014-08-13 09:30,13,12.74,12.74,12.705,12.71,60
20141101|2014-08-13 10:00,13,12.71,12.73,12.705,12.73,38
20141101|2014-08-13 10:30,13,12.705,12.705,12.7,12.7,79
20141101|2014-08-13 11:00,13,12.7,12.725,12.7,12.725,34
20141101|2014-08-13 11:30,13,12.705,12.72,12.685,12.685,68
20141101|2014-08-13 12:00,13,12.68,12.68,12.68,12.68,6
20141101|2014-08-13 12:30,13,12.68,12.7,12.655,12.7,86
20141101|2014-08-13 13:00,13,12.7,12.705,12.675,12.675,14
20141101|2014-08-14 00:30,14,12.655,12.655,12.655,12.655,2
20141101|2014-08-14 04:00,14,12.65,12.65,12.65,12.65,4
20141101|2014-08-14 05:00,14,12.695,12.695,12.695,12.695,2
20141101|2014-08-14 06:30,14,12.705,12.71,12.705,12.71,6
20141101|2014-08-14 07:00,14,12.715,12.725,12.695,12.695,14
20141101|2014-08-14 07:30,14,12.705,12.71,12.705,12.71,4
20141101|2014-08-14 08:30,14,12.695,12.695,12.695,12.695,2
20141101|2014-08-14 09:00,14,12.695,12.7,12.65,12.65,50
20141101|2014-08-14 09:30,14,12.65,12.675,12.645,12.65,94
20141101|2014-08-14 10:00,14,12.65,12.71,12.645,12.71,200
20141101|2014-08-14 10:30,14,12.68,12.86,12.68,12.86,208
20141101|2014-08-14 11:00,14,12.845,12.94,12.78,12.78,139
20141101|2014-08-14 11:30,14,12.78,12.8,12.76,12.8,54
20141101|2014-08-14 12:00,14,12.78,12.78,12.76,12.76,20
20141101|2014-08-14 12:30,14,12.76,12.765,12.725,12.745,58
20141101|2014-08-14 13:00,14,12.77,12.815,12.77,12.815,48
20141101|2014-08-14 19:00,15,12.815,12.815,12.815,12.815,2
20141101|2014-08-14 21:00,15,12.815,12.815,12.815,12.815,2
20141101|2014-08-15 03:30,15,12.82,12.82,12.82,12.82,8
20141101|2014-08-15 07:00,15,12.82,12.855,12.82,12.855,14
20141101|2014-08-15 08:30,15,12.875,12.875,12.765,12.765,43
20141101|2014-08-15 09:00,15,12.765,12.765,12.68,12.725,36
20141101|2014-08-15 09:30,15,12.725,12.725,12.7,12.715,43
20141101|2014-08-15 10:00,15,12.715,12.735,12.715,12.735,82
20141101|2014-08-15 10:30,15,12.735,12.735,12.705,12.705,72
20141101|2014-08-15 11:00,15,12.705,12.72,12.695,12.705,110
20141101|2014-08-15 11:30,15,12.705,12.705,12.67,12.67,45
20141101|2014-08-15 12:00,15,12.7,12.735,12.7,12.735,36
20141101|2014-08-15 12:30,15,12.725,12.745,12.7,12.72,52
20141101|2014-08-15 13:00,15,12.75,12.75,12.725,12.74,18
20141101|2014-08-17 19:30,18,12.7,12.725,12.655,12.725,24
20141101|2014-08-17 20:00,18,12.66,12.66,12.66,12.66,2
20141101|2014-08-17 23:30,18,12.685,12.685,12.685,12.685,2
20141101|2014-08-18 01:00,18,12.69,12.735,12.68,12.68,29
20141101|2014-08-18 01:30,18,12.68,12.68,12.68,12.68,2
20141101|2014-08-18 02:00,18,12.68,12.68,12.68,12.68,2
20141101|2014-08-18 06:30,18,12.74,12.74,12.74,12.74,6
20141101|2014-08-18 07:00,18,12.71,12.74,12.71,12.74,8
20141101|2014-08-18 07:30,18,12.715,12.715,12.715,12.715,2
20141101|2014-08-18 08:30,18,12.715,12.75,12.715,12.725,56
20141101|2014-08-18 09:00,18,12.715,12.72,12.705,12.71,39
20141101|2014-08-18 09:30,18,12.715,12.735,12.715,12.735,18
20141101|2014-08-18 10:00,18,12.73,12.745,12.725,12.745,20
20141101|2014-08-18 10:30,18,12.75,12.875,12.73,12.83,202
20141101|2014-08-18 11:00,18,12.8,12.81,12.775,12.785,38
20141101|2014-08-18 11:30,18,12.81,12.81,12.81,12.81,2
20141101|2014-08-18 12:00,18,12.8,12.81,12.785,12.785,25
20141101|2014-08-18 12:30,18,12.81,12.81,12.81,12.81,2
20141101|2014-08-18 13:00,18,12.81,12.84,12.8,12.84,32
20141101|2014-08-18 19:00,19,12.84,12.885,12.825,12.825,24
20141101|2014-08-18 19:30,19,12.82,12.82,12.82,12.82,2
20141101|2014-08-18 20:00,19,12.835,12.835,12.835,12.835,2
20141101|2014-08-18 20:30,19,12.87,12.87,12.87,12.87,4
20141101|2014-08-19 00:30,19,12.87,12.87,12.87,12.87,4
20141101|2014-08-19 02:30,19,12.87,12.885,12.87,12.885,10
20141101|2014-08-19 07:00,19,12.85,12.85,12.85,12.85,8
20141101|2014-08-19 07:30,19,12.85,12.86,12.85,12.86,12
20141101|2014-08-19 08:30,19,12.91,12.93,12.885,12.895,38
20141101|2014-08-19 09:00,19,12.855,12.9,12.85,12.9,40
20141101|2014-08-19 09:30,19,12.875,12.875,12.845,12.87,8
20141101|2014-08-19 10:00,19,12.865,12.865,12.865,12.865,6
20141101|2014-08-19 10:30,19,12.865,12.91,12.865,12.885,16
20141101|2014-08-19 11:00,19,12.91,12.91,12.89,12.905,18
20141101|2014-08-19 11:30,19,12.91,12.92,12.91,12.92,8
20141101|2014-08-19 12:00,19,12.93,12.99,12.93,12.98,140
20141101|2014-08-19 12:30,19,12.99,12.99,12.94,12.97,42
20141101|2014-08-19 13:00,19,12.95,12.97,12.935,12.965,30
20141101|2014-08-19 22:00,20,12.94,12.94,12.94,12.94,2
20141101|2014-08-20 00:30,20,12.95,12.97,12.95,12.97,4
20141101|2014-08-20 01:30,20,12.96,12.96,12.96,12.96,4
20141101|2014-08-20 02:00,20,12.975,12.975,12.975,12.975,2
20141101|2014-08-20 02:30,20,12.975,13.005,12.975,13,30
20141101|2014-08-20 05:30,20,12.96,12.96,12.96,12.96,2
20141101|2014-08-20 06:30,20,12.97,12.985,12.96,12.985,12
20141101|2014-08-20 07:00,20,12.965,12.965,12.96,12.96,8
20141101|2014-08-20 08:30,20,12.96,12.96,12.925,12.945,22
20141101|2014-08-20 09:00,20,12.93,12.95,12.905,12.95,40
20141101|2014-08-20 09:30,20,12.935,12.935,12.91,12.91,14
20141101|2014-08-20 10:00,20,12.895,12.945,12.885,12.93,98
20141101|2014-08-20 10:30,20,12.915,12.95,12.895,12.945,92
20141101|2014-08-20 11:00,20,12.91,12.95,12.9,12.935,112
20141101|2014-08-20 11:30,20,12.91,12.94,12.91,12.935,22
20141101|2014-08-20 12:00,20,12.92,12.945,12.91,12.91,14
20141101|2014-08-20 12:30,20,12.91,12.94,12.9,12.905,36
20141101|2014-08-20 13:00,20,12.935,12.945,12.915,12.945,109
20141101|2014-08-20 19:00,21,12.925,12.925,12.925,12.925,2
20141101|2014-08-21 00:30,21,12.925,12.925,12.925,12.925,2
20141101|2014-08-21 03:30,21,12.94,12.94,12.94,12.94,2
20141101|2014-08-21 04:30,21,12.905,12.905,12.905,12.905,2
20141101|2014-08-21 05:00,21,12.905,12.905,12.905,12.905,2
20141101|2014-08-21 06:00,21,12.905,12.935,12.88,12.935,22
20141101|2014-08-21 06:30,21,12.925,12.925,12.925,12.925,2
20141101|2014-08-21 08:30,21,12.87,12.95,12.865,12.95,20
20141101|2014-08-21 09:00,21,12.945,12.97,12.93,12.95,34
20141101|2014-08-21 09:30,21,12.95,12.96,12.915,12.94,74
20141101|2014-08-21 10:00,21,12.94,12.95,12.93,12.95,26
20141101|2014-08-21 10:30,21,12.945,12.965,12.93,12.945,82
20141101|2014-08-21 11:00,21,12.945,12.96,12.875,12.94,110
20141101|2014-08-21 11:30,21,12.935,12.945,12.905,12.905,66
20141101|2014-08-21 12:00,21,12.92,12.95,12.905,12.945,48
20141101|2014-08-21 12:30,21,12.945,12.955,12.89,12.89,66
20141101|2014-08-21 13:00,21,12.88,12.88,12.8,12.8,90
20141101|2014-08-21 19:00,22,12.79,12.89,12.79,12.89,46
20141101|2014-08-21 19:30,22,12.83,12.84,12.83,12.84,6
20141101|2014-08-21 20:30,22,12.82,12.82,12.815,12.815,4
20141101|2014-08-22 03:30,22,12.815,12.815,12.81,12.81,8
20141101|2014-08-22 06:30,22,12.81,12.81,12.81,12.81,2
20141101|2014-08-22 07:30,22,12.815,12.825,12.815,12.825,14
20141101|2014-08-22 08:30,22,12.845,12.91,12.845,12.91,98
20141101|2014-08-22 09:00,22,12.88,12.88,12.855,12.88,20
20141101|2014-08-22 09:30,22,12.86,12.875,12.81,12.815,73
20141101|2014-08-22 10:00,22,12.81,12.83,12.79,12.8,88
20141101|2014-08-22 10:30,22,12.795,12.805,12.75,12.77,104
20141101|2014-08-22 11:00,22,12.795,12.8,12.745,12.745,28
20141101|2014-08-22 11:30,22,12.745,12.76,12.71,12.74,116
20141101|2014-08-22 12:00,22,12.745,12.75,12.7,12.7,40
20141101|2014-08-22 12:30,22,12.705,12.745,12.67,12.715,80
20141101|2014-08-22 13:00,22,12.745,12.77,12.705,12.77,44
20141101|2014-08-24 21:00,25,12.73,12.775,12.72,12.72,26
20141101|2014-08-25 01:30,25,12.745,12.745,12.745,12.745,2
20141101|2014-08-25 03:00,25,12.725,12.725,12.72,12.72,6
20141101|2014-08-25 03:30,25,12.72,12.72,12.72,12.72,2
20141101|2014-08-25 04:30,25,12.73,12.73,12.73,12.73,2
20141101|2014-08-25 05:00,25,12.73,12.73,12.73,12.73,2
20141101|2014-08-25 06:00,25,12.74,12.74,12.74,12.74,2
20141101|2014-08-25 06:30,25,12.74,12.74,12.74,12.74,2
20141101|2014-08-25 07:30,25,12.72,12.72,12.72,12.72,2
20141101|2014-08-25 08:30,25,12.72,12.775,12.68,12.775,76
20141101|2014-08-25 09:00,25,12.775,12.8,12.775,12.8,26
20141101|2014-08-25 09:30,25,12.81,12.995,12.81,12.88,112
20141101|2014-08-25 10:00,25,12.87,12.895,12.81,12.835,52
20141101|2014-08-25 10:30,25,12.845,12.85,12.835,12.85,6
20141101|2014-08-25 11:00,25,12.835,12.835,12.835,12.835,2
20141101|2014-08-25 11:30,25,12.82,12.975,12.82,12.93,146
20141101|2014-08-25 12:00,25,12.925,12.96,12.925,12.93,22
20141101|2014-08-25 12:30,25,12.92,12.92,12.775,12.815,118
20141101|2014-08-25 13:00,25,12.85,12.875,12.825,12.855,42
20141101|2014-08-25 19:00,26,12.86,12.86,12.855,12.855,6
20141101|2014-08-25 19:30,26,12.86,12.86,12.86,12.86,2
20141101|2014-08-25 20:00,26,12.86,12.86,12.86,12.86,2
20141101|2014-08-25 20:30,26,12.895,12.895,12.88,12.88,4
20141101|2014-08-25 22:30,26,12.83,12.83,12.815,12.815,6
20141101|2014-08-25 23:30,26,12.815,12.815,12.815,12.815,4
20141101|2014-08-26 06:30,26,12.82,12.82,12.8,12.805,18
20141101|2014-08-26 07:00,26,12.81,12.81,12.81,12.81,2
20141101|2014-08-26 08:30,26,12.805,12.87,12.805,12.825,52
20141101|2014-08-26 09:00,26,12.855,12.865,12.855,12.865,5
20141101|2014-08-26 09:30,26,12.83,12.83,12.83,12.83,6
20141101|2014-08-26 10:00,26,12.815,12.815,12.775,12.775,26
20141101|2014-08-26 10:30,26,12.775,12.79,12.75,12.765,46
20141101|2014-08-26 11:00,26,12.755,12.77,12.75,12.77,16
20141101|2014-08-26 11:30,26,12.755,12.76,12.75,12.76,32
20141101|2014-08-26 12:00,26,12.77,12.79,12.77,12.79,6
20141101|2014-08-26 12:30,26,12.77,12.77,12.76,12.76,18
20141101|2014-08-26 13:00,26,12.775,12.775,12.75,12.77,32
20141101|2014-08-26 19:00,27,12.755,12.755,12.75,12.75,4
20141101|2014-08-26 19:30,27,12.8,12.8,12.8,12.8,4
20141101|2014-08-26 21:30,27,12.79,12.79,12.79,12.79,2
20141101|2014-08-26 23:00,27,12.795,12.795,12.795,12.795,2
20141101|2014-08-26 23:30,27,12.795,12.795,12.795,12.795,4
20141101|2014-08-27 01:30,27,12.805,12.805,12.805,12.805,2
20141101|2014-08-27 02:30,27,12.765,12.77,12.765,12.77,32
20141101|2014-08-27 03:30,27,12.77,12.77,12.77,12.77,2
20141101|2014-08-27 05:30,27,12.775,12.82,12.77,12.82,18
20141101|2014-08-27 06:30,27,12.82,12.82,12.82,12.82,2
20141101|2014-08-27 08:30,27,12.835,12.95,12.805,12.87,142
20141101|2014-08-27 09:00,27,12.87,12.89,12.865,12.89,18
20141101|2014-08-27 09:30,27,12.845,12.9,12.835,12.895,40
20141101|2014-08-27 10:00,27,12.89,12.9,12.89,12.9,12
20141101|2014-08-27 10:30,27,12.89,12.895,12.88,12.88,12
20141101|2014-08-27 11:00,27,12.9,12.91,12.9,12.91,12
20141101|2014-08-27 11:30,27,12.905,12.905,12.87,12.905,8
20141101|2014-08-27 12:30,27,12.87,12.885,12.87,12.885,8
20141101|2014-08-27 13:00,27,12.885,12.9,12.87,12.895,66
20141101|2014-08-27 19:00,28,12.89,12.895,12.855,12.855,6
20141101|2014-08-27 19:30,28,12.875,12.88,12.87,12.87,28
20141101|2014-08-27 20:00,28,12.86,12.86,12.855,12.855,6
20141101|2014-08-27 22:00,28,12.85,12.85,12.83,12.83,20
20141101|2014-08-27 22:30,28,12.85,12.85,12.845,12.845,20
20141101|2014-08-28 06:00,28,12.89,12.9,12.89,12.9,10
20141101|2014-08-28 06:30,28,12.88,12.88,12.88,12.88,2
20141101|2014-08-28 07:00,28,12.88,12.88,12.88,12.88,2
20141101|2014-08-28 08:30,28,12.87,12.895,12.87,12.88,52
20141101|2014-08-28 09:00,28,12.88,12.9,12.88,12.88,50
20141101|2014-08-28 09:30,28,12.88,12.88,12.84,12.84,75
20141101|2014-08-28 10:00,28,12.84,12.86,12.835,12.845,36
20141101|2014-08-28 10:30,28,12.84,12.85,12.785,12.79,68
20141101|2014-08-28 11:00,28,12.8,12.835,12.785,12.81,30
20141101|2014-08-28 11:30,28,12.795,12.795,12.76,12.765,72
20141101|2014-08-28 12:00,28,12.76,12.77,12.76,12.765,12
20141101|2014-08-28 12:30,28,12.765,12.835,12.765,12.835,120
20141101|2014-08-28 13:00,28,12.83,12.84,12.805,12.83,25
20141101|2014-08-28 21:30,29,12.83,12.835,12.83,12.835,4
20141101|2014-08-28 22:30,29,12.83,12.83,12.83,12.83,2
20141101|2014-08-29 03:30,29,12.815,12.82,12.815,12.82,10
20141101|2014-08-29 07:30,29,12.79,12.79,12.78,12.78,8
20141101|2014-08-29 08:30,29,12.775,12.875,12.765,12.875,50
20141101|2014-08-29 09:00,29,12.86,12.865,12.83,12.855,16
20141101|2014-08-29 09:30,29,12.83,12.835,12.755,12.765,122
20141101|2014-08-29 10:00,29,12.765,12.78,12.73,12.75,112
20141101|2014-08-29 10:30,29,12.74,12.745,12.69,12.69,128
20141101|2014-08-29 11:00,29,12.72,12.72,12.68,12.685,50
20141101|2014-08-29 11:30,29,12.685,12.71,12.65,12.65,183
20141101|2014-08-29 12:00,29,12.68,12.68,12.65,12.655,16
20141101|2014-08-29 12:30,29,12.655,12.68,12.62,12.625,132
20141101|2014-08-29 13:00,29,12.625,12.75,12.625,12.735,194
20141101|2014-09-01 19:00,2,12.665,12.665,12.665,12.665,12
20141101|2014-09-01 20:00,2,12.69,12.69,12.66,12.66,8
20141101|2014-09-01 21:00,2,12.665,12.665,12.665,12.665,2
20141101|2014-09-02 01:00,2,12.685,12.685,12.685,12.685,4
20141101|2014-09-02 01:30,2,12.69,12.69,12.69,12.69,2
20141101|2014-09-02 02:00,2,12.71,12.71,12.71,12.71,2
20141101|2014-09-02 03:00,2,12.685,12.685,12.68,12.68,8
20141101|2014-09-02 03:30,2,12.68,12.68,12.68,12.68,2
20141101|2014-09-02 06:00,2,12.67,12.67,12.67,12.67,2
20141101|2014-09-02 07:00,2,12.695,12.705,12.695,12.705,13
20141101|2014-09-02 07:30,2,12.7,12.7,12.7,12.7,1
20141101|2014-09-02 08:30,2,12.695,12.705,12.63,12.64,80
20141101|2014-09-02 09:00,2,12.65,12.65,12.6,12.63,180
20141101|2014-09-02 09:30,2,12.63,12.64,12.585,12.585,140
20141101|2014-09-02 10:00,2,12.59,12.645,12.585,12.645,50
20141101|2014-09-02 10:30,2,12.59,12.615,12.59,12.6,22
20141101|2014-09-02 11:00,2,12.605,12.64,12.605,12.64,30
20141101|2014-09-02 11:30,2,12.62,12.62,12.605,12.62,16
20141101|2014-09-02 12:00,2,12.62,12.62,12.6,12.615,16
20141101|2014-09-02 12:30,2,12.605,12.635,12.585,12.635,70
20141101|2014-09-02 13:00,2,12.635,12.635,12.6,12.635,59
20141101|2014-09-02 20:00,3,12.65,12.65,12.625,12.625,4
20141101|2014-09-02 21:00,3,12.62,12.62,12.585,12.585,8
20141101|2014-09-02 21:30,3,12.605,12.605,12.6,12.6,4
20141101|2014-09-03 01:00,3,12.605,12.605,12.59,12.59,4
20141101|2014-09-03 05:00,3,12.66,12.665,12.66,12.665,12
20141101|2014-09-03 06:30,3,12.63,12.63,12.63,12.63,2
20141101|2014-09-03 07:00,3,12.63,12.63,12.63,12.63,2
20141101|2014-09-03 08:30,3,12.655,12.655,12.59,12.59,46
20141101|2014-09-03 09:00,3,12.575,12.59,12.57,12.58,14
20141101|2014-09-03 09:30,3,12.58,12.58,12.56,12.56,10
20141101|2014-09-03 10:00,3,12.56,12.56,12.525,12.525,144
20141101|2014-09-03 10:30,3,12.52,12.53,12.51,12.53,54
20141101|2014-09-03 11:00,3,12.52,12.545,12.52,12.545,18
20141101|2014-09-03 11:30,3,12.53,12.535,12.53,12.535,4
20141101|2014-09-03 12:00,3,12.515,12.55,12.51,12.55,86
20141101|2014-09-03 12:30,3,12.565,12.565,12.525,12.525,12
20141101|2014-09-03 13:00,3,12.54,12.54,12.525,12.525,12
20141101|2014-09-03 19:00,4,12.52,12.52,12.52,12.52,6
20141101|2014-09-03 21:00,4,12.515,12.515,12.515,12.515,4
20141101|2014-09-03 22:00,4,12.515,12.515,12.515,12.515,2
20141101|2014-09-03 23:00,4,12.51,12.51,12.5,12.5,6
20141101|2014-09-04 02:30,4,12.53,12.53,12.53,12.53,6
20141101|2014-09-04 06:00,4,12.53,12.53,12.53,12.53,4
20141101|2014-09-04 08:30,4,12.52,12.52,12.49,12.49,72
20141101|2014-09-04 09:00,4,12.5,12.51,12.49,12.49,40
20141101|2014-09-04 09:30,4,12.5,12.5,12.5,12.5,2
20141101|2014-09-04 10:00,4,12.495,12.515,12.495,12.5,12
20141101|2014-09-04 10:30,4,12.5,12.5,12.49,12.5,32
20141101|2014-09-04 11:00,4,12.505,12.51,12.505,12.51,11
20141101|2014-09-04 11:30,4,12.495,12.495,12.44,12.44,138
20141101|2014-09-04 12:00,4,12.46,12.46,12.43,12.46,56
20141101|2014-09-04 12:30,4,12.46,12.475,12.45,12.475,10
20141101|2014-09-04 13:00,4,12.475,12.52,12.475,12.52,69
20141101|2014-09-04 19:00,5,12.515,12.555,12.515,12.55,14
20141101|2014-09-04 21:30,5,12.54,12.54,12.54,12.54,4
20141101|2014-09-05 03:00,5,12.52,12.52,12.52,12.52,2
20141101|2014-09-05 03:30,5,12.52,12.52,12.52,12.52,20
20141101|2014-09-05 04:30,5,12.52,12.52,12.52,12.52,20
20141101|2014-09-05 05:30,5,12.515,12.515,12.515,12.515,4
20141101|2014-09-05 07:00,5,12.52,12.52,12.495,12.495,12
20141101|2014-09-05 08:30,5,12.515,12.52,12.5,12.51,13
20141101|2014-09-05 09:00,5,12.495,12.585,12.49,12.55,174
20141101|2014-09-05 09:30,5,12.535,12.535,12.49,12.515,84
20141101|2014-09-05 10:00,5,12.51,12.535,12.51,12.52,59
20141101|2014-09-05 10:30,5,12.525,12.525,12.525,12.525,2
20141101|2014-09-05 11:00,5,12.515,12.515,12.465,12.47,60
20141101|2014-09-05 11:30,5,12.485,12.5,12.485,12.485,26
20141101|2014-09-05 12:00,5,12.51,12.51,12.475,12.48,28
20141101|2014-09-05 12:30,5,12.48,12.515,12.48,12.48,35
20141101|2014-09-05 13:00,5,12.48,12.52,12.48,12.49,12
20141101|2014-09-07 19:00,8,12.5,12.6,12.5,12.545,26
20141101|2014-09-07 19:30,8,12.53,12.53,12.53,12.53,2
20141101|2014-09-07 20:00,8,12.55,12.55,12.55,12.55,2
20141101|2014-09-08 01:00,8,12.59,12.59,12.565,12.565,8
20141101|2014-09-08 07:00,8,12.59,12.59,12.535,12.535,6
20141101|2014-09-08 08:30,8,12.495,12.495,12.495,12.495,2
20141101|2014-09-08 09:00,8,12.49,12.505,12.49,12.49,10
20141101|2014-09-08 09:30,8,12.505,12.51,12.495,12.5,12
20141101|2014-09-08 10:00,8,12.51,12.51,12.49,12.49,4
20141101|2014-09-08 10:30,8,12.48,12.505,12.48,12.505,10
20141101|2014-09-08 11:30,8,12.495,12.495,12.48,12.49,10
20141101|2014-09-08 12:00,8,12.495,12.495,12.48,12.48,12
20141101|2014-09-08 12:30,8,12.47,12.475,12.45,12.47,32
20141101|2014-09-08 13:00,8,12.47,12.47,12.43,12.46,183
20141101|2014-09-08 19:00,9,12.455,12.455,12.45,12.45,6
20141101|2014-09-08 19:30,9,12.46,12.46,12.46,12.46,2
20141101|2014-09-09 02:00,9,12.46,12.46,12.46,12.46,2
20141101|2014-09-09 04:30,9,12.46,12.46,12.46,12.46,6
20141101|2014-09-09 07:00,9,12.46,12.46,12.46,12.46,2
20141101|2014-09-09 07:30,9,12.445,12.445,12.445,12.445,2
20141101|2014-09-09 08:30,9,12.455,12.455,12.41,12.425,46
20141101|2014-09-09 09:00,9,12.41,12.41,12.39,12.39,36
20141101|2014-09-09 09:30,9,12.39,12.39,12.36,12.365,104
20141101|2014-09-09 10:00,9,12.36,12.365,12.33,12.33,66
20141101|2014-09-09 10:30,9,12.35,12.365,12.35,12.355,16
20141101|2014-09-09 11:30,9,12.385,12.385,12.385,12.385,2
20141101|2014-09-09 13:00,9,12.39,12.39,12.355,12.355,11
20141101|2014-09-09 19:00,10,12.35,12.35,12.35,12.35,14
20141101|2014-09-09 19:30,10,12.35,12.35,12.35,12.35,8
20141101|2014-09-09 20:30,10,12.355,12.355,12.35,12.35,6
20141101|2014-09-09 21:00,10,12.37,12.4,12.35,12.35,6
20141101|2014-09-10 00:00,10,12.36,12.36,12.36,12.36,2
20141101|2014-09-10 01:00,10,12.36,12.36,12.36,12.36,2
20141101|2014-09-10 04:30,10,12.36,12.36,12.36,12.36,2
20141101|2014-09-10 07:30,10,12.355,12.355,12.355,12.355,2
20141101|2014-09-10 08:30,10,12.375,12.375,12.35,12.35,29
20141101|2014-09-10 09:00,10,12.34,12.35,12.335,12.335,10
20141101|2014-09-10 09:30,10,12.335,12.35,12.2,12.215,366
20141101|2014-09-10 10:00,10,12.215,12.25,12.205,12.25,86
20141101|2014-09-10 10:30,10,12.275,12.275,12.23,12.23,14
20141101|2014-09-10 11:00,10,12.22,12.25,12.2,12.24,24
20141101|2014-09-10 11:30,10,12.205,12.24,12.2,12.24,14
20141101|2014-09-10 12:00,10,12.235,12.25,12.21,12.21,8
20141101|2014-09-10 12:30,10,12.245,12.325,12.245,12.265,76
20141101|2014-09-10 13:00,10,12.295,12.345,12.295,12.345,19
20141101|2014-09-10 19:30,11,12.4,12.405,12.4,12.405,4
20141101|2014-09-10 20:00,11,12.41,12.41,12.41,12.41,4
20141101|2014-09-10 20:30,11,12.415,12.42,12.415,12.42,4
20141101|2014-09-10 21:30,11,12.44,12.44,12.44,12.44,2
20141101|2014-09-10 22:30,11,12.425,12.425,12.425,12.425,4
20141101|2014-09-10 23:30,11,12.42,12.42,12.42,12.42,2
20141101|2014-09-11 00:30,11,12.44,12.44,12.43,12.43,4
20141101|2014-09-11 01:00,11,12.43,12.43,12.43,12.43,4
20141101|2014-09-11 02:30,11,12.425,12.425,12.425,12.425,4
20141101|2014-09-11 03:30,11,12.425,12.425,12.425,12.425,2
20141101|2014-09-11 04:30,11,12.425,12.425,12.425,12.425,2
20141101|2014-09-11 06:00,11,12.44,12.455,12.44,12.455,14
20141101|2014-09-11 07:00,11,12.445,12.5,12.445,12.5,18
20141101|2014-09-11 08:30,11,12.475,12.49,12.44,12.44,28
20141101|2014-09-11 09:00,11,12.44,12.44,12.4,12.41,42
20141101|2014-09-11 09:30,11,12.42,12.44,12.42,12.425,20
20141101|2014-09-11 10:00,11,12.42,12.43,12.395,12.395,26
20141101|2014-09-11 10:30,11,12.395,12.45,12.395,12.41,58
20141101|2014-09-11 11:00,11,12.44,12.55,12.42,12.515,182
20141101|2014-09-11 11:30,11,12.51,12.56,12.5,12.52,24
20141101|2014-09-11 12:00,11,12.55,12.55,12.505,12.515,24
20141101|2014-09-11 12:30,11,12.515,12.55,12.515,12.55,32
20141101|2014-09-11 13:00,11,12.55,12.55,12.505,12.52,52
20141101|2014-09-11 19:00,12,12.55,12.88,12.55,12.685,142
20141101|2014-09-11 19:30,12,12.695,12.695,12.695,12.695,4
20141101|2014-09-11 20:00,12,12.72,12.775,12.68,12.68,8
20141101|2014-09-11 20:30,12,12.7,12.7,12.7,12.7,2
20141101|2014-09-11 21:00,12,12.695,12.695,12.695,12.695,2
20141101|2014-09-11 21:30,12,12.745,12.75,12.685,12.685,8
20141101|2014-09-11 22:00,12,12.695,12.695,12.695,12.695,2
20141101|2014-09-11 22:30,12,12.67,12.67,12.67,12.67,2
20141101|2014-09-11 23:00,12,12.67,12.67,12.67,12.67,2
20141101|2014-09-11 23:30,12,12.67,12.67,12.67,12.67,2
20141101|2014-09-12 00:00,12,12.67,12.67,12.64,12.64,14
20141101|2014-09-12 00:30,12,12.635,12.635,12.63,12.63,6
20141101|2014-09-12 01:00,12,12.685,12.685,12.62,12.62,16
20141101|2014-09-12 01:30,12,12.615,12.615,12.615,12.615,2
20141101|2014-09-12 02:00,12,12.615,12.615,12.6,12.6,12
20141101|2014-09-12 02:30,12,12.6,12.635,12.6,12.635,4
20141101|2014-09-12 03:00,12,12.685,12.685,12.685,12.685,2
20141101|2014-09-12 03:30,12,12.64,12.64,12.64,12.64,2
20141101|2014-09-12 04:00,12,12.63,12.63,12.63,12.63,2
20141101|2014-09-12 04:30,12,12.605,12.7,12.605,12.7,18
20141101|2014-09-12 05:00,12,12.61,12.61,12.61,12.61,2
20141101|2014-09-12 05:30,12,12.665,12.665,12.66,12.66,4
20141101|2014-09-12 06:00,12,12.66,12.66,12.66,12.66,2
20141101|2014-09-12 06:30,12,12.69,12.7,12.66,12.66,8
20141101|2014-09-12 07:00,12,12.66,12.665,12.66,12.66,6
20141101|2014-09-12 07:30,12,12.63,12.63,12.63,12.63,2
20141101|2014-09-12 08:30,12,12.63,12.695,12.63,12.675,30
20141101|2014-09-12 09:00,12,12.665,12.745,12.665,12.69,58
20141101|2014-09-12 09:30,12,12.675,12.69,12.675,12.685,12
20141101|2014-09-12 10:00,12,12.685,12.725,12.675,12.675,52
20141101|2014-09-12 10:30,12,12.7,12.7,12.655,12.655,20
20141101|2014-09-12 11:00,12,12.69,12.75,12.69,12.74,52
20141101|2014-09-12 11:30,12,12.75,12.785,12.75,12.76,28
20141101|2014-09-12 12:00,12,12.755,12.775,12.73,12.73,16
20141101|2014-09-12 12:30,12,12.71,12.745,12.71,12.745,6
20141101|2014-09-12 13:00,12,12.75,12.8,12.75,12.79,147
20141101|2014-09-14 19:00,15,12.78,12.785,12.655,12.69,106
20141101|2014-09-14 20:00,15,12.695,12.7,12.69,12.69,14
20141101|2014-09-14 20:30,15,12.665,12.665,12.655,12.655,8
20141101|2014-09-14 21:00,15,12.655,12.655,12.655,12.655,2
20141101|2014-09-14 22:30,15,12.655,12.655,12.655,12.655,2
20141101|2014-09-14 23:00,15,12.64,12.64,12.64,12.64,8
20141101|2014-09-14 23:30,15,12.64,12.64,12.635,12.635,14
20141101|2014-09-15 00:00,15,12.63,12.63,12.63,12.63,2
20141101|2014-09-15 00:30,15,12.625,12.625,12.615,12.615,20
20141101|2014-09-15 01:00,15,12.61,12.66,12.61,12.66,10
20141101|2014-09-15 03:00,15,12.65,12.65,12.645,12.645,14
20141101|2014-09-15 03:30,15,12.675,12.79,12.675,12.785,66
20141101|2014-09-15 04:00,15,12.8,12.82,12.8,12.82,58
20141101|2014-09-15 05:00,15,12.79,12.79,12.74,12.74,40
20141101|2014-09-15 06:30,15,12.74,12.76,12.74,12.76,6
20141101|2014-09-15 07:00,15,12.79,12.79,12.79,12.79,2
20141101|2014-09-15 07:30,15,12.765,12.765,12.715,12.715,30
20141101|2014-09-15 08:30,15,12.69,12.72,12.69,12.69,6
20141101|2014-09-15 09:00,15,12.71,12.71,12.685,12.695,32
20141101|2014-09-15 09:30,15,12.69,12.695,12.69,12.695,14
20141101|2014-09-15 10:00,15,12.68,12.695,12.68,12.695,30
20141101|2014-09-15 10:30,15,12.71,12.745,12.71,12.745,84
20141101|2014-09-15 11:00,15,12.705,12.705,12.68,12.68,12
20141101|2014-09-15 11:30,15,12.7,12.7,12.7,12.7,14
20141101|2014-09-15 12:00,15,12.705,12.705,12.705,12.705,2
20141101|2014-09-15 12:30,15,12.725,12.73,12.725,12.73,4
20141101|2014-09-15 13:00,15,12.745,12.77,12.745,12.77,28
20141101|2014-09-15 19:00,16,12.745,12.75,12.745,12.75,4
20141101|2014-09-15 20:00,16,12.735,12.735,12.735,12.735,2
20141101|2014-09-16 02:30,16,12.735,12.77,12.725,12.725,42
20141101|2014-09-16 03:00,16,12.725,12.725,12.725,12.725,2
20141101|2014-09-16 04:30,16,12.715,12.715,12.71,12.71,10
20141101|2014-09-16 05:00,16,12.7,12.7,12.67,12.67,16
20141101|2014-09-16 06:00,16,12.67,12.68,12.67,12.68,16
20141101|2014-09-16 06:30,16,12.68,12.68,12.675,12.68,16
20141101|2014-09-16 07:00,16,12.68,12.68,12.675,12.675,4
20141101|2014-09-16 07:30,16,12.68,12.68,12.68,12.68,8
20141101|2014-09-16 08:30,16,12.685,12.71,12.685,12.71,8
20141101|2014-09-16 09:00,16,12.715,12.75,12.715,12.745,31
20141101|2014-09-16 09:30,16,12.73,12.775,12.72,12.75,32
20141101|2014-09-16 10:00,16,12.775,12.8,12.775,12.79,48
20141101|2014-09-16 10:30,16,12.79,12.795,12.78,12.78,16
20141101|2014-09-16 11:00,16,12.76,12.76,12.75,12.75,10
20141101|2014-09-16 11:30,16,12.75,12.75,12.705,12.705,30
20141101|2014-09-16 12:00,16,12.71,12.735,12.71,12.73,18
20141101|2014-09-16 12:30,16,12.71,12.73,12.71,12.73,12
20141101|2014-09-16 13:00,16,12.745,12.745,12.71,12.71,10
20141101|2014-09-16 19:00,17,12.695,12.7,12.69,12.69,14
20141101|2014-09-16 20:00,17,12.68,12.685,12.68,12.685,24
20141101|2014-09-16 21:30,17,12.68,12.68,12.68,12.68,8
20141101|2014-09-16 23:00,17,12.68,12.68,12.66,12.66,14
20141101|2014-09-17 01:30,17,12.66,12.66,12.66,12.66,2
20141101|2014-09-17 02:30,17,12.66,12.66,12.66,12.66,2
20141101|2014-09-17 03:00,17,12.66,12.66,12.655,12.655,6
20141101|2014-09-17 04:30,17,12.65,12.65,12.625,12.63,28
20141101|2014-09-17 05:00,17,12.62,12.62,12.615,12.615,12
20141101|2014-09-17 05:30,17,12.615,12.615,12.615,12.615,4
20141101|2014-09-17 06:00,17,12.615,12.615,12.615,12.615,2
20141101|2014-09-17 07:00,17,12.645,12.645,12.645,12.645,2
20141101|2014-09-17 08:30,17,12.62,12.68,12.62,12.68,50
20141101|2014-09-17 09:00,17,12.67,12.67,12.65,12.65,4
20141101|2014-09-17 09:30,17,12.65,12.65,12.48,12.555,272
20141101|2014-09-17 10:00,17,12.58,12.59,12.555,12.56,38
20141101|2014-09-17 10:30,17,12.555,12.555,12.495,12.525,62
20141101|2014-09-17 11:00,17,12.535,12.54,12.52,12.52,22
20141101|2014-09-17 11:30,17,12.535,12.6,12.525,12.6,56
20141101|2014-09-17 12:00,17,12.58,12.6,12.57,12.595,90
20141101|2014-09-17 12:30,17,12.555,12.56,12.55,12.55,6
20141101|2014-09-17 13:00,17,12.55,12.55,12.5,12.51,135
20141101|2014-09-17 19:00,18,12.52,12.55,12.52,12.53,18
20141101|2014-09-17 19:30,18,12.56,12.56,12.555,12.555,4
20141101|2014-09-17 20:30,18,12.555,12.555,12.555,12.555,2
20141101|2014-09-17 21:00,18,12.555,12.555,12.555,12.555,2
20141101|2014-09-17 21:30,18,12.55,12.55,12.55,12.55,2
20141101|2014-09-17 22:00,18,12.555,12.555,12.555,12.555,2
20141101|2014-09-17 22:30,18,12.56,12.56,12.56,12.56,2
20141101|2014-09-17 23:00,18,12.56,12.56,12.56,12.56,2
20141101|2014-09-17 23:30,18,12.565,12.565,12.565,12.565,2
20141101|2014-09-18 00:00,18,12.57,12.57,12.57,12.57,2
20141101|2014-09-18 00:30,18,12.565,12.565,12.565,12.565,3
20141101|2014-09-18 02:00,18,12.54,12.54,12.54,12.54,2
20141101|2014-09-18 03:00,18,12.54,12.54,12.54,12.54,2
20141101|2014-09-18 04:00,18,12.56,12.565,12.56,12.565,4
20141101|2014-09-18 04:30,18,12.565,12.565,12.565,12.565,2
20141101|2014-09-18 05:00,18,12.565,12.565,12.565,12.565,2
20141101|2014-09-18 05:30,18,12.56,12.56,12.56,12.56,4
20141101|2014-09-18 06:30,18,12.56,12.56,12.56,12.56,2
20141101|2014-09-18 07:00,18,12.565,12.565,12.55,12.55,10
20141101|2014-09-18 07:30,18,12.545,12.545,12.545,12.545,4
20141101|2014-09-18 08:30,18,12.56,12.565,12.56,12.565,4
20141101|2014-09-18 09:00,18,12.54,12.565,12.54,12.55,20
20141101|2014-09-18 09:30,18,12.56,12.57,12.56,12.56,16
20141101|2014-09-18 10:00,18,12.575,12.615,12.575,12.615,58
20141101|2014-09-18 10:30,18,12.625,12.635,12.615,12.615,16
20141101|2014-09-18 11:00,18,12.635,12.64,12.635,12.64,6
20141101|2014-09-18 11:30,18,12.57,12.59,12.56,12.59,8
20141101|2014-09-18 12:00,18,12.555,12.61,12.54,12.605,98
20141101|2014-09-18 12:30,18,12.605,12.625,12.605,12.625,16
20141101|2014-09-18 13:00,18,12.64,12.67,12.61,12.61,74
20141101|2014-09-18 19:00,19,12.645,12.645,12.645,12.645,4
20141101|2014-09-18 20:00,19,12.605,12.605,12.605,12.605,2
20141101|2014-09-19 03:30,19,12.605,12.605,12.605,12.605,6
20141101|2014-09-19 04:30,19,12.615,12.615,12.615,12.615,2
20141101|2014-09-19 07:00,19,12.61,12.62,12.61,12.62,6
20141101|2014-09-19 08:30,19,12.62,12.62,12.565,12.58,36
20141101|2014-09-19 09:00,19,12.57,12.7,12.56,12.7,166
20141101|2014-09-19 09:30,19,12.675,12.7,12.645,12.685,26
20141101|2014-09-19 10:00,19,12.685,12.685,12.685,12.685,2
20141101|2014-09-19 11:30,19,12.655,12.655,12.655,12.655,2
20141101|2014-09-19 12:00,19,12.655,12.655,12.655,12.655,4
20141101|2014-09-19 13:00,19,12.695,12.705,12.69,12.705,42
20141101|2014-09-21 19:00,22,12.695,12.695,12.685,12.69,24
20141101|2014-09-21 21:00,22,12.69,12.69,12.69,12.69,4
20141101|2014-09-21 22:00,22,12.695,12.7,12.695,12.7,6
20141101|2014-09-21 22:30,22,12.7,12.7,12.7,12.7,6
20141101|2014-09-21 23:00,22,12.68,12.68,12.68,12.68,2
20141101|2014-09-21 23:30,22,12.67,12.67,12.65,12.65,6
20141101|2014-09-22 00:30,22,12.645,12.645,12.645,12.645,2
20141101|2014-09-22 05:30,22,12.665,12.665,12.665,12.665,2
20141101|2014-09-22 07:00,22,12.665,12.665,12.665,12.665,2
20141101|2014-09-22 08:30,22,12.675,12.675,12.675,12.675,2
20141101|2014-09-22 09:00,22,12.68,12.705,12.68,12.68,30
20141101|2014-09-22 09:30,22,12.665,12.665,12.665,12.665,2
20141101|2014-09-22 10:00,22,12.685,12.685,12.675,12.675,4
20141101|2014-09-22 10:30,22,12.655,12.66,12.645,12.645,10
20141101|2014-09-22 11:00,22,12.635,12.635,12.54,12.6,62
20141101|2014-09-22 11:30,22,12.645,12.675,12.63,12.63,28
20141101|2014-09-22 12:00,22,12.605,12.605,12.6,12.6,4
20141101|2014-09-22 12:30,22,12.595,12.595,12.595,12.595,2
20141101|2014-09-22 13:00,22,12.595,12.595,12.545,12.55,82
20141101|2014-09-22 19:00,23,12.565,12.565,12.565,12.565,2
20141101|2014-09-22 19:30,23,12.57,12.57,12.57,12.57,2
20141101|2014-09-22 21:00,23,12.6,12.6,12.6,12.6,4
20141101|2014-09-22 21:30,23,12.6,12.61,12.6,12.61,4
20141101|2014-09-22 22:00,23,12.635,12.65,12.635,12.65,10
20141101|2014-09-22 22:30,23,12.63,12.68,12.63,12.68,20
20141101|2014-09-23 03:00,23,12.67,12.68,12.67,12.68,16
20141101|2014-09-23 06:30,23,12.66,12.66,12.66,12.66,2
20141101|2014-09-23 08:30,23,12.65,12.65,12.63,12.63,10
20141101|2014-09-23 09:00,23,12.65,12.685,12.625,12.64,44
20141101|2014-09-23 09:30,23,12.665,12.665,12.655,12.665,10
20141101|2014-09-23 10:00,23,12.65,12.69,12.65,12.655,24
20141101|2014-09-23 11:00,23,12.685,12.69,12.685,12.69,10
20141101|2014-09-23 11:30,23,12.655,12.66,12.655,12.66,4
20141101|2014-09-23 12:30,23,12.665,12.665,12.635,12.635,4
20141101|2014-09-23 13:00,23,12.66,12.665,12.655,12.665,28
20141101|2014-09-23 19:00,24,12.685,12.705,12.685,12.7,18
20141101|2014-09-23 23:30,24,12.695,12.695,12.695,12.695,2
20141101|2014-09-24 01:30,24,12.705,12.705,12.705,12.705,8
20141101|2014-09-24 02:00,24,12.71,12.71,12.71,12.71,14
20141101|2014-09-24 04:30,24,12.7,12.7,12.665,12.665,16
20141101|2014-09-24 06:00,24,12.705,12.705,12.705,12.705,2
20141101|2014-09-24 07:00,24,12.685,12.685,12.685,12.685,6
20141101|2014-09-24 08:30,24,12.705,12.735,12.705,12.735,52
20141101|2014-09-24 09:00,24,12.735,12.735,12.715,12.735,28
20141101|2014-09-24 09:30,24,12.735,12.74,12.7,12.72,38
20141101|2014-09-24 10:00,24,12.725,12.725,12.705,12.71,14
20141101|2014-09-24 10:30,24,12.725,12.725,12.7,12.725,12
20141101|2014-09-24 11:00,24,12.705,12.71,12.7,12.71,12
20141101|2014-09-24 11:30,24,12.715,12.715,12.68,12.715,26
20141101|2014-09-24 12:00,24,12.69,12.69,12.69,12.69,8
20141101|2014-09-24 12:30,24,12.69,12.69,12.675,12.675,14
20141101|2014-09-24 13:00,24,12.69,12.745,12.69,12.745,91
20141101|2014-09-24 19:00,25,12.67,12.745,12.67,12.74,56
20141101|2014-09-24 20:00,25,12.715,12.75,12.715,12.72,70
20141101|2014-09-24 20:30,25,12.73,12.75,12.715,12.75,22
20141101|2014-09-24 21:00,25,12.75,12.755,12.75,12.755,24
20141101|2014-09-24 21:30,25,12.755,12.765,12.74,12.765,16
20141101|2014-09-25 05:00,25,12.745,12.745,12.745,12.745,2
20141101|2014-09-25 07:00,25,12.745,12.76,12.745,12.76,6
20141101|2014-09-25 07:30,25,12.74,12.76,12.725,12.76,14
20141101|2014-09-25 08:30,25,12.74,12.74,12.74,12.74,2
20141101|2014-09-25 09:00,25,12.73,12.73,12.71,12.71,22
20141101|2014-09-25 09:30,25,12.705,12.71,12.705,12.705,26
20141101|2014-09-25 10:00,25,12.71,12.71,12.685,12.7,30
20141101|2014-09-25 10:30,25,12.73,12.735,12.73,12.735,6
20141101|2014-09-25 11:00,25,12.7,12.75,12.69,12.7,38
20141101|2014-09-25 12:00,25,12.7,12.7,12.7,12.7,6
20141101|2014-09-25 12:30,25,12.695,12.705,12.68,12.685,16
20141101|2014-09-25 13:00,25,12.7,12.73,12.675,12.73,47
20141101|2014-09-25 19:00,26,12.7,12.775,12.7,12.775,50
20141101|2014-09-25 19:30,26,12.78,12.785,12.78,12.785,12
20141101|2014-09-25 20:00,26,12.785,12.795,12.785,12.795,22
20141101|2014-09-25 21:00,26,12.795,12.805,12.775,12.805,80
20141101|2014-09-25 21:30,26,12.805,12.81,12.8,12.8,18
20141101|2014-09-26 00:00,26,12.785,12.81,12.785,12.81,10
20141101|2014-09-26 01:00,26,12.8,12.8,12.8,12.8,2
20141101|2014-09-26 02:00,26,12.775,12.805,12.77,12.805,20
20141101|2014-09-26 02:30,26,12.805,12.82,12.8,12.82,112
20141101|2014-09-26 04:30,26,12.82,12.82,12.82,12.82,2
20141101|2014-09-26 05:00,26,12.82,12.82,12.82,12.82,4
20141101|2014-09-26 05:30,26,12.82,12.84,12.82,12.84,78
20141101|2014-09-26 06:00,26,12.8,12.85,12.8,12.85,28
20141101|2014-09-26 06:30,26,12.85,12.87,12.825,12.84,40
20141101|2014-09-26 07:00,26,12.825,12.87,12.805,12.85,50
20141101|2014-09-26 07:30,26,12.84,12.87,12.805,12.865,64
20141101|2014-09-26 08:30,26,12.855,12.855,12.755,12.84,83
20141101|2014-09-26 09:00,26,12.82,12.91,12.82,12.855,236
20141101|2014-09-26 09:30,26,12.845,12.86,12.805,12.86,20
20141101|2014-09-26 10:00,26,12.845,12.855,12.835,12.84,12
20141101|2014-09-26 10:30,26,12.85,12.85,12.835,12.835,8
20141101|2014-09-26 11:00,26,12.83,12.83,12.81,12.81,52
20141101|2014-09-26 11:30,26,12.81,12.84,12.81,12.81,32
20141101|2014-09-26 12:00,26,12.8,12.82,12.8,12.82,16
20141101|2014-09-26 12:30,26,12.825,12.84,12.8,12.82,30
20141101|2014-09-26 13:00,26,12.82,12.835,12.77,12.835,73
20141101|2014-09-28 19:00,29,12.795,12.81,12.795,12.81,22
20141101|2014-09-28 20:30,29,12.81,12.81,12.81,12.81,6
20141101|2014-09-28 21:00,29,12.81,12.81,12.81,12.81,2
20141101|2014-09-28 22:00,29,12.785,12.785,12.785,12.785,4
20141101|2014-09-28 23:00,29,12.805,12.805,12.805,12.805,2
20141101|2014-09-29 02:00,29,12.8,12.8,12.8,12.8,6
20141101|2014-09-29 03:00,29,12.8,12.81,12.8,12.81,18
20141101|2014-09-29 03:30,29,12.81,12.835,12.81,12.835,18
20141101|2014-09-29 04:00,29,12.835,12.845,12.835,12.845,16
20141101|2014-09-29 05:30,29,12.845,12.845,12.845,12.845,6
20141101|2014-09-29 06:30,29,12.845,12.845,12.845,12.845,6
20141101|2014-09-29 07:00,29,12.845,12.845,12.825,12.845,10
20141101|2014-09-29 08:30,29,12.845,12.89,12.825,12.885,78
20141101|2014-09-29 09:00,29,12.875,12.875,12.815,12.83,90
20141101|2014-09-29 09:30,29,12.82,12.845,12.82,12.83,62
20141101|2014-09-29 10:00,29,12.82,12.82,12.82,12.82,16
20141101|2014-09-29 10:30,29,12.82,12.83,12.82,12.83,8
20141101|2014-09-29 11:00,29,12.835,12.835,12.82,12.835,16
20141101|2014-09-29 11:30,29,12.835,12.835,12.82,12.82,6
20141101|2014-09-29 12:00,29,12.82,12.835,12.82,12.835,12
20141101|2014-09-29 12:30,29,12.82,12.82,12.77,12.77,42
20141101|2014-09-29 13:00,29,12.78,12.78,12.725,12.73,75
20141101|2014-09-29 19:00,30,12.74,12.74,12.705,12.73,194
20141101|2014-09-29 19:30,30,12.765,12.84,12.765,12.835,86
20141101|2014-09-29 20:00,30,12.79,12.835,12.79,12.835,6
20141101|2014-09-29 21:30,30,12.82,12.835,12.82,12.835,14
20141101|2014-09-30 02:00,30,12.79,12.79,12.79,12.79,2
20141101|2014-09-30 03:30,30,12.785,12.785,12.785,12.785,8
20141101|2014-09-30 08:30,30,12.77,12.78,12.75,12.75,14
20141101|2014-09-30 09:00,30,12.76,12.76,12.76,12.76,4
20141101|2014-09-30 09:30,30,12.77,12.8,12.77,12.79,64
20141101|2014-09-30 10:00,30,12.76,12.785,12.74,12.78,74
20141101|2014-09-30 10:30,30,12.77,12.795,12.765,12.775,62
20141101|2014-09-30 11:00,30,12.76,12.785,12.735,12.75,32
20141101|2014-09-30 11:30,30,12.77,12.785,12.745,12.785,8
20141101|2014-09-30 12:30,30,12.77,12.785,12.75,12.78,12
20141101|2014-09-30 13:00,30,12.78,12.785,12.74,12.745,69
20141101|2014-09-30 19:00,1,12.75,12.77,12.745,12.77,24
20141101|2014-09-30 20:00,1,12.75,12.76,12.75,12.75,8
20141101|2014-09-30 20:30,1,12.745,12.785,12.72,12.785,118
20141101|2014-09-30 22:30,1,12.765,12.765,12.765,12.765,2
20141101|2014-10-01 04:30,1,12.74,12.74,12.74,12.74,10
20141101|2014-10-01 06:30,1,12.73,12.73,12.73,12.73,2
20141101|2014-10-01 07:00,1,12.725,12.725,12.72,12.725,46
20141101|2014-10-01 08:30,1,12.76,12.76,12.73,12.74,22
20141101|2014-10-01 09:00,1,12.73,12.745,12.7,12.73,190
20141101|2014-10-01 09:30,1,12.73,12.73,12.65,12.695,196
20141101|2014-10-01 10:00,1,12.67,12.71,12.67,12.68,50
20141101|2014-10-01 10:30,1,12.68,12.7,12.66,12.66,52
20141101|2014-10-01 11:00,1,12.655,12.7,12.65,12.68,86
20141101|2014-10-01 11:30,1,12.68,12.695,12.64,12.64,59
20141101|2014-10-01 12:00,1,12.66,12.67,12.66,12.67,6
20141101|2014-10-01 12:30,1,12.67,12.69,12.655,12.69,34
20141101|2014-10-01 13:00,1,12.695,12.695,12.63,12.655,207
20141101|2014-10-01 19:00,2,12.615,12.64,12.605,12.635,18
20141101|2014-10-01 19:30,2,12.615,12.635,12.61,12.635,8
20141101|2014-10-01 20:30,2,12.615,12.77,12.6,12.75,120
20141101|2014-10-01 21:30,2,12.745,12.8,12.745,12.8,80
20141101|2014-10-01 22:00,2,12.8,12.8,12.8,12.8,12
20141101|2014-10-01 22:30,2,12.775,12.805,12.775,12.805,16
20141101|2014-10-01 23:00,2,12.795,12.815,12.765,12.815,28
20141101|2014-10-02 00:00,2,12.81,12.84,12.81,12.84,48
20141101|2014-10-02 01:00,2,12.8,12.84,12.8,12.84,8
20141101|2014-10-02 02:00,2,12.795,12.795,12.795,12.795,4
20141101|2014-10-02 02:30,2,12.795,12.795,12.795,12.795,2
20141101|2014-10-02 03:00,2,12.775,12.815,12.51,12.81,396
20141101|2014-10-02 03:30,2,12.705,12.8,12.705,12.8,4
20141101|2014-10-02 05:00,2,12.75,12.75,12.745,12.745,12
20141101|2014-10-02 06:00,2,12.72,12.72,12.655,12.655,14
20141101|2014-10-02 06:30,2,12.65,12.65,12.625,12.625,8
20141101|2014-10-02 07:30,2,12.64,12.64,12.64,12.64,2
20141101|2014-10-02 08:30,2,12.63,12.64,12.515,12.635,187
20141101|2014-10-02 09:00,2,12.61,12.64,12.585,12.595,30
20141101|2014-10-02 09:30,2,12.595,12.61,12.55,12.595,100
20141101|2014-10-02 10:00,2,12.6,12.61,12.56,12.56,26
20141101|2014-10-02 10:30,2,12.585,12.6,12.55,12.57,70
20141101|2014-10-02 11:00,2,12.565,12.565,12.55,12.555,56
20141101|2014-10-02 11:30,2,12.575,12.59,12.57,12.59,24
20141101|2014-10-02 12:30,2,12.58,12.59,12.57,12.57,50
20141101|2014-10-02 13:00,2,12.57,12.58,12.55,12.555,83
20141101|2014-10-02 19:00,3,12.55,12.57,12.54,12.57,14
20141101|2014-10-02 20:30,3,12.58,12.58,12.57,12.57,8
20141101|2014-10-03 01:30,3,12.56,12.56,12.56,12.56,2
20141101|2014-10-03 03:00,3,12.55,12.55,12.55,12.55,2
20141101|2014-10-03 03:30,3,12.545,12.545,12.545,12.545,2
20141101|2014-10-03 04:00,3,12.55,12.55,12.545,12.545,4
20141101|2014-10-03 06:30,3,12.545,12.545,12.545,12.545,2
20141101|2014-10-03 07:00,3,12.545,12.545,12.545,12.545,2
20141101|2014-10-03 07:30,3,12.54,12.54,12.54,12.54,1
20141101|2014-10-03 08:30,3,12.555,12.555,12.545,12.545,4
20141101|2014-10-03 09:00,3,12.55,12.56,12.55,12.56,24
20141101|2014-10-03 09:30,3,12.57,12.595,12.56,12.595,60
20141101|2014-10-03 10:00,3,12.58,12.58,12.58,12.58,10
20141101|2014-10-03 10:30,3,12.58,12.58,12.545,12.545,50
20141101|2014-10-03 11:00,3,12.55,12.565,12.53,12.565,72
20141101|2014-10-03 11:30,3,12.58,12.605,12.575,12.605,28
20141101|2014-10-03 12:30,3,12.585,12.585,12.585,12.585,6
20141101|2014-10-03 13:00,3,12.59,12.61,12.58,12.585,42
20141101|2014-10-05 19:00,6,12.565,12.665,12.535,12.59,116
20141101|2014-10-05 19:30,6,12.585,12.585,12.585,12.585,2
20141101|2014-10-05 20:00,6,12.57,12.57,12.57,12.57,4
20141101|2014-10-05 20:30,6,12.555,12.615,12.555,12.615,4
20141101|2014-10-05 21:00,6,12.59,12.59,12.59,12.59,4
20141101|2014-10-05 22:30,6,12.585,12.585,12.585,12.585,2
20141101|2014-10-06 01:00,6,12.57,12.57,12.565,12.565,6
20141101|2014-10-06 03:30,6,12.56,12.56,12.56,12.56,2
20141101|2014-10-06 04:30,6,12.56,12.56,12.56,12.56,2
20141101|2014-10-06 06:00,6,12.555,12.555,12.555,12.555,2
20141101|2014-10-06 08:30,6,12.585,12.585,12.56,12.56,6
20141101|2014-10-06 09:00,6,12.58,12.6,12.58,12.6,38
20141101|2014-10-06 09:30,6,12.61,12.65,12.59,12.645,70
20141101|2014-10-06 10:00,6,12.645,12.75,12.645,12.7,114
20141101|2014-10-06 10:30,6,12.7,12.745,12.69,12.745,66
20141101|2014-10-06 11:00,6,12.715,12.75,12.695,12.7,44
20141101|2014-10-06 11:30,6,12.71,12.71,12.685,12.685,16
20141101|2014-10-06 12:00,6,12.68,12.69,12.67,12.69,30
20141101|2014-10-06 12:30,6,12.69,12.69,12.69,12.69,18
20141101|2014-10-06 13:00,6,12.69,12.705,12.69,12.7,70
20141101|2014-10-06 19:00,7,12.685,12.685,12.685,12.685,2
20141101|2014-10-06 22:30,7,12.685,12.685,12.685,12.685,2
20141101|2014-10-07 04:00,7,12.695,12.695,12.695,12.695,6
20141101|2014-10-07 06:30,7,12.69,12.69,12.685,12.685,8
20141101|2014-10-07 07:00,7,12.685,12.685,12.685,12.685,2
20141101|2014-10-07 08:30,7,12.69,12.705,12.69,12.695,34
20141101|2014-10-07 09:00,7,12.7,12.705,12.695,12.705,8
20141101|2014-10-07 09:30,7,12.705,12.72,12.705,12.72,84
20141101|2014-10-07 10:00,7,12.72,12.72,12.72,12.72,6
20141101|2014-10-07 10:30,7,12.725,12.76,12.725,12.76,100
20141101|2014-10-07 11:00,7,12.755,12.76,12.75,12.76,20
20141101|2014-10-07 11:30,7,12.755,12.755,12.705,12.71,14
20141101|2014-10-07 12:00,7,12.71,12.735,12.71,12.725,6
20141101|2014-10-07 12:30,7,12.73,12.73,12.71,12.71,4
20141101|2014-10-07 13:00,7,12.735,12.74,12.73,12.74,52
20141101|2014-10-07 19:00,8,12.71,12.735,12.71,12.735,12
20141101|2014-10-08 01:00,8,12.735,12.735,12.735,12.735,8
20141101|2014-10-08 01:30,8,12.755,12.76,12.755,12.76,18
20141101|2014-10-08 02:00,8,12.755,12.755,12.755,12.755,2
20141101|2014-10-08 04:00,8,12.755,12.755,12.755,12.755,4
20141101|2014-10-08 06:00,8,12.745,12.755,12.745,12.745,10
20141101|2014-10-08 06:30,8,12.745,12.745,12.745,12.745,4
20141101|2014-10-08 07:00,8,12.75,12.76,12.75,12.76,16
20141101|2014-10-08 08:30,8,12.76,12.79,12.76,12.765,80
20141101|2014-10-08 09:00,8,12.78,12.78,12.755,12.755,26
20141101|2014-10-08 09:30,8,12.765,12.775,12.75,12.75,74
20141101|2014-10-08 10:00,8,12.74,12.745,12.69,12.69,46
20141101|2014-10-08 10:30,8,12.69,12.695,12.685,12.695,28
20141101|2014-10-08 11:00,8,12.685,12.69,12.68,12.685,16
20141101|2014-10-08 11:30,8,12.68,12.685,12.68,12.685,26
20141101|2014-10-08 12:00,8,12.68,12.68,12.66,12.68,46
20141101|2014-10-08 12:30,8,12.68,12.68,12.635,12.66,30
20141101|2014-10-08 13:00,8,12.665,12.665,12.61,12.61,84
20141101|2014-10-08 19:00,9,12.62,12.62,12.62,12.62,5
20141101|2014-10-08 20:00,9,12.615,12.62,12.615,12.62,8
20141101|2014-10-08 20:30,9,12.615,12.615,12.615,12.615,2
20141101|2014-10-08 21:00,9,12.615,12.615,12.615,12.615,12
20141101|2014-10-09 03:00,9,12.61,12.61,12.61,12.61,12
20141101|2014-10-09 05:30,9,12.61,12.61,12.61,12.61,2
20141101|2014-10-09 06:30,9,12.61,12.61,12.61,12.61,6
20141101|2014-10-09 07:30,9,12.61,12.61,12.59,12.59,48
20141101|2014-10-09 08:30,9,12.615,12.615,12.58,12.595,34
20141101|2014-10-09 09:00,9,12.605,12.61,12.58,12.6,46
20141101|2014-10-09 10:00,9,12.575,12.58,12.575,12.58,12
20141101|2014-10-09 10:30,9,12.575,12.59,12.575,12.59,10
20141101|2014-10-09 11:00,9,12.58,12.58,12.575,12.575,6
20141101|2014-10-09 11:30,9,12.59,12.59,12.585,12.585,4
20141101|2014-10-09 12:00,9,12.585,12.585,12.57,12.57,10
20141101|2014-10-09 12:30,9,12.59,12.59,12.58,12.58,6
20141101|2014-10-09 13:00,9,12.585,12.6,12.585,12.6,20
20141101|2014-10-09 19:00,10,12.57,12.57,12.57,12.57,2
20141101|2014-10-09 19:30,10,12.57,12.57,12.57,12.57,4
20141101|2014-10-09 20:30,10,12.565,12.565,12.565,12.565,2
20141101|2014-10-09 23:00,10,12.58,12.58,12.58,12.58,8
20141101|2014-10-10 06:30,10,12.595,12.595,12.595,12.595,2
20141101|2014-10-10 07:00,10,12.57,12.57,12.57,12.57,4
20141101|2014-10-10 08:30,10,12.575,12.59,12.57,12.59,20
20141101|2014-10-10 09:00,10,12.59,12.59,12.59,12.59,6
20141101|2014-10-10 09:30,10,12.585,12.6,12.58,12.6,30
20141101|2014-10-10 10:00,10,12.58,12.58,12.56,12.58,54
20141101|2014-10-10 10:30,10,12.58,12.59,12.58,12.59,6
20141101|2014-10-10 11:00,10,12.595,12.6,12.56,12.575,30
20141101|2014-10-10 11:30,10,12.575,12.6,12.57,12.595,26
20141101|2014-10-10 12:00,10,12.6,12.6,12.6,12.6,2
20141101|2014-10-10 12:30,10,12.6,12.6,12.59,12.59,12
20141101|2014-10-10 13:00,10,12.595,12.6,12.58,12.58,23
20141101|2014-10-12 19:00,13,12.555,12.555,12.555,12.555,10
20141101|2014-10-12 20:00,13,12.575,12.58,12.575,12.58,6
20141101|2014-10-12 21:00,13,12.58,12.58,12.58,12.58,8
20141101|2014-10-13 00:00,13,12.58,12.58,12.58,12.58,2
20141101|2014-10-13 05:00,13,12.57,12.57,12.57,12.57,2
20141101|2014-10-13 06:30,13,12.575,12.575,12.575,12.575,4
20141101|2014-10-13 07:00,13,12.58,12.58,12.58,12.58,10
20141101|2014-10-13 08:30,13,12.555,12.58,12.555,12.575,6
20141101|2014-10-13 09:00,13,12.585,12.585,12.585,12.585,12
20141101|2014-10-13 09:30,13,12.585,12.59,12.585,12.59,16
20141101|2014-10-13 10:00,13,12.59,12.59,12.59,12.59,10
20141101|2014-10-13 10:30,13,12.57,12.59,12.57,12.59,24
20141101|2014-10-13 11:30,13,12.575,12.59,12.575,12.59,4
20141101|2014-10-13 12:00,13,12.595,12.595,12.595,12.595,6
20141101|2014-10-13 12:30,13,12.6,12.6,12.58,12.59,22
20141101|2014-10-13 13:00,13,12.59,12.635,12.59,12.635,124
20141101|2014-10-13 19:00,14,12.63,12.635,12.63,12.635,8
20141101|2014-10-13 20:00,14,12.64,12.64,12.64,12.64,2
20141101|2014-10-13 20:30,14,12.675,12.695,12.675,12.695,8
20141101|2014-10-13 21:30,14,12.685,12.685,12.685,12.685,2
20141101|2014-10-13 22:00,14,12.675,12.675,12.675,12.675,2
20141101|2014-10-14 00:30,14,12.695,12.7,12.695,12.7,10
20141101|2014-10-14 01:30,14,12.7,12.71,12.7,12.71,22
20141101|2014-10-14 02:30,14,12.71,12.715,12.71,12.715,8
20141101|2014-10-14 03:00,14,12.705,12.705,12.705,12.705,12
20141101|2014-10-14 03:30,14,12.705,12.705,12.705,12.705,4
20141101|2014-10-14 04:00,14,12.71,12.71,12.68,12.68,18
20141101|2014-10-14 06:30,14,12.7,12.7,12.7,12.7,2
20141101|2014-10-14 07:00,14,12.7,12.7,12.7,12.7,4
20141101|2014-10-14 08:30,14,12.705,12.705,12.665,12.665,20
20141101|2014-10-14 09:00,14,12.68,12.69,12.665,12.665,12
20141101|2014-10-14 09:30,14,12.66,12.66,12.65,12.655,8
20141101|2014-10-14 10:00,14,12.665,12.68,12.665,12.68,20
20141101|2014-10-14 10:30,14,12.69,12.705,12.675,12.69,28
20141101|2014-10-14 11:00,14,12.7,12.71,12.7,12.71,30
20141101|2014-10-14 11:30,14,12.71,12.71,12.685,12.685,16
20141101|2014-10-14 12:00,14,12.67,12.67,12.67,12.67,16
20141101|2014-10-14 12:30,14,12.68,12.705,12.68,12.7,18
20141101|2014-10-14 13:00,14,12.7,12.72,12.675,12.72,75
20141101|2014-10-14 19:00,15,12.715,12.715,12.715,12.715,14
20141101|2014-10-14 19:30,15,12.715,12.715,12.715,12.715,2
20141101|2014-10-14 20:00,15,12.695,12.695,12.695,12.695,4
20141101|2014-10-14 21:00,15,12.695,12.72,12.695,12.72,4
20141101|2014-10-15 05:30,15,12.68,12.68,12.67,12.67,14
20141101|2014-10-15 06:00,15,12.65,12.65,12.6,12.615,18
20141101|2014-10-15 06:30,15,12.65,12.675,12.65,12.675,22
20141101|2014-10-15 07:00,15,12.655,12.655,12.655,12.655,5
20141101|2014-10-15 07:30,15,12.64,12.64,12.64,12.64,2
20141101|2014-10-15 08:30,15,12.67,12.675,12.65,12.65,31
20141101|2014-10-15 09:00,15,12.63,12.63,12.53,12.55,174
20141101|2014-10-15 09:30,15,12.545,12.67,12.525,12.655,151
20141101|2014-10-15 10:00,15,12.655,12.7,12.605,12.605,86
20141101|2014-10-15 10:30,15,12.625,12.645,12.625,12.645,10
20141101|2014-10-15 11:00,15,12.675,12.685,12.63,12.63,22
20141101|2014-10-15 11:30,15,12.625,12.655,12.62,12.655,9
20141101|2014-10-15 12:00,15,12.655,12.655,12.655,12.655,2
20141101|2014-10-15 12:30,15,12.675,12.675,12.6,12.6,40
20141101|2014-10-15 13:00,15,12.64,12.645,12.555,12.555,40
20141101|2014-10-15 19:00,16,12.525,12.555,12.525,12.535,36
20141101|2014-10-15 19:30,16,12.555,12.555,12.555,12.555,2
20141101|2014-10-15 20:00,16,12.555,12.555,12.555,12.555,6
20141101|2014-10-15 22:00,16,12.56,12.56,12.555,12.555,6
20141101|2014-10-16 01:30,16,12.575,12.575,12.575,12.575,2
20141101|2014-10-16 02:30,16,12.58,12.58,12.58,12.58,4
20141101|2014-10-16 04:00,16,12.59,12.59,12.59,12.59,2
20141101|2014-10-16 04:30,16,12.59,12.595,12.59,12.595,6
20141101|2014-10-16 05:00,16,12.57,12.57,12.56,12.56,6
20141101|2014-10-16 06:30,16,12.555,12.555,12.555,12.555,4
20141101|2014-10-16 07:00,16,12.555,12.57,12.555,12.57,4
20141101|2014-10-16 08:30,16,12.57,12.58,12.54,12.54,43
20141101|2014-10-16 09:00,16,12.565,12.565,12.55,12.565,6
20141101|2014-10-16 09:30,16,12.565,12.565,12.56,12.565,18
20141101|2014-10-16 10:00,16,12.55,12.55,12.54,12.54,64
20141101|2014-10-16 10:30,16,12.535,12.55,12.5,12.5,190
20141101|2014-10-16 11:00,16,12.505,12.52,12.505,12.52,14
20141101|2014-10-16 11:30,16,12.53,12.53,12.53,12.53,14
20141101|2014-10-16 12:00,16,12.535,12.54,12.535,12.535,10
20141101|2014-10-16 12:30,16,12.53,12.53,12.52,12.52,14
20141101|2014-10-16 13:00,16,12.515,12.52,12.5,12.505,62
20141101|2014-10-16 19:00,17,12.515,12.525,12.515,12.525,10
20141101|2014-10-16 20:00,17,12.535,12.54,12.535,12.54,8
20141101|2014-10-16 20:30,17,12.54,12.545,12.515,12.545,24
20141101|2014-10-16 21:30,17,12.545,12.55,12.515,12.515,30
20141101|2014-10-16 22:00,17,12.515,12.515,12.515,12.515,4
20141101|2014-10-16 23:00,17,12.54,12.55,12.51,12.51,40
20141101|2014-10-16 23:30,17,12.505,12.55,12.5,12.55,32
20141101|2014-10-17 03:00,17,12.52,12.52,12.52,12.52,4
20141101|2014-10-17 04:00,17,12.515,12.515,12.51,12.515,40
20141101|2014-10-17 05:00,17,12.505,12.505,12.505,12.505,4
20141101|2014-10-17 06:00,17,12.505,12.505,12.505,12.505,2
20141101|2014-10-17 07:00,17,12.515,12.55,12.515,12.55,24
20141101|2014-10-17 07:30,17,12.54,12.54,12.54,12.54,14
20141101|2014-10-17 08:30,17,12.54,12.54,12.5,12.51,18
20141101|2014-10-17 09:00,17,12.535,12.535,12.535,12.535,2
20141101|2014-10-17 09:30,17,12.54,12.545,12.54,12.545,4
20141101|2014-10-17 10:00,17,12.535,12.55,12.52,12.53,26
20141101|2014-10-17 10:30,17,12.525,12.525,12.5,12.5,36
20141101|2014-10-17 11:00,17,12.505,12.525,12.505,12.525,10
20141101|2014-10-17 11:30,17,12.525,12.535,12.525,12.535,14
20141101|2014-10-17 12:30,17,12.52,12.52,12.5,12.5,132
20141101|2014-10-17 13:00,17,12.525,12.545,12.525,12.545,14
20141101|2014-10-19 19:00,20,12.585,12.65,12.585,12.635,60
20141101|2014-10-19 19:30,20,12.63,12.63,12.595,12.595,4
20141101|2014-10-19 22:30,20,12.595,12.595,12.595,12.595,2
20141101|2014-10-20 00:00,20,12.635,12.64,12.635,12.635,6
20141101|2014-10-20 00:30,20,12.63,12.63,12.62,12.62,4
20141101|2014-10-20 02:00,20,12.6,12.6,12.6,12.6,2
20141101|2014-10-20 03:30,20,12.595,12.595,12.595,12.595,2
20141101|2014-10-20 04:30,20,12.575,12.575,12.55,12.55,10
20141101|2014-10-20 05:00,20,12.56,12.56,12.56,12.56,2
20141101|2014-10-20 06:00,20,12.58,12.58,12.58,12.58,2
20141101|2014-10-20 06:30,20,12.565,12.565,12.555,12.555,6
20141101|2014-10-20 08:30,20,12.555,12.555,12.5,12.53,286
20141101|2014-10-20 09:00,20,12.52,12.52,12.52,12.52,28
20141101|2014-10-20 09:30,20,12.515,12.535,12.505,12.535,80
20141101|2014-10-20 10:00,20,12.52,12.535,12.51,12.535,14
20141101|2014-10-20 10:30,20,12.535,12.59,12.53,12.53,55
20141101|2014-10-20 11:00,20,12.54,12.57,12.54,12.57,14
20141101|2014-10-20 11:30,20,12.57,12.585,12.56,12.56,24
20141101|2014-10-20 12:00,20,12.555,12.58,12.545,12.56,34
20141101|2014-10-20 12:30,20,12.58,12.58,12.545,12.545,20
20141101|2014-10-20 13:00,20,12.555,12.58,12.51,12.51,20
20141101|2014-10-20 19:00,21,12.505,12.53,12.505,12.53,28
20141101|2014-10-20 20:30,21,12.505,12.505,12.5,12.5,14
20141101|2014-10-20 21:00,21,12.49,12.49,12.45,12.485,42
20141101|2014-10-20 21:30,21,12.455,12.455,12.455,12.455,2
20141101|2014-10-21 00:30,21,12.48,12.48,12.46,12.46,12
20141101|2014-10-21 01:00,21,12.475,12.475,12.475,12.475,2
20141101|2014-10-21 04:30,21,12.48,12.48,12.465,12.465,6
20141101|2014-10-21 05:30,21,12.45,12.45,12.45,12.45,8
20141101|2014-10-21 06:00,21,12.475,12.475,12.475,12.475,2
20141101|2014-10-21 06:30,21,12.485,12.485,12.485,12.485,4
20141101|2014-10-21 07:30,21,12.47,12.47,12.47,12.47,2
20141101|2014-10-21 08:30,21,12.47,12.515,12.47,12.49,81
20141101|2014-10-21 09:00,21,12.475,12.515,12.46,12.46,112
20141101|2014-10-21 09:30,21,12.46,12.475,12.45,12.465,122
20141101|2014-10-21 10:00,21,12.455,12.48,12.45,12.47,88
20141101|2014-10-21 10:30,21,12.475,12.485,12.455,12.475,81
20141101|2014-10-21 11:00,21,12.465,12.49,12.435,12.44,102
20141101|2014-10-21 11:30,21,12.45,12.485,12.45,12.46,52
20141101|2014-10-21 12:00,21,12.46,12.495,12.455,12.495,48
20141101|2014-10-21 12:30,21,12.48,12.5,12.465,12.475,132
20141101|2014-10-21 13:00,21,12.49,12.555,12.49,12.555,68
20141101|2014-10-21 19:00,22,12.57,12.59,12.57,12.59,12
20141101|2014-10-21 21:00,22,12.585,12.585,12.585,12.585,6
20141101|2014-10-22 00:00,22,12.555,12.555,12.55,12.55,14
20141101|2014-10-22 02:00,22,12.535,12.535,12.535,12.535,2
20141101|2014-10-22 06:30,22,12.56,12.56,12.56,12.56,2
20141101|2014-10-22 07:30,22,12.56,12.56,12.56,12.56,10
20141101|2014-10-22 08:30,22,12.54,12.57,12.535,12.535,77
20141101|2014-10-22 09:00,22,12.555,12.56,12.535,12.56,14
20141101|2014-10-22 09:30,22,12.56,12.56,12.515,12.55,72
20141101|2014-10-22 10:00,22,12.53,12.575,12.53,12.55,88
20141101|2014-10-22 10:30,22,12.57,12.575,12.555,12.555,17
20141101|2014-10-22 11:00,22,12.555,12.575,12.55,12.555,40
20141101|2014-10-22 11:30,22,12.555,12.565,12.54,12.56,34
20141101|2014-10-22 12:00,22,12.545,12.56,12.54,12.56,12
20141101|2014-10-22 12:30,22,12.54,12.54,12.535,12.535,8
20141101|2014-10-22 13:00,22,12.535,12.555,12.53,12.555,15
20141101|2014-10-22 19:00,23,12.555,12.555,12.555,12.555,8
20141101|2014-10-22 19:30,23,12.555,12.555,12.555,12.555,4
20141101|2014-10-22 20:30,23,12.525,12.525,12.525,12.525,2
20141101|2014-10-23 01:30,23,12.55,12.55,12.55,12.55,4
20141101|2014-10-23 02:30,23,12.54,12.54,12.54,12.54,2
20141101|2014-10-23 04:00,23,12.545,12.55,12.54,12.54,8
20141101|2014-10-23 04:30,23,12.54,12.55,12.54,12.55,8
20141101|2014-10-23 05:30,23,12.53,12.53,12.53,12.53,2
20141101|2014-10-23 06:00,23,12.525,12.525,12.525,12.525,2
20141101|2014-10-23 08:30,23,12.545,12.545,12.5,12.545,94
20141101|2014-10-23 09:00,23,12.545,12.56,12.54,12.555,37
20141101|2014-10-23 09:30,23,12.54,12.54,12.51,12.535,66
20141101|2014-10-23 10:00,23,12.515,12.53,12.51,12.52,18
20141101|2014-10-23 10:30,23,12.52,12.52,12.5,12.5,202
20141101|2014-10-23 11:00,23,12.505,12.505,12.46,12.47,132
20141101|2014-10-23 11:30,23,12.445,12.455,12.44,12.455,36
20141101|2014-10-23 12:00,23,12.445,12.445,12.33,12.33,90
20141101|2014-10-23 12:30,23,12.37,12.405,12.35,12.4,30
20141101|2014-10-23 13:00,23,12.41,12.42,12.36,12.36,72
20141101|2014-10-23 19:00,24,12.32,12.33,12.31,12.31,13
20141101|2014-10-23 19:30,24,12.335,12.375,12.335,12.375,5
20141101|2014-10-23 20:00,24,12.375,12.375,12.34,12.34,2
20141101|2014-10-23 23:00,24,12.35,12.35,12.35,12.35,1
20141101|2014-10-24 05:00,24,12.365,12.365,12.365,12.365,2
20141101|2014-10-24 06:00,24,12.39,12.39,12.39,12.39,2
20141101|2014-10-24 07:30,24,12.38,12.38,12.38,12.38,3
20141101|2014-10-24 08:30,24,12.395,12.425,12.355,12.425,28
20141101|2014-10-24 09:00,24,12.385,12.385,12.31,12.325,101
20141101|2014-10-24 09:30,24,12.325,12.36,12.325,12.35,14
20141101|2014-10-24 10:00,24,12.36,12.365,12.33,12.365,25
20141101|2014-10-24 10:30,24,12.37,12.37,12.33,12.355,22
20141101|2014-10-24 11:00,24,12.355,12.425,12.345,12.42,45
20141101|2014-10-24 11:30,24,12.41,12.42,12.38,12.42,16
20141101|2014-10-24 12:00,24,12.4,12.415,12.4,12.41,14
20141101|2014-10-24 12:30,24,12.41,12.41,12.405,12.405,4
20141101|2014-10-24 13:00,24,12.405,12.415,12.4,12.4,46
20141101|2014-10-26 19:00,27,12.38,12.38,12.38,12.38,3
20141101|2014-10-26 22:30,27,12.435,12.435,12.435,12.435,1
20141101|2014-10-27 00:30,27,12.435,12.435,12.435,12.435,1
20141101|2014-10-27 03:30,27,12.415,12.415,12.415,12.415,3
20141101|2014-10-27 06:30,27,12.42,12.425,12.42,12.425,6
20141101|2014-10-27 07:00,27,12.42,12.43,12.41,12.41,6
20141101|2014-10-27 07:30,27,12.43,12.43,12.43,12.43,2
20141101|2014-10-27 08:30,27,12.445,12.455,12.43,12.43,26
20141101|2014-10-27 09:00,27,12.43,12.455,12.43,12.45,30
20141101|2014-10-27 09:30,27,12.445,12.445,12.44,12.44,9
20141101|2014-10-27 10:00,27,12.44,12.455,12.42,12.42,26
20141101|2014-10-27 10:30,27,12.41,12.41,12.39,12.39,7
20141101|2014-10-27 11:00,27,12.35,12.35,12.3,12.3,45
20141101|2014-10-27 11:30,27,12.28,12.345,12.28,12.345,4
20141101|2014-10-27 12:00,27,12.375,12.38,12.345,12.35,8
20141101|2014-10-27 13:00,27,12.31,12.31,12.23,12.25,43
20141101|2014-10-27 19:00,28,12.25,12.25,12.25,12.25,8
20141101|2014-10-27 20:00,28,12.28,12.285,12.28,12.285,2
20141101|2014-10-28 02:00,28,12.26,12.26,12.02,12.02,186
20141101|2014-10-28 03:30,28,11.95,11.95,11.85,11.85,38
20141101|2014-10-28 04:00,28,11.775,11.78,11.135,11.135,39
20141101|2014-10-28 04:30,28,11.135,11.155,11.135,11.145,57
20141101|2014-10-28 05:00,28,11.22,11.435,11.22,11.435,5
20141101|2014-10-28 05:30,28,11.26,11.31,11.205,11.295,12
20141101|2014-10-28 06:00,28,11.31,11.56,11.31,11.5,29
20141101|2014-10-28 06:30,28,11.505,11.545,11.5,11.545,6
20141101|2014-10-28 07:00,28,11.5,11.63,11.5,11.63,19
20141101|2014-10-28 07:30,28,11.63,11.765,11.63,11.765,16
20141101|2014-10-28 08:30,28,11.765,12.065,11.765,11.905,70
20141101|2014-10-28 09:00,28,11.865,11.865,11.865,11.865,1
20141101|2014-10-28 09:30,28,11.96,12.005,11.955,12.005,11
20141101|2014-10-28 10:00,28,12,12.055,12,12,8
20141101|2014-10-28 10:30,28,11.98,11.98,11.97,11.975,5
20141101|2014-10-28 11:00,28,11.955,12,11.955,11.97,15
20141101|2014-10-28 11:30,28,11.99,12.015,11.99,11.995,7
20141101|2014-10-28 12:00,28,12.025,12.025,12.025,12.025,2
20141101|2014-10-28 12:30,28,12.02,12.05,12.02,12.05,18
20141101|2014-10-28 13:00,28,12.075,12.095,12.075,12.095,9
20141101|2014-10-28 19:30,29,12,12.045,12,12.045,5
20141101|2014-10-28 20:00,29,12.045,12.045,12.045,12.045,1
20141101|2014-10-28 21:00,29,12,12,12,12,2
20141101|2014-10-29 00:30,29,12.005,12.005,12,12,3
20141101|2014-10-29 01:30,29,12.02,12.02,12.02,12.02,3
20141101|2014-10-29 02:30,29,12,12.02,12,12.02,9
20141101|2014-10-29 07:30,29,12.01,12.01,12.01,12.01,1
20141101|2014-10-29 08:30,29,12,12.01,11.935,12.01,114
20141101|2014-10-29 09:00,29,12.015,12.015,12.015,12.015,3
20141101|2014-10-29 09:30,29,12.015,12.025,12.015,12.025,3
20141101|2014-10-29 10:00,29,12.05,12.14,12.05,12.11,21
20141101|2014-10-29 10:30,29,12.12,12.19,12.065,12.12,49
20141101|2014-10-29 11:00,29,12.135,12.135,12.135,12.135,2
20141101|2014-10-29 11:30,29,12.13,12.165,12.13,12.165,7
20141101|2014-10-29 12:00,29,12.135,12.135,12.13,12.13,40
20141101|2014-10-29 12:30,29,12.105,12.11,12.08,12.11,10
20141101|2014-10-29 13:00,29,12.105,12.14,12.105,12.14,7
20141101|2014-10-29 20:00,30,12.045,12.045,11.98,11.98,3
20141101|2014-10-29 21:00,30,12.11,12.115,12.11,12.115,2
20141101|2014-10-30 03:30,30,12.07,12.07,12.07,12.07,1
20141101|2014-10-30 04:30,30,12.1,12.1,12.1,12.1,2
20141101|2014-10-30 08:30,30,12.125,12.155,11.92,11.94,33
20141101|2014-10-30 09:00,30,11.935,11.935,11.865,11.865,11
20141101|2014-10-30 09:30,30,11.87,11.905,11.83,11.9,28
20141101|2014-10-30 10:00,30,11.9,11.915,11.86,11.915,78
20141101|2014-10-30 10:30,30,11.88,11.88,11.88,11.88,1
20141101|2014-10-30 11:00,30,11.88,11.9,11.88,11.9,3
20141101|2014-10-30 11:30,30,11.9,11.925,11.9,11.925,6
20141101|2014-10-30 12:00,30,11.945,11.945,11.945,11.945,2
20141101|2014-10-30 12:30,30,11.96,11.975,11.96,11.975,2
20141101|2014-10-30 13:00,30,11.935,11.935,11.9,11.9,2
20141101|2014-10-30 20:30,31,11.995,11.995,11.995,11.995,1
20141101|2014-10-31 02:00,31,12,12,12,12,2
20141101|2014-10-31 03:00,31,11.85,11.85,11.85,11.85,5
20141101|2014-10-31 03:30,31,11.85,11.85,11.85,11.85,1
20141101|2014-10-31 04:00,31,11.85,11.85,11.85,11.85,3
20141101|2014-10-31 07:00,31,11.85,11.85,11.85,11.85,1
20141101|2014-10-31 08:30,31,11.85,11.85,11.85,11.85,5
20141101|2014-10-31 09:00,31,11.915,11.915,11.915,11.915,1
20141101|2014-10-31 13:00,31,11.98,11.99,11.98,11.99,2
20141101|2014-11-02 19:00,3,12.05,12.055,12.05,12.055,2
20141101|2014-11-03 02:30,3,12.01,12.01,12.01,12.01,1
20141101|2014-11-03 08:30,3,12.04,12.065,12.025,12.065,3
20141101|2014-11-03 09:30,3,12.05,12.06,12.05,12.06,17
20141101|2014-11-03 10:00,3,12.06,12.06,12.06,12.06,1
20141101|2014-11-03 10:30,3,12.06,12.06,12.06,12.06,1
20141101|2014-11-03 11:00,3,12.06,12.06,12.02,12.02,2
20141101|2014-11-03 13:00,3,12.04,12.095,12.04,12.095,5
20141101|2014-11-03 19:00,4,12.05,12.05,12.04,12.04,4
20141101|2014-11-04 09:00,4,12.05,12.05,12.05,12.05,4
20141101|2014-11-04 09:30,4,12.055,12.055,12.055,12.055,1
20141101|2014-11-04 10:00,4,12.055,12.055,12.055,12.055,1
20141101|2014-11-04 10:30,4,12.105,12.105,12.105,12.105,1
20141101|2014-11-04 11:30,4,12.105,12.105,12.105,12.105,2
20141101|2014-11-04 12:30,4,12.115,12.125,12.115,12.125,2
20141101|2014-11-04 13:00,4,12.17,12.17,12.17,12.17,2
20141101|2014-11-05 12:30,5,12.17,12.17,12.17,12.17,3
20141101|2014-11-06 05:30,6,12.16,12.16,12.16,12.16,1
20141101|2014-11-06 10:00,6,11.88,11.88,11.88,11.88,2
20141101|2014-11-11 10:00,11,11.61,11.62,11.61,11.62,3
20150101|2014-01-09 13:00,9,13.625,13.625,13.625,13.625,1
20150101|2014-05-30 09:00,30,14.58,14.58,14.58,14.58,2
20150101|2014-06-01 19:00,2,14.58,14.58,14.58,14.58,10
20150101|2014-06-02 08:30,2,14.63,14.63,14.63,14.63,3
20150101|2014-06-03 10:30,3,14.525,14.525,14.525,14.525,1
20150101|2014-06-05 08:30,5,14.2,14.2,14.2,14.2,4
20150101|2014-06-12 11:00,12,14.38,14.38,14.38,14.38,11
20150101|2014-06-12 11:30,12,14.38,14.38,14.38,14.38,7
20150101|2014-06-16 08:30,16,14.57,14.57,14.57,14.57,1
20150101|2014-06-18 10:00,18,14.18,14.18,14.18,14.18,1
20150101|2014-06-18 11:00,18,14.18,14.18,14.18,14.18,2
20150101|2014-06-23 09:30,23,14.14,14.14,14.14,14.14,2
20150101|2014-06-24 11:00,24,14.1,14.1,14.1,14.1,2
20150101|2014-06-25 10:00,25,14.08,14.08,14.08,14.08,2
20150101|2014-06-25 11:30,25,14.04,14.04,14.03,14.03,30
20150101|2014-06-30 10:00,30,13.785,13.785,13.78,13.78,4
20150101|2014-07-01 10:30,1,13.845,13.85,13.845,13.85,14
20150101|2014-07-01 13:00,1,13.915,13.915,13.915,13.915,2
20150101|2014-07-02 13:00,2,14.01,14.01,14.01,14.01,2
20150101|2014-07-03 10:30,3,13.96,13.96,13.96,13.96,6
20150101|2014-07-03 11:00,3,13.96,13.96,13.96,13.96,2
20150101|2014-07-08 08:30,8,14.025,14.04,14.02,14.04,6
20150101|2014-07-08 09:00,8,14.04,14.075,14.04,14.075,14
20150101|2014-07-08 09:30,8,14.065,14.075,14.065,14.075,10
20150101|2014-07-08 10:00,8,14.08,14.08,14.08,14.08,4
20150101|2014-07-08 10:30,8,14.08,14.08,14.08,14.08,6
20150101|2014-07-08 12:00,8,14.085,14.085,14.085,14.085,2
20150101|2014-07-08 12:30,8,14.085,14.09,14.085,14.09,4
20150101|2014-07-09 10:00,9,14.075,14.1,14.075,14.1,20
20150101|2014-07-09 12:30,9,13.985,13.99,13.985,13.99,18
20150101|2014-07-09 13:00,9,13.99,13.99,13.86,13.86,8
20150101|2014-07-10 08:30,10,13.88,13.88,13.88,13.88,2
20150101|2014-07-10 09:00,10,13.865,13.9,13.865,13.9,7
20150101|2014-07-10 10:00,10,13.9,13.9,13.9,13.9,2
20150101|2014-07-10 11:00,10,13.95,13.95,13.92,13.92,10
20150101|2014-07-10 11:30,10,13.92,13.92,13.92,13.92,4
20150101|2014-07-10 12:00,10,13.9,13.9,13.9,13.9,4
20150101|2014-07-10 12:30,10,13.9,13.9,13.9,13.9,4
20150101|2014-07-11 09:30,11,13.82,13.82,13.82,13.82,2
20150101|2014-07-11 11:00,11,13.65,13.65,13.65,13.65,20
20150101|2014-07-11 12:00,11,13.655,13.655,13.655,13.655,16
20150101|2014-07-11 13:00,11,13.645,13.645,13.645,13.645,8
20150101|2014-07-14 11:00,14,13.32,13.32,13.32,13.32,2
20150101|2014-07-14 11:30,14,13.325,13.325,13.29,13.29,46
20150101|2014-07-14 13:00,14,13.28,13.28,13.28,13.28,6
20150101|2014-07-14 19:00,15,13.33,13.33,13.33,13.33,4
20150101|2014-07-14 19:30,15,13.355,13.355,13.355,13.355,4
20150101|2014-07-14 22:00,15,13.36,13.36,13.36,13.36,6
20150101|2014-07-15 08:30,15,13.295,13.295,13.23,13.23,30
20150101|2014-07-15 09:30,15,13.26,13.26,13.26,13.26,2
20150101|2014-07-15 11:00,15,13.24,13.24,13.24,13.24,2
20150101|2014-07-16 08:30,16,13.32,13.39,13.32,13.39,26
20150101|2014-07-16 09:00,16,13.24,13.24,13.24,13.24,34
20150101|2014-07-16 09:30,16,13.24,13.24,13.24,13.24,10
20150101|2014-07-16 11:00,16,13.335,13.335,13.33,13.33,12
20150101|2014-07-16 11:30,16,13.335,13.335,13.335,13.335,4
20150101|2014-07-16 13:00,16,13.39,13.39,13.39,13.39,4
20150101|2014-07-21 09:30,21,13.46,13.46,13.46,13.46,6
20150101|2014-07-21 10:30,21,13.47,13.47,13.47,13.47,2
20150101|2014-07-21 11:30,21,13.475,13.49,13.475,13.49,12
20150101|2014-07-25 09:30,25,13.45,13.45,13.385,13.385,30
20150101|2014-07-25 10:30,25,13.46,13.46,13.395,13.395,26
20150101|2014-07-25 11:00,25,13.4,13.4,13.38,13.38,10
20150101|2014-07-25 11:30,25,13.37,13.37,13.365,13.365,10
20150101|2014-07-25 12:00,25,13.36,13.36,13.355,13.355,20
20150101|2014-07-27 20:00,28,13.315,13.315,13.305,13.305,18
20150101|2014-07-28 08:30,28,13.25,13.25,13.24,13.24,31
20150101|2014-07-28 11:30,28,13.26,13.26,13.26,13.26,2
20150101|2014-07-29 13:00,29,13.5,13.5,13.5,13.5,10
20150101|2014-07-31 09:30,31,13.34,13.34,13.33,13.33,6
20150101|2014-07-31 10:00,31,13.34,13.34,13.34,13.34,2
20150101|2014-07-31 11:00,31,13.34,13.34,13.34,13.34,2
20150101|2014-07-31 12:00,31,13.34,13.34,13.34,13.34,4
20150101|2014-07-31 13:00,31,13.36,13.395,13.36,13.395,10
20150101|2014-08-01 08:30,1,13.25,13.25,13.25,13.25,16
20150101|2014-08-01 09:00,1,13.25,13.25,13.25,13.25,4
20150101|2014-08-01 11:00,1,13.21,13.21,13.21,13.21,20
20150101|2014-08-01 11:30,1,13.205,13.205,13.2,13.2,14
20150101|2014-08-03 19:00,4,13.17,13.17,13.17,13.17,4
20150101|2014-08-04 06:00,4,13.17,13.17,13.17,13.17,16
20150101|2014-08-05 09:00,5,13.16,13.16,13.14,13.14,54
20150101|2014-08-05 10:00,5,13.025,13.025,13.01,13.01,18
20150101|2014-08-05 10:30,5,13.01,13.01,13.01,13.01,2
20150101|2014-08-05 11:00,5,12.97,13.01,12.955,13.01,25
20150101|2014-08-05 12:00,5,13.01,13.01,13.01,13.01,6
20150101|2014-08-05 12:30,5,13.01,13.01,12.995,12.995,22
20150101|2014-08-06 09:30,6,13,13.01,13,13.01,8
20150101|2014-08-06 10:00,6,13,13.01,13,13.01,20
20150101|2014-08-06 10:30,6,13.02,13.02,13.02,13.02,4
20150101|2014-08-06 11:30,6,13.005,13.005,12.99,12.99,20
20150101|2014-08-06 12:00,6,12.98,12.98,12.98,12.98,4
20150101|2014-08-06 12:30,6,12.965,12.965,12.955,12.955,8
20150101|2014-08-07 10:00,7,12.98,12.98,12.98,12.98,2
20150101|2014-08-07 11:00,7,12.98,12.98,12.98,12.98,2
20150101|2014-08-07 11:30,7,12.98,12.98,12.98,12.98,6
20150101|2014-08-07 12:30,7,12.98,12.98,12.98,12.98,26
20150101|2014-08-07 13:00,7,12.98,13.01,12.98,13.01,6
20150101|2014-08-07 20:00,8,12.98,12.98,12.98,12.98,4
20150101|2014-08-08 08:30,8,12.98,12.98,12.98,12.98,12
20150101|2014-08-08 10:00,8,12.93,12.93,12.93,12.93,20
20150101|2014-08-08 10:30,8,12.93,12.93,12.93,12.93,4
20150101|2014-08-08 11:00,8,12.93,12.93,12.93,12.93,11
20150101|2014-08-08 11:30,8,12.93,12.93,12.93,12.93,16
20150101|2014-08-11 09:30,11,12.915,12.945,12.915,12.925,36
20150101|2014-08-11 10:00,11,12.925,12.925,12.925,12.925,19
20150101|2014-08-11 10:30,11,12.925,12.925,12.91,12.91,16
20150101|2014-08-11 11:00,11,12.91,12.91,12.91,12.91,26
20150101|2014-08-11 11:30,11,12.915,12.915,12.915,12.915,4
20150101|2014-08-11 12:00,11,12.91,12.91,12.91,12.91,4
20150101|2014-08-11 13:00,11,12.93,12.93,12.93,12.93,10
20150101|2014-08-12 03:30,12,12.925,12.93,12.925,12.93,8
20150101|2014-08-12 08:30,12,12.93,12.975,12.925,12.975,16
20150101|2014-08-12 09:00,12,12.95,12.95,12.92,12.92,30
20150101|2014-08-12 09:30,12,12.94,12.94,12.93,12.93,16
20150101|2014-08-12 10:30,12,12.93,12.93,12.92,12.92,22
20150101|2014-08-12 11:00,12,12.91,12.91,12.91,12.91,14
20150101|2014-08-12 11:30,12,12.9,12.9,12.885,12.885,34
20150101|2014-08-13 08:30,13,12.945,12.95,12.945,12.95,8
20150101|2014-08-13 09:30,13,12.93,12.93,12.905,12.905,32
20150101|2014-08-13 11:00,13,12.895,12.895,12.89,12.89,10
20150101|2014-08-13 12:30,13,12.89,12.895,12.89,12.895,6
20150101|2014-08-13 13:00,13,12.9,12.9,12.88,12.88,20
20150101|2014-08-14 04:00,14,12.85,12.85,12.85,12.85,2
20150101|2014-08-14 09:00,14,12.85,12.85,12.85,12.85,10
20150101|2014-08-14 09:30,14,12.85,12.85,12.85,12.85,54
20150101|2014-08-14 10:00,14,12.85,12.85,12.85,12.85,44
20150101|2014-08-14 10:30,14,12.9,12.98,12.9,12.98,72
20150101|2014-08-14 11:00,14,13.115,13.115,13.115,13.115,17
20150101|2014-08-14 12:00,14,12.965,12.965,12.965,12.965,4
20150101|2014-08-14 13:00,14,12.975,13.005,12.975,13.005,6
20150101|2014-08-15 07:00,15,13.015,13.015,13.015,13.015,4
20150101|2014-08-15 09:00,15,12.94,12.94,12.94,12.94,4
20150101|2014-08-15 09:30,15,12.91,12.91,12.905,12.91,18
20150101|2014-08-15 10:00,15,12.91,12.925,12.91,12.925,20
20150101|2014-08-15 10:30,15,12.91,12.91,12.905,12.905,44
20150101|2014-08-15 11:00,15,12.9,12.9,12.9,12.9,2
20150101|2014-08-15 12:00,15,12.895,12.895,12.895,12.895,4
20150101|2014-08-15 12:30,15,12.92,12.92,12.92,12.92,2
20150101|2014-08-18 10:30,18,12.935,13.005,12.935,13.005,6
20150101|2014-08-18 13:00,18,13,13,13,13,5
20150101|2014-08-19 08:30,19,13.09,13.09,13.09,13.09,4
20150101|2014-08-19 09:00,19,13.08,13.095,13.08,13.095,20
20150101|2014-08-20 08:30,20,13.135,13.135,13.135,13.135,2
20150101|2014-08-20 09:00,20,13.115,13.115,13.115,13.115,2
20150101|2014-08-20 10:00,20,13.1,13.1,13.1,13.1,6
20150101|2014-08-21 03:30,21,13.13,13.13,13.13,13.13,2
20150101|2014-08-21 08:30,21,13.055,13.055,13.055,13.055,2
20150101|2014-08-21 11:00,21,13.095,13.095,13.095,13.095,2
20150101|2014-08-21 11:30,21,13.115,13.115,13.1,13.1,6
20150101|2014-08-21 12:30,21,13.12,13.12,13.085,13.085,20
20150101|2014-08-21 13:00,21,13.065,13.065,13,13,22
20150101|2014-08-21 19:00,22,13,13,13,13,25
20150101|2014-08-22 08:30,22,13.06,13.1,13.06,13.1,46
20150101|2014-08-22 10:00,22,13,13,12.99,12.99,30
20150101|2014-08-22 10:30,22,12.99,12.99,12.95,12.955,47
20150101|2014-08-22 11:00,22,12.955,12.955,12.95,12.95,72
20150101|2014-08-22 11:30,22,12.915,12.92,12.91,12.92,26
20150101|2014-08-22 12:00,22,12.915,12.915,12.9,12.9,96
20150101|2014-08-22 12:30,22,12.9,12.9,12.885,12.885,44
20150101|2014-08-22 13:00,22,12.915,12.915,12.915,12.915,2
20150101|2014-08-25 09:30,25,13.045,13.09,13.045,13.09,20
20150101|2014-08-25 10:00,25,13.02,13.02,13,13,14
20150101|2014-08-25 11:30,25,13.145,13.145,13.105,13.12,10
20150101|2014-08-25 12:30,25,13.1,13.1,13,13,8
20150101|2014-08-26 07:30,26,13,13,13,13,2
20150101|2014-08-26 08:30,26,13,13,13,13,1
20150101|2014-08-26 10:30,26,12.955,12.955,12.935,12.935,24
20150101|2014-08-26 11:00,26,12.93,12.93,12.93,12.93,2
20150101|2014-08-27 08:30,27,13,13.14,13,13.05,52
20150101|2014-08-27 09:00,27,13.05,13.08,13.05,13.08,14
20150101|2014-08-27 10:30,27,13.08,13.085,13.08,13.08,6
20150101|2014-08-28 08:30,28,13.075,13.075,13.06,13.06,6
20150101|2014-08-28 09:00,28,13.075,13.08,13.07,13.075,24
20150101|2014-08-28 09:30,28,13.06,13.06,13.06,13.06,2
20150101|2014-08-28 10:00,28,13.03,13.03,13.03,13.03,2
20150101|2014-08-28 10:30,28,13.015,13.015,13,13,12
20150101|2014-08-28 11:00,28,12.99,12.99,12.99,12.99,2
20150101|2014-08-28 11:30,28,12.985,12.985,12.985,12.985,2
20150101|2014-08-28 12:30,28,12.965,13.03,12.965,13.03,32
20150101|2014-08-28 13:00,28,13.025,13.025,13.02,13.02,20
20150101|2014-08-29 07:30,29,12.975,12.975,12.975,12.975,4
20150101|2014-08-29 09:30,29,13.015,13.015,12.97,12.97,22
20150101|2014-08-29 10:30,29,12.925,12.925,12.89,12.89,18
20150101|2014-08-29 11:00,29,12.87,12.87,12.87,12.87,6
20150101|2014-08-29 11:30,29,12.87,12.88,12.87,12.87,59
20150101|2014-08-29 12:00,29,12.825,12.825,12.825,12.825,2
20150101|2014-08-29 13:00,29,12.81,12.88,12.81,12.88,124
20150101|2014-09-02 02:00,2,12.89,12.89,12.89,12.89,1
20150101|2014-09-02 08:30,2,12.825,12.825,12.82,12.82,12
20150101|2014-09-02 09:00,2,12.805,12.805,12.8,12.8,72
20150101|2014-09-02 09:30,2,12.815,12.82,12.785,12.8,82
20150101|2014-09-02 10:00,2,12.8,12.8,12.8,12.8,20
20150101|2014-09-02 10:30,2,12.8,12.815,12.8,12.815,26
20150101|2014-09-02 11:00,2,12.805,12.84,12.805,12.84,34
20150101|2014-09-02 11:30,2,12.805,12.82,12.805,12.82,20
20150101|2014-09-02 12:00,2,12.81,12.81,12.8,12.805,14
20150101|2014-09-02 12:30,2,12.8,12.83,12.785,12.83,34
20150101|2014-09-02 13:00,2,12.82,12.82,12.8,12.81,18
20150101|2014-09-02 20:00,3,12.85,12.85,12.85,12.85,12
20150101|2014-09-02 21:00,3,12.785,12.785,12.785,12.785,2
20150101|2014-09-03 10:00,3,12.755,12.755,12.745,12.745,4
20150101|2014-09-03 11:30,3,12.73,12.73,12.73,12.73,4
20150101|2014-09-03 12:00,3,12.71,12.755,12.71,12.755,54
20150101|2014-09-03 21:00,4,12.72,12.72,12.72,12.72,4
20150101|2014-09-04 08:30,4,12.725,12.725,12.7,12.7,58
20150101|2014-09-04 09:00,4,12.7,12.7,12.7,12.7,14
20150101|2014-09-04 10:00,4,12.715,12.715,12.715,12.715,4
20150101|2014-09-04 10:30,4,12.71,12.71,12.7,12.7,22
20150101|2014-09-04 11:00,4,12.71,12.71,12.71,12.71,2
20150101|2014-09-04 11:30,4,12.7,12.7,12.65,12.65,78
20150101|2014-09-04 12:00,4,12.65,12.665,12.64,12.665,32
20150101|2014-09-04 12:30,4,12.655,12.69,12.655,12.69,38
20150101|2014-09-04 13:00,4,12.69,12.73,12.68,12.73,42
20150101|2014-09-04 19:00,5,12.76,12.76,12.76,12.76,2
20150101|2014-09-05 04:30,5,12.73,12.73,12.73,12.73,4
20150101|2014-09-05 05:30,5,12.725,12.725,12.725,12.725,2
20150101|2014-09-05 09:00,5,12.7,12.795,12.7,12.795,62
20150101|2014-09-05 09:30,5,12.7,12.74,12.7,12.74,18
20150101|2014-09-05 10:00,5,12.725,12.75,12.725,12.735,46
20150101|2014-09-05 10:30,5,12.74,12.745,12.74,12.745,4
20150101|2014-09-05 11:00,5,12.73,12.73,12.68,12.685,42
20150101|2014-09-05 11:30,5,12.7,12.73,12.7,12.73,46
20150101|2014-09-05 12:00,5,12.72,12.725,12.72,12.725,20
20150101|2014-09-05 12:30,5,12.725,12.73,12.705,12.705,34
20150101|2014-09-05 13:00,5,12.705,12.735,12.705,12.735,28
20150101|2014-09-07 19:00,8,12.745,12.745,12.745,12.745,2
20150101|2014-09-08 13:00,8,12.655,12.655,12.645,12.645,6
20150101|2014-09-09 04:30,9,12.67,12.67,12.67,12.67,6
20150101|2014-09-09 07:00,9,12.67,12.67,12.67,12.67,22
20150101|2014-09-09 09:00,9,12.615,12.615,12.6,12.6,24
20150101|2014-09-09 09:30,9,12.6,12.6,12.565,12.57,82
20150101|2014-09-09 10:00,9,12.565,12.565,12.565,12.565,2
20150101|2014-09-09 10:30,9,12.56,12.56,12.56,12.56,20
20150101|2014-09-10 09:30,10,12.53,12.53,12.425,12.425,100
20150101|2014-09-10 10:00,10,12.425,12.425,12.425,12.425,8
20150101|2014-09-10 10:30,10,12.44,12.44,12.44,12.44,8
20150101|2014-09-10 11:30,10,12.43,12.435,12.43,12.435,4
20150101|2014-09-10 12:00,10,12.405,12.405,12.4,12.4,26
20150101|2014-09-10 12:30,10,12.4,12.525,12.4,12.525,32
20150101|2014-09-10 13:00,10,12.53,12.53,12.53,12.53,4
20150101|2014-09-10 19:30,11,12.605,12.605,12.605,12.605,4
20150101|2014-09-10 20:30,11,12.62,12.62,12.62,12.62,4
20150101|2014-09-10 21:00,11,12.63,12.63,12.63,12.63,2
20150101|2014-09-10 21:30,11,12.63,12.63,12.63,12.63,4
20150101|2014-09-10 23:30,11,12.615,12.615,12.6,12.6,14
20150101|2014-09-11 00:30,11,12.62,12.62,12.62,12.62,2
20150101|2014-09-11 01:00,11,12.62,12.62,12.62,12.62,4
20150101|2014-09-11 06:00,11,12.63,12.645,12.63,12.645,10
20150101|2014-09-11 07:00,11,12.66,12.675,12.655,12.675,8
20150101|2014-09-11 08:30,11,12.655,12.68,12.63,12.63,14
20150101|2014-09-11 09:00,11,12.6,12.6,12.595,12.6,22
20150101|2014-09-11 09:30,11,12.61,12.65,12.61,12.635,22
20150101|2014-09-11 10:00,11,12.59,12.59,12.59,12.59,2
20150101|2014-09-11 10:30,11,12.59,12.63,12.585,12.6,12
20150101|2014-09-11 11:00,11,12.71,12.74,12.635,12.715,58
20150101|2014-09-11 11:30,11,12.73,12.735,12.73,12.735,4
20150101|2014-09-11 12:00,11,12.76,12.76,12.75,12.75,6
20150101|2014-09-11 12:30,11,12.725,12.73,12.725,12.73,12
20150101|2014-09-11 13:00,11,12.715,12.715,12.715,12.715,2
20150101|2014-09-11 19:00,12,12.76,12.985,12.76,12.985,28
20150101|2014-09-11 19:30,12,12.895,12.895,12.895,12.895,2
20150101|2014-09-11 20:00,12,12.92,12.92,12.92,12.92,2
20150101|2014-09-11 20:30,12,12.9,12.9,12.9,12.9,2
20150101|2014-09-11 21:00,12,12.9,12.9,12.9,12.9,2
20150101|2014-09-11 21:30,12,12.9,12.9,12.9,12.9,2
20150101|2014-09-12 00:00,12,12.875,12.875,12.87,12.87,6
20150101|2014-09-12 01:00,12,12.845,12.845,12.825,12.825,6
20150101|2014-09-12 04:30,12,12.89,12.89,12.89,12.89,2
20150101|2014-09-12 05:30,12,12.87,12.87,12.87,12.87,4
20150101|2014-09-12 08:30,12,12.875,12.875,12.875,12.875,2
20150101|2014-09-12 10:30,12,12.88,12.88,12.88,12.88,6
20150101|2014-09-12 11:30,12,12.945,12.98,12.945,12.96,10
20150101|2014-09-12 12:00,12,12.935,12.935,12.935,12.935,4
20150101|2014-09-12 13:00,12,12.975,12.975,12.975,12.975,8
20150101|2014-09-14 20:30,15,12.855,12.855,12.855,12.855,8
20150101|2014-09-15 00:30,15,12.81,12.81,12.81,12.81,2
20150101|2014-09-15 01:00,15,12.82,12.82,12.82,12.82,2
20150101|2014-09-15 03:30,15,12.87,12.98,12.87,12.98,12
20150101|2014-09-15 04:00,15,13.005,13.005,13.005,13.005,2
20150101|2014-09-15 05:00,15,12.975,12.975,12.94,12.94,14
20150101|2014-09-15 07:30,15,12.96,12.96,12.905,12.905,18
20150101|2014-09-15 09:00,15,12.885,12.885,12.88,12.885,10
20150101|2014-09-15 09:30,15,12.885,12.885,12.885,12.885,6
20150101|2014-09-15 10:00,15,12.875,12.895,12.875,12.895,20
20150101|2014-09-15 11:30,15,12.895,12.9,12.895,12.9,18
20150101|2014-09-15 13:00,15,12.95,12.95,12.95,12.95,2
20150101|2014-09-16 02:30,16,12.955,12.955,12.955,12.955,2
20150101|2014-09-16 03:00,16,12.92,12.92,12.92,12.92,2
20150101|2014-09-16 04:30,16,12.91,12.91,12.91,12.91,4
20150101|2014-09-16 09:00,16,12.925,12.945,12.925,12.945,4
20150101|2014-09-16 10:00,16,12.975,12.98,12.975,12.98,6
20150101|2014-09-16 10:30,16,12.98,12.98,12.97,12.97,4
20150101|2014-09-16 11:30,16,12.92,12.92,12.9,12.9,12
20150101|2014-09-16 12:00,16,12.925,12.925,12.9,12.9,4
20150101|2014-09-16 19:00,17,12.89,12.895,12.89,12.895,4
20150101|2014-09-16 21:30,17,12.87,12.87,12.87,12.87,2
20150101|2014-09-17 05:00,17,12.81,12.81,12.805,12.805,14
20150101|2014-09-17 06:00,17,12.805,12.805,12.805,12.805,4
20150101|2014-09-17 08:30,17,12.85,12.85,12.85,12.85,6
20150101|2014-09-17 09:30,17,12.83,12.83,12.705,12.77,16
20150101|2014-09-17 10:30,17,12.76,12.76,12.745,12.745,4
20150101|2014-09-17 11:30,17,12.78,12.78,12.78,12.78,2
20150101|2014-09-17 12:00,17,12.8,12.8,12.8,12.8,2
20150101|2014-09-18 08:30,18,12.765,12.765,12.765,12.765,2
20150101|2014-09-18 09:30,18,12.76,12.76,12.76,12.76,2
20150101|2014-09-18 10:00,18,12.8,12.8,12.8,12.8,4
20150101|2014-09-18 10:30,18,12.83,12.83,12.83,12.83,4
20150101|2014-09-18 11:00,18,12.79,12.79,12.79,12.79,2
20150101|2014-09-18 11:30,18,12.76,12.76,12.76,12.76,2
20150101|2014-09-18 12:00,18,12.73,12.81,12.73,12.81,124
20150101|2014-09-18 12:30,18,12.8,12.84,12.8,12.815,32
20150101|2014-09-18 13:00,18,12.86,12.86,12.86,12.86,8
20150101|2014-09-18 19:00,19,12.8,12.8,12.8,12.8,20
20150101|2014-09-18 20:00,19,12.8,12.8,12.8,12.8,2
20150101|2014-09-19 03:30,19,12.8,12.8,12.8,12.8,6
20150101|2014-09-19 07:00,19,12.8,12.8,12.8,12.8,4
20150101|2014-09-19 08:30,19,12.8,12.8,12.8,12.8,14
20150101|2014-09-19 09:00,19,12.755,12.885,12.755,12.86,44
20150101|2014-09-19 09:30,19,12.84,12.88,12.83,12.87,16
20150101|2014-09-19 10:30,19,12.84,12.84,12.84,12.84,2
20150101|2014-09-19 11:30,19,12.84,12.84,12.84,12.84,6
20150101|2014-09-21 22:00,22,12.89,12.895,12.89,12.895,8
20150101|2014-09-21 22:30,22,12.895,12.895,12.895,12.895,8
20150101|2014-09-22 11:00,22,12.775,12.775,12.75,12.75,4
20150101|2014-09-22 11:30,22,12.845,12.845,12.845,12.845,2
20150101|2014-09-22 13:00,22,12.755,12.755,12.735,12.735,4
20150101|2014-09-22 19:30,23,12.765,12.765,12.765,12.765,2
20150101|2014-09-22 22:00,23,12.83,12.83,12.83,12.83,2
20150101|2014-09-23 03:00,23,12.865,12.865,12.865,12.865,2
20150101|2014-09-23 08:30,23,12.84,12.84,12.84,12.84,4
20150101|2014-09-23 09:00,23,12.845,12.87,12.825,12.825,10
20150101|2014-09-23 11:30,23,12.845,12.845,12.845,12.845,2
20150101|2014-09-23 13:00,23,12.845,12.85,12.845,12.85,7
20150101|2014-09-24 02:00,24,12.9,12.9,12.9,12.9,8
20150101|2014-09-24 08:30,24,12.91,12.91,12.91,12.91,16
20150101|2014-09-24 09:00,24,12.91,12.92,12.895,12.895,20
20150101|2014-09-24 09:30,24,12.9,12.9,12.9,12.9,2
20150101|2014-09-24 10:00,24,12.91,12.91,12.89,12.89,8
20150101|2014-09-24 11:00,24,12.885,12.885,12.88,12.88,10
20150101|2014-09-24 12:00,24,12.87,12.87,12.87,12.87,2
20150101|2014-09-24 12:30,24,12.87,12.87,12.855,12.855,16
20150101|2014-09-24 13:00,24,12.87,12.9,12.87,12.895,51
20150101|2014-09-24 21:30,25,12.94,12.94,12.94,12.94,2
20150101|2014-09-25 08:30,25,12.92,12.92,12.915,12.915,4
20150101|2014-09-25 09:00,25,12.905,12.905,12.905,12.905,2
20150101|2014-09-25 09:30,25,12.885,12.885,12.885,12.885,2
20150101|2014-09-25 10:00,25,12.89,12.89,12.89,12.89,18
20150101|2014-09-25 11:00,25,12.88,12.92,12.865,12.92,22
20150101|2014-09-25 12:00,25,12.89,12.89,12.89,12.89,6
20150101|2014-09-25 13:00,25,12.88,12.9,12.865,12.9,7
20150101|2014-09-25 19:00,26,12.9,12.915,12.9,12.915,18
20150101|2014-09-25 20:00,26,12.97,12.97,12.97,12.97,4
20150101|2014-09-25 21:00,26,12.98,12.985,12.97,12.975,18
20150101|2014-09-25 21:30,26,12.99,12.99,12.99,12.99,4
20150101|2014-09-26 02:00,26,12.96,12.96,12.96,12.96,2
20150101|2014-09-26 02:30,26,13,13,13,13,2
20150101|2014-09-26 07:00,26,13.01,13.03,13,13.03,10
20150101|2014-09-26 07:30,26,13.025,13.025,13.02,13.02,6
20150101|2014-09-26 08:30,26,12.99,13.015,12.955,13.015,34
20150101|2014-09-26 09:00,26,13.03,13.095,13.03,13.055,32
20150101|2014-09-26 09:30,26,13.03,13.03,12.985,12.985,14
20150101|2014-09-26 10:00,26,13.015,13.015,13.015,13.015,4
20150101|2014-09-26 10:30,26,13.035,13.035,13.035,13.035,4
20150101|2014-09-26 11:00,26,13.01,13.01,13,13,6
20150101|2014-09-26 11:30,26,13.02,13.02,13.02,13.02,4
20150101|2014-09-26 12:30,26,13.02,13.025,13.02,13.025,8
20150101|2014-09-26 13:00,26,12.975,13.025,12.97,13.025,16
20150101|2014-09-28 21:30,29,13,13,13,13,2
20150101|2014-09-28 22:00,29,12.98,12.98,12.98,12.98,2
20150101|2014-09-29 02:00,29,12.995,12.995,12.995,12.995,8
20150101|2014-09-29 03:00,29,12.995,12.995,12.995,12.995,14
20150101|2014-09-29 03:30,29,13,13.015,13,13.015,4
20150101|2014-09-29 08:30,29,13.01,13.045,13.01,13.045,10
20150101|2014-09-29 09:00,29,13.03,13.03,13.02,13.025,16
20150101|2014-09-29 09:30,29,13.01,13.01,13.01,13.01,8
20150101|2014-09-29 10:00,29,12.995,12.995,12.995,12.995,12
20150101|2014-09-29 12:30,29,13,13,12.96,12.96,28
20150101|2014-09-29 13:00,29,12.925,12.925,12.9,12.9,31
20150101|2014-09-29 19:00,30,12.9,12.9,12.88,12.9,90
20150101|2014-09-30 07:00,30,12.945,12.945,12.945,12.945,2
20150101|2014-09-30 08:30,30,12.925,12.94,12.925,12.94,6
20150101|2014-09-30 09:30,30,12.96,12.965,12.96,12.965,8
20150101|2014-09-30 10:00,30,12.915,12.945,12.915,12.945,6
20150101|2014-09-30 10:30,30,12.925,12.95,12.92,12.925,52
20150101|2014-09-30 11:00,30,12.915,12.915,12.895,12.9,24
20150101|2014-09-30 19:00,1,12.895,12.9,12.895,12.9,4
20150101|2014-09-30 20:30,1,12.93,12.93,12.93,12.93,2
20150101|2014-10-01 08:30,1,12.875,12.875,12.875,12.875,2
20150101|2014-10-01 09:00,1,12.865,12.865,12.825,12.825,22
20150101|2014-10-01 09:30,1,12.875,12.875,12.8,12.8,56
20150101|2014-10-01 10:00,1,12.815,12.855,12.815,12.825,40
20150101|2014-10-01 10:30,1,12.825,12.825,12.81,12.81,12
20150101|2014-10-01 11:00,1,12.825,12.835,12.82,12.835,26
20150101|2014-10-01 11:30,1,12.83,12.83,12.8,12.8,32
20150101|2014-10-01 12:30,1,12.83,12.83,12.83,12.83,2
20150101|2014-10-01 13:00,1,12.85,12.85,12.795,12.795,131
20150101|2014-10-01 19:00,2,12.765,12.765,12.765,12.765,4
20150101|2014-10-01 20:30,2,12.765,12.8,12.765,12.8,6
20150101|2014-10-01 21:30,2,12.905,12.955,12.905,12.955,24
20150101|2014-10-01 22:00,2,12.955,12.955,12.955,12.955,2
20150101|2014-10-01 22:30,2,12.955,12.955,12.955,12.955,2
20150101|2014-10-01 23:00,2,12.965,12.965,12.955,12.955,4
20150101|2014-10-02 03:00,2,12.925,12.965,12.68,12.965,184
20150101|2014-10-02 06:30,2,12.79,12.79,12.79,12.79,2
20150101|2014-10-02 07:00,2,12.795,12.8,12.795,12.8,4
20150101|2014-10-02 08:30,2,12.775,12.81,12.715,12.805,34
20150101|2014-10-02 09:00,2,12.77,12.77,12.75,12.75,10
20150101|2014-10-02 09:30,2,12.775,12.78,12.73,12.75,41
20150101|2014-10-02 10:00,2,12.77,12.785,12.725,12.725,40
20150101|2014-10-02 10:30,2,12.755,12.755,12.73,12.73,16
20150101|2014-10-02 11:00,2,12.73,12.73,12.71,12.71,64
20150101|2014-10-02 11:30,2,12.735,12.735,12.735,12.735,4
20150101|2014-10-02 12:30,2,12.75,12.75,12.75,12.75,2
20150101|2014-10-02 13:00,2,12.725,12.74,12.705,12.71,14
20150101|2014-10-02 19:30,3,12.76,12.76,12.76,12.76,2
20150101|2014-10-03 04:00,3,12.705,12.705,12.705,12.705,2
20150101|2014-10-03 04:30,3,12.7,12.7,12.7,12.7,2
20150101|2014-10-03 08:30,3,12.705,12.705,12.7,12.7,12
20150101|2014-10-03 09:00,3,12.705,12.705,12.705,12.705,8
20150101|2014-10-03 09:30,3,12.72,12.72,12.71,12.71,26
20150101|2014-10-03 10:30,3,12.71,12.71,12.7,12.7,14
20150101|2014-10-03 11:00,3,12.7,12.71,12.675,12.71,16
20150101|2014-10-03 13:00,3,12.735,12.74,12.73,12.735,28
20150101|2014-10-05 19:00,6,12.69,12.81,12.68,12.735,90
20150101|2014-10-05 20:30,6,12.7,12.77,12.7,12.77,4
20150101|2014-10-05 21:00,6,12.745,12.745,12.745,12.745,4
20150101|2014-10-06 01:00,6,12.72,12.72,12.72,12.72,4
20150101|2014-10-06 06:00,6,12.7,12.7,12.7,12.7,2
20150101|2014-10-06 07:30,6,12.74,12.74,12.74,12.74,4
20150101|2014-10-06 08:30,6,12.71,12.71,12.71,12.71,2
20150101|2014-10-06 09:00,6,12.74,12.75,12.74,12.75,12
20150101|2014-10-06 09:30,6,12.765,12.8,12.765,12.8,16
20150101|2014-10-06 10:00,6,12.805,12.885,12.805,12.855,36
20150101|2014-10-06 10:30,6,12.85,12.9,12.845,12.9,38
20150101|2014-10-06 11:00,6,12.895,12.895,12.855,12.855,30
20150101|2014-10-06 12:00,6,12.825,12.825,12.815,12.815,28
20150101|2014-10-06 12:30,6,12.845,12.845,12.845,12.845,20
20150101|2014-10-06 13:00,6,12.86,12.86,12.84,12.86,9
20150101|2014-10-06 22:30,7,12.84,12.84,12.84,12.84,2
20150101|2014-10-07 08:30,7,12.84,12.85,12.84,12.85,16
20150101|2014-10-07 09:00,7,12.855,12.855,12.855,12.855,2
20150101|2014-10-07 09:30,7,12.86,12.865,12.86,12.865,6
20150101|2014-10-07 10:30,7,12.88,12.91,12.88,12.91,12
20150101|2014-10-07 11:00,7,12.905,12.915,12.905,12.915,16
20150101|2014-10-07 11:30,7,12.865,12.865,12.865,12.865,2
20150101|2014-10-07 12:00,7,12.86,12.86,12.86,12.86,2
20150101|2014-10-07 13:00,7,12.865,12.895,12.865,12.895,4
20150101|2014-10-08 01:30,8,12.905,12.905,12.905,12.905,2
20150101|2014-10-08 08:30,8,12.91,12.94,12.905,12.94,15
20150101|2014-10-08 09:00,8,12.92,12.92,12.92,12.92,6
20150101|2014-10-08 09:30,8,12.915,12.92,12.9,12.9,12
20150101|2014-10-08 10:00,8,12.895,12.895,12.835,12.835,34
20150101|2014-10-08 10:30,8,12.85,12.85,12.845,12.85,36
20150101|2014-10-08 11:00,8,12.84,12.84,12.83,12.83,16
20150101|2014-10-08 12:00,8,12.815,12.815,12.815,12.815,8
20150101|2014-10-08 12:30,8,12.815,12.815,12.805,12.805,6
20150101|2014-10-08 13:00,8,12.795,12.795,12.77,12.77,10
20150101|2014-10-08 19:30,9,12.76,12.76,12.76,12.76,2
20150101|2014-10-09 06:30,9,12.765,12.77,12.765,12.77,6
20150101|2014-10-09 08:30,9,12.735,12.745,12.735,12.745,6
20150101|2014-10-09 09:00,9,12.76,12.76,12.725,12.745,24
20150101|2014-10-09 10:00,9,12.725,12.725,12.725,12.725,16
20150101|2014-10-09 11:00,9,12.72,12.72,12.715,12.715,4
20150101|2014-10-09 12:00,9,12.72,12.72,12.72,12.72,2
20150101|2014-10-09 13:00,9,12.75,12.75,12.75,12.75,4
20150101|2014-10-09 23:00,10,12.74,12.74,12.74,12.74,8
20150101|2014-10-10 07:00,10,12.725,12.725,12.725,12.725,2
20150101|2014-10-10 08:30,10,12.73,12.73,12.72,12.72,16
20150101|2014-10-10 09:30,10,12.73,12.745,12.72,12.745,14
20150101|2014-10-10 10:00,10,12.72,12.72,12.715,12.715,6
20150101|2014-10-10 10:30,10,12.73,12.73,12.73,12.73,2
20150101|2014-10-10 11:00,10,12.73,12.73,12.71,12.715,12
20150101|2014-10-10 11:30,10,12.73,12.745,12.715,12.745,22
20150101|2014-10-10 12:30,10,12.74,12.74,12.74,12.74,4
20150101|2014-10-10 13:00,10,12.735,12.745,12.73,12.74,14
20150101|2014-10-12 20:00,13,12.73,12.735,12.73,12.735,6
20150101|2014-10-12 22:00,13,12.735,12.735,12.735,12.735,2
20150101|2014-10-13 00:00,13,12.735,12.735,12.735,12.735,2
20150101|2014-10-13 05:00,13,12.72,12.72,12.715,12.715,4
20150101|2014-10-13 06:30,13,12.735,12.735,12.735,12.735,4
20150101|2014-10-13 07:00,13,12.735,12.735,12.72,12.72,12
20150101|2014-10-13 08:30,13,12.715,12.715,12.705,12.705,32
20150101|2014-10-13 09:00,13,12.71,12.71,12.71,12.71,2
20150101|2014-10-13 12:30,13,12.75,12.75,12.75,12.75,10
20150101|2014-10-13 13:00,13,12.75,12.785,12.75,12.785,47
20150101|2014-10-13 20:30,14,12.835,12.835,12.835,12.835,2
20150101|2014-10-13 22:00,14,12.835,12.835,12.835,12.835,2
20150101|2014-10-14 01:00,14,12.86,12.86,12.86,12.86,2
20150101|2014-10-14 01:30,14,12.86,12.86,12.86,12.86,2
20150101|2014-10-14 08:30,14,12.835,12.835,12.835,12.835,2
20150101|2014-10-14 09:00,14,12.835,12.835,12.835,12.835,2
20150101|2014-10-14 09:30,14,12.82,12.82,12.81,12.81,6
20150101|2014-10-14 10:00,14,12.835,12.84,12.835,12.84,6
20150101|2014-10-14 10:30,14,12.865,12.865,12.865,12.865,2
20150101|2014-10-14 11:00,14,12.875,12.89,12.875,12.89,26
20150101|2014-10-14 11:30,14,12.89,12.89,12.89,12.89,2
20150101|2014-10-14 12:00,14,12.845,12.845,12.845,12.845,10
20150101|2014-10-14 12:30,14,12.865,12.865,12.865,12.865,2
20150101|2014-10-14 13:00,14,12.85,12.895,12.845,12.88,41
20150101|2014-10-14 19:00,15,12.89,12.89,12.89,12.89,8
20150101|2014-10-14 20:00,15,12.86,12.86,12.86,12.86,4
20150101|2014-10-14 21:00,15,12.86,12.86,12.86,12.86,2
20150101|2014-10-15 05:30,15,12.85,12.85,12.845,12.845,4
20150101|2014-10-15 06:00,15,12.83,12.83,12.78,12.78,8
20150101|2014-10-15 06:30,15,12.825,12.825,12.825,12.825,2
20150101|2014-10-15 08:30,15,12.82,12.825,12.82,12.825,10
20150101|2014-10-15 09:00,15,12.8,12.8,12.72,12.73,82
20150101|2014-10-15 09:30,15,12.72,12.795,12.71,12.795,18
20150101|2014-10-15 10:00,15,12.86,12.86,12.77,12.77,14
20150101|2014-10-15 10:30,15,12.785,12.805,12.775,12.805,6
20150101|2014-10-15 11:00,15,12.805,12.84,12.805,12.83,10
20150101|2014-10-15 11:30,15,12.785,12.8,12.78,12.8,6
20150101|2014-10-15 12:00,15,12.815,12.815,12.785,12.815,12
20150101|2014-10-15 12:30,15,12.77,12.77,12.76,12.77,10
20150101|2014-10-15 13:00,15,12.775,12.775,12.71,12.71,60
20150101|2014-10-15 19:00,16,12.71,12.71,12.705,12.705,10
20150101|2014-10-15 20:00,16,12.71,12.715,12.71,12.715,8
20150101|2014-10-15 23:30,16,12.72,12.72,12.72,12.72,2
20150101|2014-10-16 02:30,16,12.74,12.75,12.74,12.75,12
20150101|2014-10-16 03:00,16,12.75,12.75,12.75,12.75,2
20150101|2014-10-16 04:30,16,12.75,12.75,12.75,12.75,12
20150101|2014-10-16 05:00,16,12.73,12.73,12.72,12.72,6
20150101|2014-10-16 07:00,16,12.705,12.705,12.705,12.705,4
20150101|2014-10-16 08:30,16,12.705,12.745,12.705,12.735,8
20150101|2014-10-16 09:00,16,12.735,12.75,12.735,12.75,6
20150101|2014-10-16 09:30,16,12.74,12.74,12.71,12.73,44
20150101|2014-10-16 10:00,16,12.715,12.715,12.7,12.7,28
20150101|2014-10-16 10:30,16,12.7,12.7,12.655,12.655,142
20150101|2014-10-16 11:00,16,12.66,12.68,12.66,12.68,14
20150101|2014-10-16 11:30,16,12.67,12.67,12.67,12.67,2
20150101|2014-10-16 12:00,16,12.68,12.68,12.68,12.68,2
20150101|2014-10-16 12:30,16,12.675,12.675,12.665,12.665,14
20150101|2014-10-16 13:00,16,12.665,12.675,12.665,12.665,45
20150101|2014-10-16 19:00,17,12.67,12.67,12.67,12.67,6
20150101|2014-10-16 19:30,17,12.7,12.7,12.7,12.7,2
20150101|2014-10-16 20:00,17,12.7,12.705,12.7,12.705,6
20150101|2014-10-16 20:30,17,12.71,12.715,12.705,12.715,8
20150101|2014-10-16 21:30,17,12.7,12.7,12.685,12.685,14
20150101|2014-10-16 23:00,17,12.685,12.685,12.68,12.68,6
20150101|2014-10-16 23:30,17,12.675,12.72,12.675,12.72,4
20150101|2014-10-17 04:00,17,12.685,12.685,12.68,12.68,42
20150101|2014-10-17 05:00,17,12.67,12.67,12.67,12.67,6
20150101|2014-10-17 06:00,17,12.67,12.67,12.67,12.67,2
20150101|2014-10-17 07:00,17,12.68,12.72,12.68,12.72,4
20150101|2014-10-17 07:30,17,12.71,12.71,12.705,12.705,12
20150101|2014-10-17 08:30,17,12.7,12.7,12.67,12.7,10
20150101|2014-10-17 09:00,17,12.72,12.72,12.72,12.72,8
20150101|2014-10-17 09:30,17,12.72,12.72,12.72,12.72,18
20150101|2014-10-17 10:00,17,12.7,12.7,12.7,12.7,8
20150101|2014-10-17 10:30,17,12.695,12.705,12.67,12.67,18
20150101|2014-10-17 11:00,17,12.675,12.675,12.67,12.67,18
20150101|2014-10-17 11:30,17,12.68,12.68,12.68,12.68,4
20150101|2014-10-17 12:30,17,12.675,12.675,12.675,12.675,16
20150101|2014-10-17 13:00,17,12.7,12.72,12.7,12.72,61
20150101|2014-10-19 19:00,20,12.82,12.83,12.82,12.83,16
20150101|2014-10-19 19:30,20,12.805,12.805,12.77,12.77,4
20150101|2014-10-20 04:30,20,12.75,12.75,12.75,12.75,2
20150101|2014-10-20 08:30,20,12.72,12.72,12.675,12.675,130
20150101|2014-10-20 09:00,20,12.69,12.715,12.68,12.715,14
20150101|2014-10-20 09:30,20,12.675,12.695,12.67,12.69,26
20150101|2014-10-20 10:00,20,12.69,12.69,12.67,12.685,16
20150101|2014-10-20 10:30,20,12.685,12.745,12.685,12.715,64
20150101|2014-10-20 11:00,20,12.71,12.725,12.71,12.725,8
20150101|2014-10-20 11:30,20,12.73,12.74,12.72,12.72,16
20150101|2014-10-20 12:00,20,12.715,12.74,12.705,12.73,20
20150101|2014-10-20 12:30,20,12.735,12.745,12.7,12.72,16
20150101|2014-10-20 13:00,20,12.72,12.72,12.65,12.65,40
20150101|2014-10-20 19:00,21,12.65,12.655,12.65,12.655,4
20150101|2014-10-20 21:00,21,12.65,12.65,12.6,12.6,30
20150101|2014-10-20 23:00,21,12.65,12.65,12.65,12.65,2
20150101|2014-10-21 00:30,21,12.64,12.64,12.62,12.62,8
20150101|2014-10-21 01:00,21,12.62,12.625,12.62,12.625,4
20150101|2014-10-21 04:30,21,12.63,12.63,12.6,12.6,22
20150101|2014-10-21 05:30,21,12.6,12.6,12.6,12.6,10
20150101|2014-10-21 06:00,21,12.595,12.625,12.595,12.625,4
20150101|2014-10-21 06:30,21,12.64,12.64,12.64,12.64,12
20150101|2014-10-21 07:30,21,12.62,12.62,12.62,12.62,2
20150101|2014-10-21 08:30,21,12.615,12.65,12.615,12.65,30
20150101|2014-10-21 09:00,21,12.61,12.66,12.6,12.63,50
20150101|2014-10-21 09:30,21,12.625,12.635,12.61,12.63,115
20150101|2014-10-21 10:00,21,12.63,12.65,12.615,12.64,60
20150101|2014-10-21 10:30,21,12.645,12.655,12.625,12.645,72
20150101|2014-10-21 11:00,21,12.635,12.66,12.61,12.61,66
20150101|2014-10-21 11:30,21,12.63,12.65,12.62,12.62,28
20150101|2014-10-21 12:00,21,12.63,12.66,12.63,12.66,32
20150101|2014-10-21 12:30,21,12.635,12.665,12.635,12.645,86
20150101|2014-10-21 13:00,21,12.655,12.72,12.655,12.72,63
20150101|2014-10-21 19:00,22,12.74,12.77,12.74,12.77,14
20150101|2014-10-21 21:00,22,12.745,12.75,12.745,12.745,6
20150101|2014-10-22 00:00,22,12.715,12.715,12.71,12.71,6
20150101|2014-10-22 05:00,22,12.72,12.72,12.72,12.72,2
20150101|2014-10-22 06:30,22,12.72,12.72,12.72,12.72,4
20150101|2014-10-22 07:30,22,12.71,12.71,12.71,12.71,6
20150101|2014-10-22 08:30,22,12.685,12.725,12.685,12.71,68
20150101|2014-10-22 09:00,22,12.715,12.74,12.715,12.72,12
20150101|2014-10-22 09:30,22,12.74,12.74,12.705,12.735,24
20150101|2014-10-22 10:00,22,12.715,12.765,12.715,12.75,64
20150101|2014-10-22 10:30,22,12.75,12.76,12.75,12.75,22
20150101|2014-10-22 11:00,22,12.74,12.755,12.735,12.745,26
20150101|2014-10-22 11:30,22,12.74,12.74,12.735,12.735,16
20150101|2014-10-22 12:00,22,12.735,12.735,12.735,12.735,6
20150101|2014-10-22 12:30,22,12.73,12.73,12.72,12.72,10
20150101|2014-10-22 13:00,22,12.73,12.745,12.71,12.745,28
20150101|2014-10-22 19:30,23,12.755,12.755,12.755,12.755,4
20150101|2014-10-22 20:30,23,12.73,12.765,12.73,12.765,4
20150101|2014-10-22 22:00,23,12.755,12.755,12.755,12.755,2
20150101|2014-10-23 02:00,23,12.75,12.75,12.75,12.75,2
20150101|2014-10-23 02:30,23,12.745,12.745,12.745,12.745,2
20150101|2014-10-23 03:30,23,12.745,12.745,12.745,12.745,2
20150101|2014-10-23 04:00,23,12.75,12.75,12.75,12.75,6
20150101|2014-10-23 04:30,23,12.745,12.755,12.745,12.745,8
20150101|2014-10-23 05:30,23,12.735,12.735,12.735,12.735,2
20150101|2014-10-23 06:00,23,12.73,12.73,12.73,12.73,2
20150101|2014-10-23 06:30,23,12.725,12.725,12.725,12.725,2
20150101|2014-10-23 08:30,23,12.735,12.765,12.725,12.765,30
20150101|2014-10-23 09:00,23,12.77,12.79,12.77,12.79,40
20150101|2014-10-23 09:30,23,12.78,12.78,12.74,12.765,32
20150101|2014-10-23 10:00,23,12.765,12.77,12.76,12.765,16
20150101|2014-10-23 10:30,23,12.775,12.775,12.745,12.745,60
20150101|2014-10-23 11:00,23,12.75,12.75,12.71,12.71,40
20150101|2014-10-23 11:30,23,12.7,12.7,12.665,12.67,40
20150101|2014-10-23 12:00,23,12.665,12.665,12.585,12.585,88
20150101|2014-10-23 12:30,23,12.605,12.64,12.58,12.63,60
20150101|2014-10-23 13:00,23,12.63,12.65,12.57,12.57,128
20150101|2014-10-23 19:00,24,12.55,12.55,12.55,12.55,1
20150101|2014-10-23 19:30,24,12.565,12.595,12.565,12.595,4
20150101|2014-10-23 20:00,24,12.6,12.6,12.56,12.56,5
20150101|2014-10-23 21:30,24,12.6,12.6,12.6,12.6,1
20150101|2014-10-24 00:30,24,12.57,12.57,12.57,12.57,1
20150101|2014-10-24 05:00,24,12.58,12.58,12.58,12.58,2
20150101|2014-10-24 05:30,24,12.595,12.595,12.595,12.595,1
20150101|2014-10-24 06:00,24,12.6,12.6,12.6,12.6,2
20150101|2014-10-24 08:30,24,12.595,12.61,12.56,12.61,28
20150101|2014-10-24 09:00,24,12.575,12.585,12.525,12.55,27
20150101|2014-10-24 09:30,24,12.535,12.58,12.535,12.55,13
20150101|2014-10-24 10:00,24,12.55,12.585,12.55,12.585,16
20150101|2014-10-24 10:30,24,12.59,12.59,12.55,12.575,11
20150101|2014-10-24 11:00,24,12.575,12.645,12.56,12.645,36
20150101|2014-10-24 11:30,24,12.625,12.64,12.605,12.61,26
20150101|2014-10-24 12:00,24,12.62,12.635,12.62,12.63,7
20150101|2014-10-24 12:30,24,12.62,12.62,12.62,12.62,1
20150101|2014-10-24 13:00,24,12.63,12.64,12.625,12.64,22
20150101|2014-10-26 19:00,27,12.61,12.64,12.59,12.59,8
20150101|2014-10-26 22:30,27,12.645,12.645,12.62,12.62,2
20150101|2014-10-27 03:00,27,12.63,12.63,12.63,12.63,1
20150101|2014-10-27 03:30,27,12.63,12.63,12.63,12.63,3
20150101|2014-10-27 04:30,27,12.63,12.63,12.615,12.615,4
20150101|2014-10-27 06:30,27,12.635,12.635,12.635,12.635,4
20150101|2014-10-27 07:00,27,12.635,12.635,12.62,12.62,4
20150101|2014-10-27 07:30,27,12.66,12.66,12.66,12.66,1
20150101|2014-10-27 08:30,27,12.67,12.675,12.67,12.675,3
20150101|2014-10-27 09:00,27,12.655,12.68,12.655,12.68,15
20150101|2014-10-27 09:30,27,12.685,12.685,12.68,12.68,7
20150101|2014-10-27 10:00,27,12.685,12.69,12.66,12.66,27
20150101|2014-10-27 10:30,27,12.65,12.65,12.63,12.63,7
20150101|2014-10-27 11:00,27,12.6,12.6,12.55,12.55,10
20150101|2014-10-27 11:30,27,12.525,12.595,12.525,12.58,9
20150101|2014-10-27 12:00,27,12.61,12.625,12.595,12.595,10
20150101|2014-10-27 12:30,27,12.59,12.59,12.555,12.555,4
20150101|2014-10-27 13:00,27,12.55,12.55,12.46,12.5,62
20150101|2014-10-27 19:00,28,12.495,12.495,12.495,12.495,6
20150101|2014-10-27 19:30,28,12.49,12.49,12.485,12.485,2
20150101|2014-10-27 20:00,28,12.515,12.53,12.515,12.53,4
20150101|2014-10-28 02:00,28,12.505,12.505,12.265,12.265,123
20150101|2014-10-28 02:30,28,12.265,12.265,12.2,12.225,7
20150101|2014-10-28 03:00,28,12.26,12.26,12.225,12.235,7
20150101|2014-10-28 03:30,28,12.235,12.235,12.095,12.095,58
20150101|2014-10-28 04:00,28,12.025,12.03,11.375,11.39,80
20150101|2014-10-28 04:30,28,11.375,11.41,11.375,11.4,42
20150101|2014-10-28 05:00,28,11.43,11.69,11.43,11.505,15
20150101|2014-10-28 05:30,28,11.505,11.565,11.445,11.55,9
20150101|2014-10-28 06:00,28,11.645,11.795,11.645,11.735,14
20150101|2014-10-28 06:30,28,11.77,11.8,11.655,11.795,20
20150101|2014-10-28 07:00,28,11.755,11.885,11.755,11.885,30
20150101|2014-10-28 07:30,28,11.89,12.025,11.89,12,51
20150101|2014-10-28 08:30,28,12,12.3,12,12.235,164
20150101|2014-10-28 09:00,28,12.17,12.195,12.1,12.195,29
20150101|2014-10-28 09:30,28,12.19,12.235,12.16,12.235,46
20150101|2014-10-28 10:00,28,12.255,12.295,12.235,12.275,38
20150101|2014-10-28 10:30,28,12.295,12.295,12.19,12.195,28
20150101|2014-10-28 11:00,28,12.22,12.25,12.205,12.22,13
20150101|2014-10-28 11:30,28,12.235,12.29,12.22,12.24,20
20150101|2014-10-28 12:00,28,12.27,12.285,12.27,12.27,11
20150101|2014-10-28 12:30,28,12.27,12.35,12.27,12.35,29
20150101|2014-10-28 13:00,28,12.325,12.335,12.27,12.295,20
20150101|2014-10-28 19:30,29,12.24,12.295,12.235,12.295,9
20150101|2014-10-28 20:00,29,12.28,12.28,12.245,12.245,2
20150101|2014-10-28 21:00,29,12.27,12.27,12.27,12.27,1
20150101|2014-10-28 21:30,29,12.27,12.27,12.27,12.27,1
20150101|2014-10-28 23:00,29,12.245,12.245,12.245,12.245,1
20150101|2014-10-28 23:30,29,12.255,12.285,12.255,12.285,8
20150101|2014-10-29 00:30,29,12.245,12.245,12.235,12.235,5
20150101|2014-10-29 01:30,29,12.265,12.265,12.265,12.265,3
20150101|2014-10-29 02:30,29,12.265,12.285,12.265,12.265,11
20150101|2014-10-29 03:00,29,12.265,12.265,12.265,12.265,1
20150101|2014-10-29 03:30,29,12.255,12.285,12.245,12.285,5
20150101|2014-10-29 06:30,29,12.245,12.245,12.245,12.245,1
20150101|2014-10-29 08:30,29,12.245,12.265,12.19,12.23,65
20150101|2014-10-29 09:00,29,12.255,12.275,12.255,12.275,34
20150101|2014-10-29 09:30,29,12.28,12.295,12.27,12.295,23
20150101|2014-10-29 10:00,29,12.295,12.395,12.295,12.39,43
20150101|2014-10-29 10:30,29,12.4,12.445,12.32,12.395,61
20150101|2014-10-29 11:00,29,12.38,12.39,12.38,12.39,4
20150101|2014-10-29 11:30,29,12.405,12.42,12.385,12.39,32
20150101|2014-10-29 12:00,29,12.39,12.39,12.36,12.36,7
20150101|2014-10-29 12:30,29,12.36,12.37,12.335,12.37,26
20150101|2014-10-29 13:00,29,12.37,12.39,12.36,12.39,56
20150101|2014-10-29 20:00,30,12.295,12.295,12.23,12.23,3
20150101|2014-10-29 21:00,30,12.355,12.355,12.245,12.245,3
20150101|2014-10-29 22:00,30,12.235,12.235,12.235,12.235,1
20150101|2014-10-30 03:30,30,12.32,12.34,12.32,12.34,5
20150101|2014-10-30 04:00,30,12.35,12.35,12.35,12.35,1
20150101|2014-10-30 04:30,30,12.36,12.36,12.36,12.36,3
20150101|2014-10-30 05:30,30,12.375,12.375,12.375,12.375,1
20150101|2014-10-30 07:00,30,12.375,12.375,12.375,12.375,1
20150101|2014-10-30 08:30,30,12.4,12.415,12.215,12.25,43
20150101|2014-10-30 09:00,30,12.23,12.23,12.17,12.17,35
20150101|2014-10-30 09:30,30,12.17,12.24,12.14,12.19,75
20150101|2014-10-30 10:00,30,12.2,12.22,12.165,12.165,45
20150101|2014-10-30 10:30,30,12.185,12.195,12.185,12.19,18
20150101|2014-10-30 11:00,30,12.21,12.235,12.19,12.235,9
20150101|2014-10-30 11:30,30,12.23,12.23,12.22,12.22,15
20150101|2014-10-30 12:00,30,12.25,12.25,12.245,12.245,8
20150101|2014-10-30 12:30,30,12.255,12.275,12.21,12.21,33
20150101|2014-10-30 13:00,30,12.235,12.235,12.2,12.22,40
20150101|2014-10-30 19:00,31,12.23,12.285,12.23,12.25,7
20150101|2014-10-30 20:30,31,12.285,12.285,12.285,12.285,1
20150101|2014-10-30 23:30,31,12.25,12.25,12.2,12.2,10
20150101|2014-10-31 01:30,31,12.23,12.23,12.23,12.23,1
20150101|2014-10-31 02:00,31,12.285,12.3,12.265,12.265,13
20150101|2014-10-31 02:30,31,12.24,12.24,12.19,12.19,31
20150101|2014-10-31 03:00,31,12.155,12.155,12.14,12.14,25
20150101|2014-10-31 03:30,31,12.14,12.14,12.135,12.135,4
20150101|2014-10-31 04:00,31,12.135,12.135,12.135,12.135,2
20150101|2014-10-31 05:00,31,12.145,12.175,12.145,12.175,3
20150101|2014-10-31 07:00,31,12.14,12.14,12.11,12.11,15
20150101|2014-10-31 08:30,31,12.145,12.21,12.14,12.21,37
20150101|2014-10-31 09:00,31,12.19,12.225,12.19,12.21,47
20150101|2014-10-31 09:30,31,12.235,12.275,12.235,12.275,27
20150101|2014-10-31 10:00,31,12.25,12.28,12.25,12.27,14
20150101|2014-10-31 10:30,31,12.27,12.27,12.265,12.27,35
20150101|2014-10-31 11:00,31,12.27,12.27,12.27,12.27,10
20150101|2014-10-31 11:30,31,12.28,12.28,12.23,12.23,6
20150101|2014-10-31 12:30,31,12.25,12.25,12.235,12.235,3
20150101|2014-10-31 13:00,31,12.235,12.3,12.235,12.3,51
20150101|2014-11-02 19:00,3,12.29,12.29,12.29,12.29,4
20150101|2014-11-03 02:00,3,12.31,12.31,12.285,12.285,6
20150101|2014-11-03 02:30,3,12.28,12.28,12.28,12.28,1
20150101|2014-11-03 04:30,3,12.25,12.25,12.25,12.25,1
20150101|2014-11-03 06:30,3,12.285,12.285,12.285,12.285,1
20150101|2014-11-03 07:00,3,12.285,12.285,12.285,12.285,1
20150101|2014-11-03 07:30,3,12.24,12.285,12.24,12.285,4
20150101|2014-11-03 08:30,3,12.275,12.39,12.24,12.325,58
20150101|2014-11-03 09:00,3,12.3,12.32,12.295,12.32,12
20150101|2014-11-03 09:30,3,12.31,12.325,12.31,12.32,21
20150101|2014-11-03 10:00,3,12.32,12.33,12.32,12.33,4
20150101|2014-11-03 10:30,3,12.34,12.345,12.32,12.345,11
20150101|2014-11-03 11:00,3,12.26,12.26,12.26,12.26,9
20150101|2014-11-03 11:30,3,12.26,12.26,12.25,12.26,10
20150101|2014-11-03 12:00,3,12.265,12.29,12.25,12.29,14
20150101|2014-11-03 12:30,3,12.295,12.295,12.27,12.27,7
20150101|2014-11-03 13:00,3,12.275,12.375,12.275,12.35,35
20150101|2014-11-03 19:00,4,12.305,12.315,12.3,12.3,5
20150101|2014-11-03 19:30,4,12.29,12.29,12.29,12.29,2
20150101|2014-11-03 20:00,4,12.29,12.29,12.225,12.245,3
20150101|2014-11-03 21:00,4,12.28,12.28,12.235,12.28,22
20150101|2014-11-03 21:30,4,12.26,12.28,12.25,12.265,6
20150101|2014-11-03 22:00,4,12.26,12.28,12.26,12.27,4
20150101|2014-11-04 04:00,4,12.25,12.25,12.25,12.25,10
20150101|2014-11-04 05:00,4,12.255,12.255,12.255,12.255,2
20150101|2014-11-04 05:30,4,12.265,12.265,12.265,12.265,3
20150101|2014-11-04 06:00,4,12.255,12.255,12.255,12.255,1
20150101|2014-11-04 06:30,4,12.285,12.285,12.255,12.255,3
20150101|2014-11-04 07:00,4,12.285,12.285,12.285,12.285,1
20150101|2014-11-04 07:30,4,12.255,12.255,12.255,12.255,2
20150101|2014-11-04 08:30,4,12.26,12.285,12.255,12.285,9
20150101|2014-11-04 09:00,4,12.3,12.35,12.3,12.325,41
20150101|2014-11-04 09:30,4,12.33,12.33,12.31,12.31,13
20150101|2014-11-04 10:00,4,12.305,12.36,12.305,12.36,7
20150101|2014-11-04 10:30,4,12.35,12.38,12.35,12.35,11
20150101|2014-11-04 11:00,4,12.35,12.38,12.35,12.375,22
20150101|2014-11-04 11:30,4,12.375,12.38,12.375,12.375,13
20150101|2014-11-04 12:00,4,12.375,12.375,12.375,12.375,9
20150101|2014-11-04 12:30,4,12.385,12.42,12.38,12.42,24
20150101|2014-11-04 13:00,4,12.42,12.445,12.42,12.445,23
20150101|2014-11-04 19:00,5,12.425,12.425,12.4,12.4,6
20150101|2014-11-04 20:00,5,12.42,12.43,12.42,12.43,9
20150101|2014-11-04 20:30,5,12.41,12.415,12.41,12.415,2
20150101|2014-11-05 03:30,5,12.41,12.41,12.41,12.41,5
20150101|2014-11-05 05:30,5,12.41,12.41,12.41,12.41,1
20150101|2014-11-05 06:30,5,12.425,12.43,12.425,12.43,3
20150101|2014-11-05 07:00,5,12.43,12.445,12.415,12.44,11
20150101|2014-11-05 07:30,5,12.445,12.45,12.445,12.45,8
20150101|2014-11-05 08:30,5,12.445,12.495,12.44,12.47,40
20150101|2014-11-05 09:00,5,12.465,12.48,12.465,12.475,6
20150101|2014-11-05 09:30,5,12.485,12.485,12.455,12.455,22
20150101|2014-11-05 10:00,5,12.475,12.475,12.475,12.475,7
20150101|2014-11-05 10:30,5,12.46,12.48,12.455,12.455,7
20150101|2014-11-05 11:00,5,12.455,12.485,12.455,12.465,6
20150101|2014-11-05 11:30,5,12.46,12.465,12.455,12.455,10
20150101|2014-11-05 12:00,5,12.465,12.465,12.41,12.41,9
20150101|2014-11-05 12:30,5,12.415,12.43,12.41,12.415,11
20150101|2014-11-05 13:00,5,12.42,12.435,12.41,12.41,28
20150101|2014-11-05 19:00,6,12.325,12.335,12.325,12.33,9
20150101|2014-11-05 21:00,6,12.355,12.355,12.355,12.355,1
20150101|2014-11-05 21:30,6,12.34,12.35,12.34,12.35,2
20150101|2014-11-05 23:00,6,12.38,12.41,12.375,12.375,8
20150101|2014-11-06 01:00,6,12.35,12.35,12.35,12.35,1
20150101|2014-11-06 03:00,6,12.38,12.41,12.38,12.41,5
20150101|2014-11-06 05:00,6,12.355,12.355,12.355,12.355,1
20150101|2014-11-06 05:30,6,12.42,12.42,12.4,12.4,4
20150101|2014-11-06 06:30,6,12.425,12.425,12.425,12.425,3
20150101|2014-11-06 07:00,6,12.4,12.4,12.4,12.4,1
20150101|2014-11-06 07:30,6,12.36,12.38,12.36,12.38,3
20150101|2014-11-06 08:30,6,12.36,12.39,12.33,12.39,21
20150101|2014-11-06 09:00,6,12.34,12.34,12.05,12.205,178
20150101|2014-11-06 09:30,6,12.205,12.205,12.095,12.11,127
20150101|2014-11-06 10:00,6,12.11,12.135,12.09,12.115,69
20150101|2014-11-06 10:30,6,12.135,12.165,12.135,12.165,39
20150101|2014-11-06 11:00,6,12.14,12.15,12.14,12.15,13
20150101|2014-11-06 11:30,6,12.15,12.155,12.12,12.15,13
20150101|2014-11-06 12:00,6,12.155,12.17,12.155,12.17,10
20150101|2014-11-06 12:30,6,12.175,12.195,12.17,12.17,22
20150101|2014-11-06 13:00,6,12.15,12.165,12.07,12.08,82
20150101|2014-11-06 19:00,7,12.115,12.15,12.105,12.15,3
20150101|2014-11-06 21:00,7,12.115,12.115,12.11,12.11,2
20150101|2014-11-06 21:30,7,12.115,12.115,12.115,12.115,1
20150101|2014-11-06 23:30,7,12.125,12.15,12.125,12.15,2
20150101|2014-11-07 02:30,7,12.115,12.115,12.11,12.11,2
20150101|2014-11-07 03:00,7,12.115,12.115,12.11,12.11,2
20150101|2014-11-07 04:00,7,12.11,12.11,12.11,12.11,14
20150101|2014-11-07 05:00,7,12.08,12.08,12.08,12.08,2
20150101|2014-11-07 06:30,7,12.07,12.07,12.07,12.07,1
20150101|2014-11-07 07:00,7,12.05,12.07,12.05,12.05,9
20150101|2014-11-07 08:30,7,12.06,12.06,11.98,11.99,77
20150101|2014-11-07 09:00,7,12,12.025,11.99,12.025,37
20150101|2014-11-07 09:30,7,12.03,12.03,12.015,12.015,8
20150101|2014-11-07 10:00,7,12.035,12.045,12.025,12.045,7
20150101|2014-11-07 10:30,7,12.045,12.08,12.005,12.005,18
20150101|2014-11-07 11:00,7,12.02,12.085,12.02,12.085,21
20150101|2014-11-07 11:30,7,12.07,12.07,12.06,12.06,4
20150101|2014-11-07 12:00,7,12.045,12.045,12.045,12.045,1
20150101|2014-11-07 12:30,7,12.055,12.075,12.045,12.045,6
20150101|2014-11-07 13:00,7,12.055,12.13,12.055,12.125,21
20150101|2014-11-09 19:00,10,12.125,12.125,12.125,12.125,1
20150101|2014-11-09 19:30,10,12.125,12.125,12.125,12.125,1
20150101|2014-11-10 08:30,10,12.065,12.08,12.03,12.055,16
20150101|2014-11-10 09:00,10,12.075,12.075,12.075,12.075,3
20150101|2014-11-10 09:30,10,12.04,12.04,12.035,12.035,2
20150101|2014-11-10 10:00,10,12.05,12.075,12.02,12.03,30
20150101|2014-11-10 10:30,10,12.06,12.06,12,12,10
20150101|2014-11-10 11:00,10,12.015,12.015,11.98,11.995,23
20150101|2014-11-10 11:30,10,11.985,11.985,11.93,11.94,53
20150101|2014-11-10 12:00,10,11.955,11.96,11.955,11.96,3
20150101|2014-11-10 12:30,10,11.97,11.98,11.965,11.965,11
20150101|2014-11-10 13:00,10,11.98,11.985,11.965,11.97,27
20150101|2014-11-10 19:00,11,11.97,11.99,11.97,11.99,5
20150101|2014-11-10 19:30,11,11.965,11.965,11.965,11.965,1
20150101|2014-11-10 23:30,11,11.965,11.965,11.965,11.965,1
20150101|2014-11-11 02:00,11,11.955,11.955,11.95,11.95,15
20150101|2014-11-11 03:30,11,11.95,11.95,11.95,11.95,1
20150101|2014-11-11 05:30,11,11.955,11.955,11.93,11.93,7
20150101|2014-11-11 06:00,11,11.93,11.93,11.93,11.93,3
20150101|2014-11-11 06:30,11,11.93,11.94,11.93,11.94,5
20150101|2014-11-11 07:00,11,11.93,11.95,11.93,11.95,17
20150101|2014-11-11 08:30,11,11.93,11.93,11.9,11.915,15
20150101|2014-11-11 09:00,11,11.92,11.95,11.81,11.825,157
20150101|2014-11-11 09:30,11,11.825,11.84,11.81,11.84,15
20150101|2014-11-11 10:00,11,11.825,11.855,11.825,11.855,7
20150101|2014-11-11 10:30,11,11.855,11.88,11.855,11.86,7
20150101|2014-11-11 11:00,11,11.86,11.86,11.81,11.82,33
20150101|2014-11-11 11:30,11,11.845,11.87,11.845,11.86,6
20150101|2014-11-11 12:00,11,11.91,11.96,11.91,11.96,20
20150101|2014-11-11 12:30,11,11.94,11.94,11.895,11.9,21
20150101|2014-11-11 13:00,11,11.9,11.9,11.85,11.85,24
20150101|2014-11-11 19:00,12,11.85,11.85,11.85,11.85,3
20150101|2014-11-11 19:30,12,11.9,12.05,11.9,11.975,34
20150101|2014-11-11 20:00,12,11.96,11.96,11.95,11.95,2
20150101|2014-11-11 21:00,12,11.935,11.935,11.935,11.935,1
20150101|2014-11-11 22:00,12,11.945,11.945,11.945,11.945,1
20150101|2014-11-11 23:00,12,11.905,11.905,11.905,11.905,1
20150101|2014-11-12 01:30,12,11.9,11.9,11.9,11.9,1
20150101|2014-11-12 02:30,12,11.875,11.875,11.87,11.87,3
20150101|2014-11-12 04:00,12,11.86,11.86,11.86,11.86,6
20150101|2014-11-12 04:30,12,11.86,11.9,11.86,11.9,5
20150101|2014-11-12 05:00,12,11.915,11.915,11.915,11.915,2
20150101|2014-11-12 06:30,12,11.915,11.915,11.905,11.915,5
20150101|2014-11-12 07:00,12,11.93,11.935,11.91,11.935,7
20150101|2014-11-12 07:30,12,11.915,11.925,11.915,11.925,3
20150101|2014-11-12 08:30,12,11.93,12.02,11.93,12.01,39
20150101|2014-11-12 09:00,12,12.005,12.01,11.93,11.93,41
20150101|2014-11-12 09:30,12,11.94,11.94,11.93,11.93,7
20150101|2014-11-12 10:00,12,11.96,11.96,11.96,11.96,2
20150101|2014-11-12 10:30,12,11.975,11.985,11.97,11.985,26
20150101|2014-11-12 11:00,12,11.98,11.99,11.98,11.985,15
20150101|2014-11-12 11:30,12,11.99,12.03,11.99,12.005,62
20150101|2014-11-12 12:00,12,12,12,11.995,11.995,7
20150101|2014-11-12 12:30,12,12.025,12.025,11.97,11.975,22
20150101|2014-11-12 13:00,12,11.975,12.025,11.975,12.025,25
20150101|2014-11-12 19:00,13,12.015,12.03,12.015,12.03,7
20150101|2014-11-12 19:30,13,12.045,12.12,12.045,12.12,48
20150101|2014-11-12 21:30,13,12.095,12.095,12.07,12.07,2
20150101|2014-11-13 00:00,13,12.065,12.065,12.03,12.03,7
20150101|2014-11-13 01:30,13,12.05,12.05,12.05,12.05,2
20150101|2014-11-13 02:00,13,12.05,12.05,12.04,12.04,2
20150101|2014-11-13 03:30,13,12.04,12.05,12.04,12.05,6
20150101|2014-11-13 07:00,13,12.05,12.05,12.05,12.05,1
20150101|2014-11-13 07:30,13,12.05,12.05,12.05,12.05,1
20150101|2014-11-13 08:30,13,12.02,12.05,12.01,12.02,25
20150101|2014-11-13 09:00,13,12.02,12.02,11.995,11.995,6
20150101|2014-11-13 09:30,13,12.01,12.01,12.01,12.01,6
20150101|2014-11-13 10:00,13,12,12.01,11.99,12.005,22
20150101|2014-11-13 10:30,13,12.015,12.015,11.95,11.97,33
20150101|2014-11-13 11:00,13,11.97,11.975,11.96,11.96,5
20150101|2014-11-13 11:30,13,11.97,12,11.96,11.96,20
20150101|2014-11-13 12:00,13,11.97,11.97,11.93,11.935,23
20150101|2014-11-13 12:30,13,11.955,11.97,11.945,11.955,24
20150101|2014-11-13 13:00,13,11.95,11.975,11.925,11.96,24
20150101|2014-11-13 19:00,14,11.93,11.94,11.93,11.94,8
20150101|2014-11-13 20:00,14,11.94,11.94,11.94,11.94,1
20150101|2014-11-13 22:00,14,12,12.005,12,12.005,2
20150101|2014-11-13 22:30,14,11.99,11.99,11.99,11.99,1
20150101|2014-11-14 01:00,14,11.99,11.99,11.99,11.99,1
20150101|2014-11-14 01:30,14,11.98,11.98,11.975,11.975,4
20150101|2014-11-14 02:00,14,11.97,11.97,11.97,11.97,2
20150101|2014-11-14 06:00,14,11.97,11.97,11.97,11.97,2
20150101|2014-11-14 07:00,14,11.98,11.98,11.98,11.98,1
20150101|2014-11-14 07:30,14,12.015,12.015,12.015,12.015,1
20150101|2014-11-14 08:30,14,12.015,12.1,11.995,12.07,48
20150101|2014-11-14 09:00,14,12.045,12.045,12.005,12.02,13
20150101|2014-11-14 10:00,14,12.01,12.01,12,12,10
20150101|2014-11-14 10:30,14,12.005,12.025,12.005,12.025,7
20150101|2014-11-14 11:00,14,12.04,12.045,12.01,12.01,15
20150101|2014-11-14 11:30,14,11.99,12.005,11.99,12,5
20150101|2014-11-14 12:00,14,12,12,11.985,11.985,2
20150101|2014-11-14 12:30,14,12.005,12.01,12,12,6
20150101|2014-11-14 13:00,14,12,12.015,11.945,12,50
20150101|2014-11-16 19:00,17,11.935,11.935,11.875,11.885,18
20150101|2014-11-16 19:30,17,11.885,11.92,11.885,11.92,2
20150101|2014-11-16 20:30,17,11.91,11.91,11.91,11.91,1
20150101|2014-11-16 21:00,17,11.93,11.93,11.93,11.93,2
20150101|2014-11-16 21:30,17,11.97,11.97,11.97,11.97,1
20150101|2014-11-16 23:30,17,11.97,11.97,11.97,11.97,1
20150101|2014-11-17 08:30,17,11.92,12,11.92,11.975,22
20150101|2014-11-17 09:00,17,12,12.015,11.97,11.97,16
20150101|2014-11-17 09:30,17,11.97,12,11.965,12,26
20150101|2014-11-17 10:00,17,12,12,11.97,11.97,5
20150101|2014-11-17 10:30,17,11.965,11.965,11.935,11.94,5
20150101|2014-11-17 11:00,17,11.96,11.97,11.95,11.95,26
20150101|2014-11-17 11:30,17,11.935,11.935,11.93,11.93,9
20150101|2014-11-17 12:00,17,11.93,11.94,11.93,11.94,4
20150101|2014-11-17 12:30,17,11.93,11.95,11.92,11.95,5
20150101|2014-11-17 13:00,17,11.95,11.95,11.91,11.91,22
20150101|2014-11-17 19:00,18,11.91,11.91,11.91,11.91,5
20150101|2014-11-17 20:30,18,11.925,11.925,11.925,11.925,1
20150101|2014-11-17 21:00,18,11.965,11.97,11.945,11.955,12
20150101|2014-11-17 21:30,18,11.96,11.98,11.95,11.98,17
20150101|2014-11-17 22:00,18,11.98,11.98,11.96,11.975,7
20150101|2014-11-18 02:00,18,11.93,11.93,11.915,11.915,5
20150101|2014-11-18 05:30,18,11.925,11.925,11.925,11.925,2
20150101|2014-11-18 06:00,18,11.92,11.92,11.92,11.92,1
20150101|2014-11-18 06:30,18,11.94,11.94,11.94,11.94,2
20150101|2014-11-18 07:00,18,11.95,11.99,11.945,11.945,9
20150101|2014-11-18 08:30,18,11.925,11.925,11.915,11.925,4
20150101|2014-11-18 09:00,18,11.93,11.93,11.925,11.93,3
20150101|2014-11-18 09:30,18,11.95,11.955,11.94,11.95,9
20150101|2014-11-18 10:00,18,11.955,11.98,11.95,11.95,25
20150101|2014-11-18 10:30,18,11.985,11.985,11.985,11.985,1
20150101|2014-11-18 11:00,18,11.98,12.01,11.98,12,8
20150101|2014-11-18 11:30,18,12,12.01,11.98,11.98,8
20150101|2014-11-18 12:00,18,11.98,11.98,11.98,11.98,3
20150101|2014-11-18 12:30,18,11.97,11.97,11.96,11.96,4
20150101|2014-11-18 13:00,18,11.985,12,11.975,12,26
20150101|2014-11-18 19:00,19,11.98,11.98,11.97,11.975,8
20150101|2014-11-18 20:00,19,11.985,11.99,11.985,11.99,6
20150101|2014-11-18 20:30,19,11.99,11.99,11.99,11.99,2
20150101|2014-11-18 21:00,19,12,12.03,12,12.01,5
20150101|2014-11-18 21:30,19,12.02,12.02,12.02,12.02,1
20150101|2014-11-19 04:00,19,12.025,12.03,12.025,12.025,4
20150101|2014-11-19 04:30,19,12,12,12,12,1
20150101|2014-11-19 05:00,19,12.025,12.025,12.025,12.025,3
20150101|2014-11-19 07:00,19,12.03,12.03,12.03,12.03,3
20150101|2014-11-19 07:30,19,12.035,12.04,12.02,12.04,13
20150101|2014-11-19 08:30,19,12.01,12.01,12.01,12.01,1
20150101|2014-11-19 09:00,19,11.995,12.1,11.995,12.1,72
20150101|2014-11-19 09:30,19,12.1,12.36,12.1,12.29,249
20150101|2014-11-19 10:00,19,12.28,12.45,12.25,12.3,226
20150101|2014-11-19 10:30,19,12.275,12.3,12.25,12.3,28
20150101|2014-11-19 11:00,19,12.3,12.3,12.235,12.275,44
20150101|2014-11-19 11:30,19,12.25,12.25,12.225,12.25,9
20150101|2014-11-19 12:00,19,12.235,12.24,12.205,12.205,9
20150101|2014-11-19 12:30,19,12.24,12.345,12.23,12.345,28
20150101|2014-11-19 13:00,19,12.345,12.42,12.345,12.42,85
20150101|2014-11-19 19:00,20,12.405,12.42,12.355,12.4,29
20150101|2014-11-19 20:00,20,12.385,12.39,12.37,12.385,14
20150101|2014-11-19 20:30,20,12.37,12.375,12.36,12.36,6
20150101|2014-11-20 00:30,20,12.35,12.375,12.35,12.37,7
20150101|2014-11-20 01:00,20,12.365,12.365,12.365,12.365,2
20150101|2014-11-20 01:30,20,12.35,12.35,12.35,12.35,8
20150101|2014-11-20 02:00,20,12.335,12.335,12.335,12.335,4
20150101|2014-11-20 02:30,20,12.33,12.335,12.33,12.335,4
20150101|2014-11-20 05:30,20,12.335,12.335,12.335,12.335,5
20150101|2014-11-20 06:00,20,12.33,12.33,12.33,12.33,5
20150101|2014-11-20 06:30,20,12.335,12.335,12.335,12.335,1
20150101|2014-11-20 08:30,20,12.335,12.38,12.31,12.38,31
20150101|2014-11-20 09:00,20,12.36,12.4,12.355,12.375,27
20150101|2014-11-20 09:30,20,12.385,12.42,12.385,12.42,44
20150101|2014-11-20 10:00,20,12.405,12.545,12.405,12.5,198
20150101|2014-11-20 10:30,20,12.5,12.51,12.46,12.465,36
20150101|2014-11-20 11:00,20,12.45,12.46,12.405,12.445,19
20150101|2014-11-20 11:30,20,12.42,12.42,12.4,12.405,11
20150101|2014-11-20 12:00,20,12.4,12.47,12.395,12.47,13
20150101|2014-11-20 12:30,20,12.49,12.585,12.49,12.545,68
20150101|2014-11-20 13:00,20,12.52,12.585,12.52,12.585,30
20150101|2014-11-20 19:00,21,12.545,12.55,12.54,12.55,8
20150101|2014-11-20 19:30,21,12.56,12.58,12.56,12.58,6
20150101|2014-11-20 20:00,21,12.57,12.57,12.57,12.57,1
20150101|2014-11-20 21:00,21,12.555,12.555,12.555,12.555,2
20150101|2014-11-20 23:30,21,12.575,12.575,12.575,12.575,1
20150101|2014-11-21 00:30,21,12.57,12.58,12.57,12.58,8
20150101|2014-11-21 02:30,21,12.58,12.58,12.58,12.58,13
20150101|2014-11-21 03:00,21,12.585,12.59,12.585,12.59,2
20150101|2014-11-21 05:30,21,12.56,12.56,12.55,12.55,3
20150101|2014-11-21 06:30,21,12.585,12.59,12.585,12.59,4
20150101|2014-11-21 07:30,21,12.59,12.59,12.59,12.59,1
20150101|2014-11-21 08:30,21,12.59,12.6,12.58,12.6,28
20150101|2014-11-21 09:00,21,12.6,12.6,12.55,12.55,10
20150101|2014-11-21 09:30,21,12.58,12.58,12.56,12.56,69
20150101|2014-11-21 10:00,21,12.56,12.56,12.53,12.55,22
20150101|2014-11-21 10:30,21,12.55,12.55,12.55,12.55,3
20150101|2014-11-21 11:00,21,12.53,12.53,12.53,12.53,3
20150101|2014-11-21 11:30,21,12.555,12.555,12.555,12.555,6
20150101|2014-11-21 12:00,21,12.525,12.575,12.525,12.565,9
20150101|2014-11-21 12:30,21,12.555,12.595,12.555,12.595,13
20150101|2014-11-21 13:00,21,12.595,12.6,12.58,12.6,17
20150101|2014-11-23 19:00,24,12.595,12.595,12.595,12.595,19
20150101|2014-11-23 19:30,24,12.595,12.595,12.595,12.595,1
20150101|2014-11-23 21:30,24,12.595,12.6,12.595,12.6,5
20150101|2014-11-24 02:00,24,12.595,12.6,12.595,12.6,3
20150101|2014-11-24 03:00,24,12.6,12.6,12.6,12.6,1
20150101|2014-11-24 05:30,24,12.615,12.615,12.615,12.615,4
20150101|2014-11-24 06:30,24,12.615,12.615,12.615,12.615,1
20150101|2014-11-24 07:00,24,12.615,12.615,12.6,12.6,5
20150101|2014-11-24 08:30,24,12.61,12.61,12.545,12.56,52
20150101|2014-11-24 09:00,24,12.555,12.565,12.525,12.53,22
20150101|2014-11-24 09:30,24,12.57,12.575,12.55,12.575,11
20150101|2014-11-24 10:00,24,12.555,12.57,12.535,12.535,9
20150101|2014-11-24 10:30,24,12.53,12.53,12.5,12.52,25
20150101|2014-11-24 11:00,24,12.5,12.51,12.485,12.485,44
20150101|2014-11-24 11:30,24,12.48,12.48,12.46,12.465,13
20150101|2014-11-24 12:00,24,12.465,12.465,12.465,12.465,6
20150101|2014-11-24 12:30,24,12.47,12.47,12.46,12.46,3
20150101|2014-11-24 13:00,24,12.46,12.46,12.435,12.455,37
20150101|2014-11-24 19:30,25,12.4,12.4,12.395,12.395,5
20150101|2014-11-24 20:30,25,12.425,12.425,12.42,12.42,2
20150101|2014-11-24 22:00,25,12.41,12.41,12.41,12.41,1
20150101|2014-11-25 02:00,25,12.435,12.435,12.435,12.435,2
20150101|2014-11-25 04:30,25,12.41,12.41,12.41,12.41,1
20150101|2014-11-25 05:00,25,12.39,12.39,12.39,12.39,3
20150101|2014-11-25 05:30,25,12.385,12.385,12.385,12.385,1
20150101|2014-11-25 06:30,25,12.39,12.39,12.38,12.38,4
20150101|2014-11-25 07:30,25,12.375,12.375,12.325,12.335,17
20150101|2014-11-25 08:30,25,12.325,12.335,12.305,12.315,30
20150101|2014-11-25 09:00,25,12.315,12.325,12.315,12.315,3
20150101|2014-11-25 09:30,25,12.315,12.33,12.305,12.33,17
20150101|2014-11-25 10:00,25,12.325,12.39,12.325,12.39,19
20150101|2014-11-25 10:30,25,12.365,12.395,12.35,12.395,15
20150101|2014-11-25 11:00,25,12.41,12.415,12.41,12.415,5
20150101|2014-11-25 11:30,25,12.375,12.375,12.36,12.37,13
20150101|2014-11-25 12:30,25,12.375,12.395,12.375,12.38,5
20150101|2014-11-25 13:00,25,12.385,12.395,12.355,12.355,20
20150101|2014-11-25 19:00,26,12.355,12.355,12.35,12.35,4
20150101|2014-11-25 21:30,26,12.355,12.355,12.315,12.315,29
20150101|2014-11-26 00:30,26,12.36,12.36,12.36,12.36,2
20150101|2014-11-26 02:00,26,12.36,12.36,12.36,12.36,2
20150101|2014-11-26 03:00,26,12.36,12.36,12.36,12.36,2
20150101|2014-11-26 03:30,26,12.355,12.355,12.355,12.355,1
20150101|2014-11-26 04:30,26,12.355,12.355,12.355,12.355,5
20150101|2014-11-26 05:30,26,12.35,12.35,12.35,12.35,2
20150101|2014-11-26 08:30,26,12.3,12.32,12.27,12.31,53
20150101|2014-11-26 09:00,26,12.33,12.36,12.33,12.36,7
20150101|2014-11-26 09:30,26,12.345,12.36,12.33,12.36,19
20150101|2014-11-26 10:00,26,12.375,12.395,12.37,12.37,17
20150101|2014-11-26 10:30,26,12.36,12.395,12.36,12.395,6
20150101|2014-11-26 11:00,26,12.405,12.405,12.365,12.365,7
20150101|2014-11-26 11:30,26,12.395,12.4,12.395,12.4,3
20150101|2014-11-26 12:00,26,12.4,12.46,12.4,12.435,33
20150101|2014-11-26 12:30,26,12.405,12.405,12.35,12.35,13
20150101|2014-11-26 13:00,26,12.36,12.36,12.265,12.265,30
20150101|2014-11-28 08:30,28,12.28,12.42,12.28,12.355,30
20150101|2014-11-28 09:00,28,12.36,12.375,12.36,12.36,3
20150101|2014-11-28 09:30,28,12.375,12.375,12.33,12.335,5
20150101|2014-11-28 10:00,28,12.325,12.355,12.32,12.355,4
20150101|2014-11-28 11:00,28,12.34,12.34,12.34,12.34,2
20150101|2014-11-28 11:30,28,12.36,12.38,12.285,12.375,25
20150101|2014-11-30 19:00,1,12.295,12.305,12.295,12.305,2
20150101|2014-11-30 20:00,1,12.31,12.335,12.31,12.335,3
20150101|2014-11-30 20:30,1,12.31,12.325,12.31,12.315,4
20150101|2014-11-30 21:00,1,12.31,12.32,12.31,12.32,4
20150101|2014-11-30 21:30,1,12.31,12.325,12.31,12.32,12
20150101|2014-11-30 22:00,1,12.32,12.32,12.32,12.32,2
20150101|2014-12-01 02:00,1,12.335,12.39,12.335,12.39,11
20150101|2014-12-01 02:30,1,12.4,12.4,12.4,12.4,3
20150101|2014-12-01 03:00,1,12.415,12.415,12.415,12.415,1
20150101|2014-12-01 05:00,1,12.41,12.41,12.41,12.41,1
20150101|2014-12-01 06:00,1,12.405,12.405,12.385,12.385,6
20150101|2014-12-01 07:00,1,12.335,12.35,12.335,12.35,4
20150101|2014-12-01 08:30,1,12.34,12.385,12.16,12.235,102
20150101|2014-12-01 09:00,1,12.275,12.28,12.125,12.14,56
20150101|2014-12-01 09:30,1,12.13,12.13,12.045,12.095,99
20150101|2014-12-01 10:00,1,12.09,12.09,12.05,12.085,22
20150101|2014-12-01 10:30,1,12.1,12.135,12.1,12.12,9
20150101|2014-12-01 11:00,1,12.12,12.14,12.12,12.14,4
20150101|2014-12-01 11:30,1,12.165,12.2,12.125,12.195,33
20150101|2014-12-01 12:00,1,12.19,12.19,12.16,12.16,12
20150101|2014-12-01 12:30,1,12.145,12.145,12.145,12.145,2
20150101|2014-12-01 13:00,1,12.175,12.22,12.105,12.105,72
20150101|2014-12-01 19:00,2,12.14,12.14,12.07,12.07,6
20150101|2014-12-01 19:30,2,12.115,12.115,12.06,12.06,26
20150101|2014-12-01 21:00,2,12.09,12.095,12.09,12.095,2
20150101|2014-12-01 21:30,2,12.1,12.1,12.1,12.1,2
20150101|2014-12-02 00:00,2,12.135,12.135,12.12,12.12,2
20150101|2014-12-02 02:30,2,12.11,12.11,12.06,12.07,12
20150101|2014-12-02 03:00,2,12.065,12.08,12.065,12.08,8
20150101|2014-12-02 03:30,2,12.08,12.08,12.08,12.08,2
20150101|2014-12-02 04:00,2,12.08,12.135,12.08,12.135,9
20150101|2014-12-02 06:00,2,12.085,12.085,12.085,12.085,1
20150101|2014-12-02 07:00,2,12.105,12.105,12.105,12.105,1
20150101|2014-12-02 08:30,2,12.125,12.125,12.08,12.12,17
20150101|2014-12-02 09:00,2,12.125,12.155,12.12,12.155,27
20150101|2014-12-02 09:30,2,12.175,12.2,12.175,12.2,23
20150101|2014-12-02 10:00,2,12.205,12.22,12.205,12.22,9
20150101|2014-12-02 10:30,2,12.18,12.225,12.18,12.22,14
20150101|2014-12-02 11:00,2,12.225,12.255,12.225,12.245,21
20150101|2014-12-02 11:30,2,12.235,12.24,12.235,12.24,5
20150101|2014-12-02 12:00,2,12.23,12.235,12.19,12.19,8
20150101|2014-12-02 12:30,2,12.22,12.24,12.19,12.24,12
20150101|2014-12-02 13:00,2,12.24,12.24,12.175,12.18,20
20150101|2014-12-02 19:00,3,12.175,12.175,12.175,12.175,2
20150101|2014-12-03 03:00,3,12.15,12.15,12.15,12.15,2
20150101|2014-12-03 03:30,3,12.15,12.15,12.15,12.15,1
20150101|2014-12-03 04:00,3,12.15,12.15,12.15,12.15,5
20150101|2014-12-03 06:00,3,12.135,12.135,12.135,12.135,1
20150101|2014-12-03 06:30,3,12.12,12.13,12.115,12.115,14
20150101|2014-12-03 07:00,3,12.115,12.115,12.11,12.11,4
20150101|2014-12-03 07:30,3,12.11,12.11,12.11,12.11,1
20150101|2014-12-03 08:30,3,12.15,12.15,12.11,12.145,30
20150101|2014-12-03 09:00,3,12.15,12.16,12.135,12.16,10
20150101|2014-12-03 09:30,3,12.165,12.175,12.145,12.17,7
20150101|2014-12-03 10:00,3,12.18,12.205,12.13,12.175,19
20150101|2014-12-03 10:30,3,12.145,12.17,12.145,12.17,2
20150101|2014-12-03 11:00,3,12.155,12.175,12.155,12.175,2
20150101|2014-12-03 11:30,3,12.15,12.17,12.14,12.17,5
20150101|2014-12-03 12:30,3,12.18,12.18,12.14,12.14,3
20150101|2014-12-03 13:00,3,12.16,12.17,12.135,12.135,14
20150101|2014-12-03 19:30,4,12.14,12.14,12.135,12.135,5
20150101|2014-12-03 20:30,4,12.135,12.135,12.135,12.135,9
20150101|2014-12-04 03:00,4,12.14,12.14,12.135,12.135,3
20150101|2014-12-04 03:30,4,12.135,12.135,12.135,12.135,2
20150101|2014-12-04 04:00,4,12.14,12.14,12.14,12.14,1
20150101|2014-12-04 07:00,4,12.14,12.14,12.14,12.14,3
20150101|2014-12-04 08:30,4,12.14,12.19,12.08,12.1,64
20150101|2014-12-04 09:00,4,12.11,12.11,12.095,12.095,4
20150101|2014-12-04 09:30,4,12.12,12.15,12.12,12.145,27
20150101|2014-12-04 10:00,4,12.175,12.175,12.115,12.13,20
20150101|2014-12-04 10:30,4,12.13,12.155,12.13,12.155,4
20150101|2014-12-04 11:00,4,12.13,12.14,12.13,12.14,4
20150101|2014-12-04 11:30,4,12.14,12.14,12.12,12.14,4
20150101|2014-12-04 12:00,4,12.115,12.115,12.11,12.11,3
20150101|2014-12-04 12:30,4,12.14,12.14,12.12,12.12,3
20150101|2014-12-04 13:00,4,12.145,12.145,12.11,12.11,8
20150101|2014-12-05 03:30,5,12.1,12.1,12.1,12.1,6
20150101|2014-12-05 04:30,5,12.1,12.1,12.1,12.1,3
20150101|2014-12-05 05:30,5,12.1,12.1,12.1,12.1,8
20150101|2014-12-05 06:00,5,12.065,12.065,12.05,12.05,13
20150101|2014-12-05 06:30,5,12.05,12.065,12.05,12.055,18
20150101|2014-12-05 07:00,5,12.05,12.055,12.05,12.05,11
20150101|2014-12-05 07:30,5,12.055,12.055,12.055,12.055,3
20150101|2014-12-05 08:30,5,12.05,12.055,12,12.035,60
20150101|2014-12-05 09:00,5,12.06,12.145,12.06,12.11,37
20150101|2014-12-05 09:30,5,12.11,12.135,12.105,12.105,16
20150101|2014-12-05 10:00,5,12.075,12.115,12.07,12.115,11
20150101|2014-12-05 10:30,5,12.08,12.08,12.06,12.08,9
20150101|2014-12-05 11:00,5,12.07,12.08,12.07,12.08,2
20150101|2014-12-05 11:30,5,12.06,12.08,12.06,12.08,2
20150101|2014-12-05 12:30,5,12.08,12.08,12.035,12.035,3
20150101|2014-12-05 13:00,5,12.08,12.1,12.055,12.055,15
20150101|2014-12-07 19:00,8,12.055,12.055,12.05,12.05,2
20150101|2014-12-07 19:30,8,12.05,12.05,12.05,12.05,2
20150101|2014-12-07 23:30,8,12.02,12.02,12.02,12.02,1
20150101|2014-12-08 03:00,8,12.015,12.015,12.015,12.015,1
20150101|2014-12-08 04:00,8,12.015,12.015,12.015,12.015,2
20150101|2014-12-08 04:30,8,12.045,12.055,12.045,12.055,6
20150101|2014-12-08 06:00,8,12.065,12.07,12.065,12.07,5
20150101|2014-12-08 07:00,8,12.07,12.07,12.07,12.07,1
20150101|2014-12-08 08:30,8,12.115,12.125,12.08,12.09,15
20150101|2014-12-08 09:00,8,12.12,12.12,12.12,12.12,2
20150101|2014-12-08 09:30,8,12.09,12.115,12.075,12.115,5
20150101|2014-12-08 10:00,8,12.08,12.15,12.07,12.145,24
20150101|2014-12-08 11:00,8,12.09,12.09,12.09,12.09,1
20150101|2014-12-08 11:30,8,12.09,12.11,12.09,12.095,6
20150101|2014-12-08 12:00,8,12.07,12.125,12.03,12.075,13
20150101|2014-12-08 12:30,8,12.075,12.11,12.03,12.035,14
20150101|2014-12-08 13:00,8,12.04,12.07,12.035,12.045,10
20150101|2014-12-08 19:00,9,12.015,12.04,12.015,12.04,9
20150101|2014-12-08 19:30,9,12.06,12.06,12.05,12.05,2
20150101|2014-12-08 20:30,9,12.03,12.045,12.03,12.045,2
20150101|2014-12-09 01:30,9,12.015,12.015,12.005,12.005,11
20150101|2014-12-09 02:00,9,12.005,12.005,12,12,19
20150101|2014-12-09 04:30,9,12.08,12.095,12.08,12.085,6
20150101|2014-12-09 05:30,9,12.065,12.065,12.04,12.06,4
20150101|2014-12-09 06:30,9,12.065,12.1,12.06,12.06,4
20150101|2014-12-09 07:00,9,12.07,12.07,12.07,12.07,1
20150101|2014-12-09 07:30,9,12.08,12.08,12.08,12.08,1
20150101|2014-12-09 08:30,9,12.095,12.095,12.095,12.095,1
20150101|2014-12-09 09:00,9,12.085,12.115,12.085,12.115,17
20150101|2014-12-09 09:30,9,12.135,12.135,12.12,12.135,8
20150101|2014-12-09 10:00,9,12.14,12.18,12.14,12.18,23
20150101|2014-12-09 10:30,9,12.185,12.245,12.185,12.24,33
20150101|2014-12-09 11:00,9,12.235,12.24,12.22,12.23,5
20150101|2014-12-09 11:30,9,12.225,12.25,12.225,12.25,15
20150101|2014-12-09 12:00,9,12.25,12.285,12.225,12.235,21
20150101|2014-12-09 12:30,9,12.27,12.295,12.27,12.295,7
20150101|2014-12-09 13:00,9,12.295,12.315,12.27,12.3,58
20150101|2014-12-09 19:00,10,12.275,12.275,12.275,12.275,1
20150101|2014-12-09 20:00,10,12.235,12.235,12.21,12.21,2
20150101|2014-12-09 21:30,10,12.24,12.245,12.24,12.245,2
20150101|2014-12-10 02:00,10,12.27,12.275,12.27,12.275,2
20150101|2014-12-10 03:30,10,12.275,12.275,12.275,12.275,3
20150101|2014-12-10 04:00,10,12.275,12.28,12.24,12.24,5
20150101|2014-12-10 04:30,10,12.245,12.245,12.245,12.245,1
20150101|2014-12-10 05:00,10,12.245,12.245,12.245,12.245,1
20150101|2014-12-10 06:00,10,12.24,12.24,12.24,12.24,2
20150101|2014-12-10 07:00,10,12.24,12.24,12.165,12.21,27
20150101|2014-12-10 08:30,10,12.26,12.26,12.21,12.245,14
20150101|2014-12-10 09:00,10,12.26,12.26,12.23,12.25,25
20150101|2014-12-10 09:30,10,12.25,12.265,12.22,12.22,7
20150101|2014-12-10 10:00,10,12.245,12.25,12.215,12.25,16
20150101|2014-12-10 10:30,10,12.225,12.225,12.205,12.205,4
20150101|2014-12-10 11:00,10,12.205,12.275,12.2,12.25,13
20150101|2014-12-10 11:30,10,12.225,12.255,12.225,12.255,4
20150101|2014-12-10 12:00,10,12.265,12.285,12.265,12.265,6
20150101|2014-12-10 12:30,10,12.265,12.265,12.265,12.265,2
20150101|2014-12-10 13:00,10,12.285,12.29,12.25,12.25,14
20150101|2014-12-10 20:00,11,12.24,12.26,12.24,12.26,6
20150101|2014-12-10 21:00,11,12.26,12.26,12.26,12.26,3
20150101|2014-12-11 03:30,11,12.25,12.25,12.25,12.25,1
20150101|2014-12-11 04:00,11,12.25,12.26,12.25,12.26,4
20150101|2014-12-11 04:30,11,12.26,12.26,12.26,12.26,3
20150101|2014-12-11 06:30,11,12.26,12.26,12.26,12.26,3
20150101|2014-12-11 07:00,11,12.27,12.28,12.27,12.28,6
20150101|2014-12-11 07:30,11,12.27,12.27,12.26,12.26,3
20150101|2014-12-11 08:30,11,12.27,12.27,12.13,12.15,43
20150101|2014-12-11 09:00,11,12.125,12.13,12.085,12.115,28
20150101|2014-12-11 09:30,11,12.12,12.22,12.09,12.215,36
20150101|2014-12-11 10:00,11,12.22,12.235,12.125,12.125,18
20150101|2014-12-11 10:30,11,12.13,12.13,12.13,12.13,2
20150101|2014-12-11 11:00,11,12.105,12.105,12.055,12.055,30
20150101|2014-12-11 11:30,11,12.055,12.11,12.05,12.11,8
20150101|2014-12-11 12:00,11,12.075,12.075,12.075,12.075,1
20150101|2014-12-11 12:30,11,12.085,12.085,12.03,12.08,14
20150101|2014-12-11 13:00,11,12.05,12.085,12.04,12.085,26
20150101|2014-12-11 19:00,12,12.085,12.1,12.085,12.1,5
20150101|2014-12-11 19:30,12,12.055,12.055,12.05,12.05,2
20150101|2014-12-11 20:30,12,12.065,12.075,12.06,12.06,3
20150101|2014-12-11 21:00,12,12.08,12.08,12.06,12.08,3
20150101|2014-12-12 02:00,12,12.095,12.38,12.095,12.365,121
20150101|2014-12-12 02:30,12,12.37,12.38,12.345,12.35,9
20150101|2014-12-12 03:00,12,12.345,12.365,12.345,12.365,2
20150101|2014-12-12 03:30,12,12.375,12.385,12.375,12.385,6
20150101|2014-12-12 04:30,12,12.38,12.38,12.38,12.38,1
20150101|2014-12-12 05:00,12,12.37,12.37,12.37,12.37,1
20150101|2014-12-12 05:30,12,12.345,12.345,12.335,12.335,17
20150101|2014-12-12 06:00,12,12.255,12.38,12.175,12.38,13
20150101|2014-12-12 06:30,12,12.38,12.38,12.29,12.29,7
20150101|2014-12-12 07:00,12,12.225,12.33,12.22,12.33,5
20150101|2014-12-12 08:30,12,12.31,12.335,12.25,12.325,27
20150101|2014-12-12 09:00,12,12.31,12.315,12.245,12.25,13
20150101|2014-12-12 09:30,12,12.295,12.52,12.295,12.515,281
20150101|2014-12-12 10:00,12,12.51,12.55,12.42,12.47,224
20150101|2014-12-12 10:30,12,12.44,12.44,12.33,12.33,29
20150101|2014-12-12 11:00,12,12.33,12.36,12.19,12.24,34
20150101|2014-12-12 11:30,12,12.245,12.34,12.24,12.25,12
20150101|2014-12-12 12:00,12,12.25,12.25,12.25,12.25,1
20150101|2014-12-12 12:30,12,12.28,12.325,12.255,12.32,11
20150101|2014-12-12 13:00,12,12.305,12.37,12.285,12.365,40
20150101|2014-12-15 02:30,15,12.345,12.345,12.345,12.345,4
20150101|2014-12-15 04:00,15,12.35,12.35,12.35,12.35,1
20150101|2014-12-15 07:30,15,12.34,12.34,12.34,12.34,1
20150101|2014-12-15 08:30,15,12.34,12.34,12.3,12.3,10
20150101|2014-12-15 09:00,15,12.32,12.345,12.32,12.345,17
20150101|2014-12-15 09:30,15,12.32,12.34,12.3,12.34,6
20150101|2014-12-15 10:00,15,12.34,12.35,12.3,12.35,18
20150101|2014-12-15 10:30,15,12.36,12.36,12.36,12.36,1
20150101|2014-12-15 11:00,15,12.365,12.37,12.365,12.37,5
20150101|2014-12-15 11:30,15,12.335,12.335,12.335,12.335,1
20150101|2014-12-15 12:00,15,12.365,12.395,12.365,12.395,12
20150101|2014-12-15 12:30,15,12.38,12.49,12.38,12.49,60
20150101|2014-12-15 13:00,15,12.48,12.485,12.41,12.445,17
20150101|2014-12-15 19:00,16,12.425,12.425,12.38,12.425,18
20150101|2014-12-15 19:30,16,12.4,12.4,12.4,12.4,1
20150101|2014-12-15 20:00,16,12.4,12.4,12.4,12.4,1
20150101|2014-12-15 21:00,16,12.385,12.385,12.385,12.385,1
20150101|2014-12-16 01:00,16,12.39,12.39,12.39,12.39,1
20150101|2014-12-16 02:00,16,12.385,12.385,12.18,12.23,75
20150101|2014-12-16 02:30,16,12.23,12.23,12.23,12.23,1
20150101|2014-12-16 03:00,16,12.23,12.23,12.23,12.23,3
20150101|2014-12-16 06:00,16,12.355,12.355,12.355,12.355,3
20150101|2014-12-16 06:30,16,12.34,12.34,12.34,12.34,1
20150101|2014-12-16 07:00,16,12.315,12.315,12.295,12.295,5
20150101|2014-12-16 07:30,16,12.28,12.28,12.28,12.28,1
20150101|2014-12-16 08:30,16,12.29,12.33,12.285,12.285,11
20150101|2014-12-16 09:00,16,12.29,12.29,12.27,12.27,8
20150101|2014-12-16 09:30,16,12.275,12.3,12.245,12.245,18
20150101|2014-12-16 10:00,16,12.245,12.245,12.19,12.19,37
20150101|2014-12-16 10:30,16,12.195,12.195,12.075,12.075,64
20150101|2014-12-16 11:00,16,12.07,12.12,12.06,12.105,21
20150101|2014-12-16 11:30,16,12.1,12.1,12.055,12.08,54
20150101|2014-12-16 12:00,16,12.1,12.1,12.075,12.075,7
20150101|2014-12-16 12:30,16,12.07,12.13,12.07,12.075,13
20150101|2014-12-16 13:00,16,12.065,12.105,12.065,12.085,49
20150101|2014-12-16 19:00,17,12.095,12.135,12.095,12.135,3
20150101|2014-12-16 20:00,17,12.11,12.12,12.095,12.095,8
20150101|2014-12-16 20:30,17,12.125,12.125,12.1,12.1,4
20150101|2014-12-16 21:30,17,12.125,12.135,12.125,12.135,6
20150101|2014-12-16 23:00,17,12.12,12.12,12.12,12.12,2
20150101|2014-12-17 02:00,17,12.12,12.12,12.085,12.085,5
20150101|2014-12-17 02:30,17,12.08,12.08,12.075,12.08,5
20150101|2014-12-17 03:30,17,12.09,12.09,12.09,12.09,1
20150101|2014-12-17 04:00,17,12.1,12.1,12.1,12.1,1
20150101|2014-12-17 05:30,17,12.095,12.095,12.095,12.095,2
20150101|2014-12-17 06:00,17,12.11,12.11,12.11,12.11,1
20150101|2014-12-17 06:30,17,12.12,12.12,12.12,12.12,4
20150101|2014-12-17 07:00,17,12.135,12.16,12.135,12.16,17
20150101|2014-12-17 07:30,17,12.155,12.16,12.155,12.16,5
20150101|2014-12-17 08:30,17,12.165,12.175,12.13,12.15,15
20150101|2014-12-17 09:00,17,12.16,12.185,12.15,12.17,72
20150101|2014-12-17 09:30,17,12.2,12.2,12.18,12.2,16
20150101|2014-12-17 10:00,17,12.18,12.18,12.175,12.175,8
20150101|2014-12-17 10:30,17,12.18,12.205,12.13,12.13,25
20150101|2014-12-17 11:00,17,12.15,12.15,12.125,12.125,11
20150101|2014-12-17 11:30,17,12.125,12.14,12.12,12.14,36
20150101|2014-12-17 12:00,17,12.12,12.14,12.12,12.14,12
20150101|2014-12-17 12:30,17,12.12,12.12,12.08,12.085,20
20150101|2014-12-17 13:00,17,12.08,12.125,12.075,12.1,12
20150101|2014-12-17 19:00,18,12.07,12.075,12.065,12.075,34
20150101|2014-12-17 19:30,18,12.07,12.07,12.065,12.065,4
20150101|2014-12-17 20:00,18,12.08,12.08,12.08,12.08,1
20150101|2014-12-17 20:30,18,12.08,12.08,12.08,12.08,2
20150101|2014-12-17 22:00,18,12.08,12.08,12.08,12.08,1
20150101|2014-12-18 01:00,18,12.11,12.115,12.1,12.1,5
20150101|2014-12-18 02:30,18,12.1,12.1,12.1,12.1,1
20150101|2014-12-18 03:30,18,12.1,12.1,12.1,12.1,2
20150101|2014-12-18 04:30,18,12.085,12.085,12.085,12.085,1
20150101|2014-12-18 05:00,18,12.085,12.085,12.085,12.085,1
20150101|2014-12-18 06:30,18,12.085,12.085,12.085,12.085,1
20150101|2014-12-18 07:30,18,12.085,12.085,12.085,12.085,3
20150101|2014-12-18 08:30,18,12.08,12.1,12.05,12.055,39
20150101|2014-12-18 09:00,18,12.06,12.125,12.045,12.07,27
20150101|2014-12-18 09:30,18,12.095,12.105,12.075,12.08,16
20150101|2014-12-18 10:00,18,12.075,12.1,12.07,12.095,7
20150101|2014-12-18 10:30,18,12.085,12.085,12.065,12.065,6
20150101|2014-12-18 11:00,18,12.085,12.095,12.065,12.095,5
20150101|2014-12-18 11:30,18,12.105,12.105,12.105,12.105,1
20150101|2014-12-18 12:00,18,12.11,12.115,12.11,12.115,6
20150101|2014-12-18 12:30,18,12.1,12.1,12.085,12.095,3
20150101|2014-12-18 13:00,18,12.085,12.125,12.085,12.125,11
20150101|2014-12-18 19:00,19,12.125,12.125,12.125,12.125,5
20150101|2014-12-18 20:00,19,12.09,12.09,12.09,12.09,1
20150101|2014-12-18 20:30,19,12.115,12.115,12.115,12.115,1
20150101|2014-12-18 21:30,19,12.12,12.12,12.12,12.12,2
20150101|2014-12-18 22:00,19,12.11,12.135,12.1,12.105,14
20150101|2014-12-18 22:30,19,12.105,12.105,12.105,12.105,1
20150101|2014-12-19 05:00,19,12.16,12.16,12.155,12.155,2
20150101|2014-12-19 06:00,19,12.145,12.145,12.145,12.145,2
20150101|2014-12-19 07:00,19,12.15,12.16,12.15,12.16,4
20150101|2014-12-19 08:30,19,12.145,12.155,12.145,12.155,6
20150101|2014-12-19 09:00,19,12.155,12.225,12.145,12.225,58
20150101|2014-12-19 09:30,19,12.23,12.25,12.14,12.225,58
20150101|2014-12-19 10:00,19,12.2,12.225,12.15,12.215,45
20150101|2014-12-19 10:30,19,12.21,12.23,12.155,12.205,38
20150101|2014-12-19 11:00,19,12.175,12.235,12.155,12.225,27
20150101|2014-12-19 11:30,19,12.225,12.26,12.195,12.215,35
20150101|2014-12-19 12:00,19,12.25,12.265,12.205,12.245,36
20150101|2014-12-19 12:30,19,12.215,12.255,12.21,12.255,20
20150101|2014-12-19 13:00,19,12.25,12.345,12.25,12.3,88
20150101|2014-12-21 19:00,22,12.37,12.38,12.26,12.38,17
20150101|2014-12-21 21:30,22,12.325,12.33,12.325,12.33,2
20150101|2014-12-21 22:00,22,12.305,12.305,12.305,12.305,2
20150101|2014-12-22 00:30,22,12.3,12.3,12.3,12.3,1
20150101|2014-12-22 02:30,22,12.35,12.35,12.35,12.35,2
20150101|2014-12-22 03:00,22,12.355,12.355,12.355,12.355,2
20150101|2014-12-22 04:30,22,12.36,12.36,12.335,12.335,19
20150101|2014-12-22 05:00,22,12.35,12.35,12.35,12.35,1
20150101|2014-12-22 06:00,22,12.35,12.35,12.315,12.315,6
20150101|2014-12-22 07:00,22,12.305,12.305,12.305,12.305,1
20150101|2014-12-22 07:30,22,12.31,12.31,12.305,12.305,3
20150101|2014-12-22 08:30,22,12.33,12.35,12.295,12.295,4
20150101|2014-12-22 09:00,22,12.31,12.325,12.285,12.32,31
20150101|2014-12-22 09:30,22,12.31,12.315,12.155,12.18,37
20150101|2014-12-22 10:00,22,12.155,12.23,12.13,12.22,21
20150101|2014-12-22 10:30,22,12.2,12.2,12.13,12.155,38
20150101|2014-12-22 11:00,22,12.165,12.24,12.135,12.24,27
20150101|2014-12-22 11:30,22,12.225,12.23,12.165,12.215,15
20150101|2014-12-22 12:00,22,12.18,12.205,12.165,12.17,11
20150101|2014-12-22 12:30,22,12.17,12.225,12.17,12.18,18
20150101|2014-12-22 13:00,22,12.215,12.215,12.15,12.15,21
20150101|2014-12-22 23:00,23,12.16,12.16,12.16,12.16,2
20150101|2014-12-23 00:00,23,12.155,12.155,12.155,12.155,1
20150101|2014-12-23 00:30,23,12.155,12.155,12.155,12.155,1
20150101|2014-12-23 01:30,23,12.16,12.16,12.16,12.16,1
20150101|2014-12-23 03:30,23,12.16,12.16,12.16,12.16,1
20150101|2014-12-23 05:00,23,12.15,12.15,12.15,12.15,1
20150101|2014-12-23 05:30,23,12.155,12.17,12.155,12.155,4
20150101|2014-12-23 06:00,23,12.125,12.135,12.1,12.135,24
20150101|2014-12-23 07:00,23,12.115,12.115,12.11,12.11,2
20150101|2014-12-23 09:00,23,12.11,12.11,12.105,12.105,10
20150101|2014-12-23 09:30,23,12.13,12.145,12.11,12.145,9
20150101|2014-12-23 10:00,23,12.14,12.19,12.14,12.19,7
20150101|2014-12-23 10:30,23,12.175,12.175,12.16,12.16,2
20150101|2014-12-23 11:00,23,12.15,12.16,12.145,12.145,5
20150101|2014-12-23 12:00,23,12.18,12.18,12.18,12.18,1
20150101|2014-12-23 12:30,23,12.195,12.275,12.195,12.275,16
20150101|2014-12-23 13:00,23,12.25,12.26,12.17,12.17,13
20150101|2014-12-24 00:00,24,12.17,12.17,12.17,12.17,2
20150101|2014-12-24 03:30,24,12.185,12.185,12.185,12.185,1
20150101|2014-12-24 05:30,24,12.17,12.17,12.12,12.12,9
20150101|2014-12-24 06:00,24,12.165,12.165,12.165,12.165,2
20150101|2014-12-24 07:30,24,12.17,12.17,12.17,12.17,1
20150101|2014-12-24 08:30,24,12.2,12.2,12.13,12.13,5
20150101|2014-12-24 09:00,24,12.14,12.14,12.135,12.135,2
20150101|2014-12-24 09:30,24,12.14,12.14,12.14,12.14,3
20150101|2014-12-24 10:00,24,12.14,12.2,12.13,12.2,12
20150101|2014-12-24 11:00,24,12.16,12.16,12.15,12.15,3
20150101|2014-12-24 11:30,24,12.15,12.15,12.125,12.125,8
20150101|2014-12-26 08:30,26,12.125,12.24,12.125,12.145,4
20150101|2014-12-26 09:00,26,12.18,12.18,12.18,12.18,1
20150101|2014-12-26 09:30,26,12.18,12.18,12.18,12.18,1
20150101|2014-12-26 10:00,26,12.16,12.16,12.15,12.15,2
20150101|2014-12-26 10:30,26,12.15,12.15,12.15,12.15,2
20150101|2014-12-26 11:30,26,12.14,12.14,12.14,12.14,2
20150101|2014-12-26 12:00,26,12.14,12.14,12.135,12.135,2
20150101|2014-12-26 13:00,26,12.165,12.185,12.15,12.155,9
20150101|2014-12-28 19:00,29,12.17,12.17,12.14,12.14,7
20150101|2014-12-28 21:30,29,12.16,12.16,12.16,12.16,1
20150101|2014-12-28 22:00,29,12.165,12.165,12.165,12.165,1
20150101|2014-12-28 22:30,29,12.145,12.145,12.145,12.145,1
20150101|2014-12-29 03:00,29,12.145,12.145,12.145,12.145,1
20150101|2014-12-29 06:30,29,12.14,12.14,12.135,12.14,8
20150101|2014-12-29 08:30,29,12.14,12.145,11.94,11.99,47
20150101|2014-12-29 09:00,29,11.965,11.965,11.965,11.965,1
20150101|2014-12-29 09:30,29,11.94,11.94,11.915,11.915,15
20150101|2014-12-29 10:00,29,11.91,11.925,11.79,11.84,85
20150101|2014-12-29 10:30,29,11.815,11.825,11.78,11.78,48
20150101|2014-12-29 11:00,29,11.785,11.88,11.78,11.88,12
20150101|2014-12-29 11:30,29,11.89,11.92,11.88,11.92,11
20150101|2014-12-29 12:00,29,11.915,11.93,11.88,11.93,9
20150101|2014-12-29 12:30,29,11.92,11.92,11.915,11.915,3
20150101|2014-12-29 13:00,29,11.88,11.88,11.815,11.84,18
20150101|2014-12-29 20:00,30,11.795,11.795,11.795,11.795,3
20150101|2014-12-30 03:00,30,11.8,11.8,11.8,11.8,1
20150101|2014-12-30 05:30,30,11.8,11.8,11.8,11.8,2
20150101|2014-12-30 06:30,30,11.79,11.79,11.79,11.79,2
20150101|2014-12-30 08:30,30,11.8,11.8,11.74,11.74,9
20150101|2014-12-30 09:00,30,11.735,11.745,11.71,11.745,57
20150101|2014-12-30 09:30,30,11.71,11.73,11.71,11.73,11
20150101|2014-12-30 10:00,30,11.71,11.71,11.68,11.685,12
20150101|2014-12-30 10:30,30,11.68,11.68,11.68,11.68,7
20150101|2014-12-30 11:30,30,11.74,11.745,11.74,11.745,3
20150101|2014-12-30 12:00,30,11.7,11.7,11.7,11.7,2
20150101|2014-12-30 13:00,30,11.665,11.68,11.66,11.68,3
20150101|2014-12-31 02:30,31,11.615,11.615,11.615,11.615,2
20150101|2014-12-31 08:30,31,11.64,11.655,11.615,11.615,8
20150101|2014-12-31 09:00,31,11.63,11.685,11.63,11.64,21
20150101|2014-12-31 09:30,31,11.635,11.685,11.635,11.645,6
20150101|2014-12-31 10:00,31,11.68,11.68,11.68,11.68,1
20150101|2014-12-31 10:30,31,11.65,11.65,11.645,11.645,2
20150101|2014-12-31 11:00,31,11.51,11.51,11.51,11.51,1
20150101|2014-12-31 12:00,31,11.51,11.51,11.5,11.5,3
20150101|2014-12-31 13:00,31,11.49,11.49,11.48,11.48,3
20150101|2015-01-02 08:30,2,11.53,11.53,11.525,11.525,3
20150101|2015-01-02 09:00,2,11.525,11.525,11.525,11.525,1
20150101|2015-01-02 09:30,2,11.505,11.505,11.505,11.505,5
20150101|2015-01-02 11:30,2,11.27,11.27,11.27,11.27,5
20150101|2015-01-05 09:30,5,11.295,11.32,11.295,11.32,9
20150101|2015-01-05 10:30,5,11.305,11.305,11.305,11.305,2
20150101|2015-01-06 03:30,6,11.33,11.33,11.28,11.28,2
20150101|2015-01-07 12:30,7,11.41,11.41,11.41,11.41,2
20150101|2015-01-09 08:30,9,11.35,11.35,11.35,11.35,2
20150101|2015-01-12 07:00,12,11.31,11.315,11.31,11.315,2
20150101|2015-01-12 10:00,12,11.315,11.315,11.315,11.315,2
20150301|2014-07-08 10:00,8,14.26,14.26,14.26,14.26,4
20150301|2014-07-09 12:30,9,14.15,14.15,14.15,14.15,20
20150301|2014-07-10 12:00,10,14.06,14.06,14.055,14.055,4
20150301|2014-07-11 09:30,11,13.95,13.95,13.95,13.95,12
20150301|2014-08-08 10:30,8,13.125,13.15,13.125,13.15,20
20150301|2014-08-14 10:30,14,13.165,13.165,13.165,13.165,6
20150301|2014-09-02 13:00,2,12.995,12.995,12.995,12.995,2
20150301|2014-09-11 09:00,11,12.81,12.81,12.81,12.81,2
20150301|2014-09-11 11:00,11,12.845,12.845,12.845,12.845,2
20150301|2014-09-12 11:30,12,13.175,13.175,13.175,13.175,2
20150301|2014-09-17 09:30,17,13,13,12.97,12.97,12
20150301|2014-09-17 10:30,17,12.96,12.96,12.95,12.95,6
20150301|2014-09-18 11:00,18,13.01,13.01,12.995,12.995,8
20150301|2014-09-18 11:30,18,13.01,13.01,13.01,13.01,8
20150301|2014-09-18 12:00,18,12.935,12.97,12.935,12.97,44
20150301|2014-09-18 12:30,18,12.97,12.97,12.955,12.97,18
20150301|2014-09-18 13:00,18,13,13,13,13,2
20150301|2014-09-19 09:00,19,13.015,13.015,13.015,13.015,2
20150301|2014-09-19 09:30,19,12.99,13.02,12.99,13.02,6
20150301|2014-09-19 10:30,19,12.99,12.99,12.99,12.99,2
20150301|2014-09-19 12:30,19,13,13,13,13,2
20150301|2014-09-22 10:30,22,13.02,13.02,13.02,13.02,8
20150301|2014-09-22 11:30,22,13.01,13.01,13.01,13.01,6
20150301|2014-09-24 13:00,24,13.08,13.08,13.08,13.08,2
20150301|2014-09-26 05:30,26,13.19,13.24,13.19,13.24,76
20150301|2014-09-26 08:30,26,13.18,13.21,13.18,13.21,4
20150301|2014-09-26 09:00,26,13.21,13.21,13.21,13.21,2
20150301|2014-09-29 07:00,29,13.19,13.19,13.19,13.19,2
20150301|2014-09-29 12:30,29,13.14,13.14,13.14,13.14,2
20150301|2014-09-29 13:00,29,13.1,13.1,13.1,13.1,4
20150301|2014-09-30 11:30,30,13.12,13.12,13.12,13.12,2
20150301|2014-09-30 20:30,1,13.08,13.08,13.08,13.08,2
20150301|2014-10-01 09:00,1,13.05,13.05,13.02,13.02,4
20150301|2014-10-01 09:30,1,12.99,12.99,12.99,12.99,12
20150301|2014-10-01 11:30,1,13.03,13.03,13.03,13.03,12
20150301|2014-10-01 19:00,2,13,13,13,13,2
20150301|2014-10-01 19:30,2,12.98,12.98,12.98,12.98,2
20150301|2014-10-01 22:30,2,13.13,13.16,13.13,13.16,8
20150301|2014-10-02 03:00,2,13,13,13,13,2
20150301|2014-10-02 08:30,2,13,13,13,13,2
20150301|2014-10-02 09:30,2,12.975,12.975,12.975,12.975,2
20150301|2014-10-02 19:30,3,12.97,12.97,12.97,12.97,2
20150301|2014-10-03 03:00,3,12.92,12.92,12.92,12.92,2
20150301|2014-10-03 08:30,3,12.915,12.915,12.915,12.915,2
20150301|2014-10-03 11:30,3,12.955,12.955,12.955,12.955,2
20150301|2014-10-05 19:00,6,12.98,12.98,12.98,12.98,2
20150301|2014-10-06 07:30,6,12.95,12.95,12.95,12.95,4
20150301|2014-10-06 19:00,7,13.05,13.05,13.05,13.05,8
20150301|2014-10-07 08:30,7,13.05,13.05,13.05,13.05,6
20150301|2014-10-08 08:30,8,13.12,13.12,13.12,13.12,2
20150301|2014-10-08 09:00,8,13.11,13.11,13.11,13.11,2
20150301|2014-10-08 10:00,8,13.05,13.05,13.05,13.05,14
20150301|2014-10-08 12:00,8,13.065,13.065,13.05,13.05,16
20150301|2014-10-08 12:30,8,13.05,13.05,13.05,13.05,14
20150301|2014-10-08 13:00,8,13.02,13.02,13,13,16
20150301|2014-10-08 19:30,9,13,13,13,13,2
20150301|2014-10-08 20:00,9,13,13,13,13,6
20150301|2014-10-08 21:00,9,13,13,13,13,2
20150301|2014-10-09 03:00,9,13,13,13,13,12
20150301|2014-10-09 05:30,9,13,13,13,13,2
20150301|2014-10-09 06:30,9,13,13,13,13,6
20150301|2014-10-09 07:30,9,13,13,12.99,12.99,20
20150301|2014-10-09 11:00,9,12.95,12.95,12.95,12.95,2
20150301|2014-10-10 09:30,10,12.975,12.975,12.975,12.975,2
20150301|2014-10-10 10:00,10,12.95,12.95,12.95,12.95,6
20150301|2014-10-10 11:00,10,12.95,12.95,12.95,12.95,6
20150301|2014-10-13 08:30,13,12.95,12.95,12.95,12.95,26
20150301|2014-10-14 13:00,14,13.13,13.13,13.13,13.13,2
20150301|2014-10-15 12:30,15,13,13,13,13,6
20150301|2014-10-15 13:00,15,13,13,13,13,4
20150301|2014-10-16 07:00,16,12.95,12.95,12.95,12.95,2
20150301|2014-10-16 08:30,16,12.95,12.97,12.95,12.97,11
20150301|2014-10-16 10:00,16,12.97,12.97,12.97,12.97,4
20150301|2014-10-16 10:30,16,12.95,12.95,12.92,12.92,38
20150301|2014-10-16 11:30,16,12.94,12.94,12.94,12.94,6
20150301|2014-10-16 12:00,16,12.94,12.94,12.94,12.94,4
20150301|2014-10-16 12:30,16,12.93,12.93,12.93,12.93,10
20150301|2014-10-16 13:00,16,12.935,12.94,12.935,12.94,13
20150301|2014-10-16 21:30,17,12.95,12.95,12.95,12.95,6
20150301|2014-10-16 23:00,17,12.95,12.95,12.95,12.95,14
20150301|2014-10-17 09:30,17,12.97,12.97,12.97,12.97,8
20150301|2014-10-17 10:00,17,12.97,12.97,12.97,12.97,4
20150301|2014-10-17 13:00,17,12.96,12.965,12.96,12.965,20
20150301|2014-10-20 13:00,20,12.97,12.97,12.97,12.97,2
20150301|2014-10-21 09:30,21,12.88,12.88,12.88,12.88,20
20150301|2014-10-23 12:00,23,12.91,12.91,12.885,12.885,4
20150301|2014-10-23 12:30,23,12.855,12.855,12.855,12.855,2
20150301|2014-10-23 19:00,24,12.8,12.8,12.8,12.8,1
20150301|2014-10-23 20:00,24,12.86,12.86,12.83,12.83,3
20150301|2014-10-24 05:30,24,12.85,12.85,12.85,12.85,1
20150301|2014-10-24 09:00,24,12.8,12.82,12.8,12.81,8
20150301|2014-10-24 09:30,24,12.82,12.82,12.82,12.82,7
20150301|2014-10-24 10:00,24,12.83,12.83,12.83,12.83,1
20150301|2014-10-24 12:30,24,12.88,12.88,12.88,12.88,1
20150301|2014-10-24 13:00,24,12.88,12.88,12.88,12.88,3
20150301|2014-10-27 08:30,27,12.89,12.89,12.89,12.89,1
20150301|2014-10-27 09:00,27,12.92,12.92,12.92,12.92,1
20150301|2014-10-27 13:00,27,12.77,12.77,12.77,12.77,2
20150301|2014-10-27 19:00,28,12.76,12.76,12.76,12.76,2
20150301|2014-10-28 02:00,28,12.75,12.75,12.61,12.61,4
20150301|2014-10-28 02:30,28,12.53,12.53,12.49,12.49,3
20150301|2014-10-28 03:00,28,12.52,12.52,12.51,12.51,4
20150301|2014-10-28 03:30,28,12.5,12.5,12.46,12.46,4
20150301|2014-10-28 04:00,28,12,12,11.655,11.655,3
20150301|2014-10-28 05:00,28,11.725,11.765,11.725,11.765,7
20150301|2014-10-28 05:30,28,11.765,11.765,11.7,11.7,13
20150301|2014-10-28 06:00,28,11.925,12,11.925,12,3
20150301|2014-10-28 06:30,28,12.05,12.05,12.05,12.05,1
20150301|2014-10-28 07:00,28,12.04,12.04,12.04,12.04,6
20150301|2014-10-28 07:30,28,12.15,12.155,12.15,12.155,5
20150301|2014-10-28 08:30,28,12.365,12.375,12.365,12.375,6
20150301|2014-10-28 09:30,28,12.46,12.5,12.46,12.5,26
20150301|2014-10-28 10:00,28,12.5,12.53,12.5,12.53,9
20150301|2014-10-28 10:30,28,12.53,12.53,12.5,12.5,15
20150301|2014-10-28 11:00,28,12.49,12.49,12.49,12.49,2
20150301|2014-10-28 11:30,28,12.49,12.49,12.49,12.49,1
20150301|2014-10-28 12:00,28,12.54,12.54,12.54,12.54,10
20150301|2014-10-28 12:30,28,12.54,12.54,12.54,12.54,16
20150301|2014-10-28 13:00,28,12.59,12.6,12.59,12.6,21
20150301|2014-10-28 23:30,29,12.52,12.52,12.52,12.52,1
20150301|2014-10-29 08:30,29,12.475,12.5,12.47,12.47,45
20150301|2014-10-29 09:00,29,12.525,12.535,12.525,12.535,20
20150301|2014-10-29 09:30,29,12.54,12.54,12.54,12.54,12
20150301|2014-10-29 10:00,29,12.6,12.625,12.6,12.625,11
20150301|2014-10-29 10:30,29,12.635,12.65,12.625,12.625,18
20150301|2014-10-29 11:00,29,12.65,12.65,12.65,12.65,4
20150301|2014-10-29 11:30,29,12.65,12.65,12.65,12.65,22
20150301|2014-10-29 12:00,29,12.65,12.65,12.625,12.625,48
20150301|2014-10-29 12:30,29,12.625,12.63,12.6,12.63,30
20150301|2014-10-29 13:00,29,12.635,12.66,12.625,12.66,21
20150301|2014-10-30 08:30,30,12.5,12.5,12.5,12.5,1
20150301|2014-10-30 09:00,30,12.47,12.47,12.465,12.465,9
20150301|2014-10-30 09:30,30,12.46,12.5,12.46,12.465,16
20150301|2014-10-30 10:00,30,12.475,12.475,12.44,12.44,97
20150301|2014-10-30 10:30,30,12.465,12.475,12.465,12.47,22
20150301|2014-10-30 11:00,30,12.47,12.47,12.47,12.47,4
20150301|2014-10-30 11:30,30,12.48,12.51,12.48,12.5,21
20150301|2014-10-30 12:00,30,12.53,12.53,12.525,12.525,10
20150301|2014-10-30 12:30,30,12.535,12.555,12.52,12.52,34
20150301|2014-10-30 13:00,30,12.48,12.48,12.48,12.48,11
20150301|2014-10-31 03:00,31,12.415,12.415,12.415,12.415,2
20150301|2014-10-31 04:00,31,12.405,12.405,12.405,12.405,1
20150301|2014-10-31 05:00,31,12.415,12.415,12.415,12.415,1
20150301|2014-10-31 08:30,31,12.435,12.48,12.435,12.48,22
20150301|2014-10-31 09:00,31,12.47,12.505,12.47,12.49,33
20150301|2014-10-31 09:30,31,12.515,12.545,12.515,12.525,22
20150301|2014-10-31 10:00,31,12.55,12.56,12.55,12.55,9
20150301|2014-10-31 10:30,31,12.55,12.55,12.545,12.55,34
20150301|2014-10-31 11:00,31,12.55,12.55,12.55,12.55,9
20150301|2014-10-31 11:30,31,12.56,12.56,12.515,12.515,4
20150301|2014-11-02 19:00,3,12.59,12.595,12.59,12.595,2
20150301|2014-11-03 02:00,3,12.59,12.59,12.59,12.59,1
20150301|2014-11-03 08:30,3,12.55,12.66,12.55,12.66,16
20150301|2014-11-03 09:00,3,12.575,12.59,12.575,12.59,7
20150301|2014-11-03 10:00,3,12.61,12.61,12.61,12.61,2
20150301|2014-11-03 10:30,3,12.62,12.625,12.62,12.625,9
20150301|2014-11-03 11:00,3,12.59,12.59,12.53,12.53,10
20150301|2014-11-03 13:00,3,12.635,12.635,12.635,12.635,1
20150301|2014-11-03 21:30,4,12.535,12.535,12.535,12.535,1
20150301|2014-11-04 08:30,4,12.54,12.56,12.54,12.56,8
20150301|2014-11-04 09:00,4,12.575,12.605,12.57,12.605,36
20150301|2014-11-04 09:30,4,12.605,12.605,12.59,12.59,6
20150301|2014-11-04 10:00,4,12.6,12.6,12.6,12.6,3
20150301|2014-11-04 10:30,4,12.625,12.645,12.625,12.625,4
20150301|2014-11-04 11:00,4,12.625,12.655,12.625,12.65,16
20150301|2014-11-04 11:30,4,12.65,12.65,12.65,12.65,15
20150301|2014-11-04 12:00,4,12.65,12.65,12.65,12.65,6
20150301|2014-11-04 12:30,4,12.655,12.655,12.655,12.655,2
20150301|2014-11-04 13:00,4,12.705,12.705,12.705,12.705,1
20150301|2014-11-05 08:30,5,12.74,12.755,12.74,12.75,16
20150301|2014-11-05 09:00,5,12.735,12.75,12.735,12.75,5
20150301|2014-11-05 09:30,5,12.735,12.735,12.725,12.725,9
20150301|2014-11-05 10:00,5,12.745,12.745,12.745,12.745,7
20150301|2014-11-05 10:30,5,12.725,12.725,12.725,12.725,1
20150301|2014-11-05 11:00,5,12.725,12.75,12.725,12.75,23
20150301|2014-11-05 11:30,5,12.73,12.73,12.725,12.725,7
20150301|2014-11-05 12:00,5,12.735,12.735,12.69,12.69,7
20150301|2014-11-05 23:00,6,12.655,12.655,12.655,12.655,1
20150301|2014-11-06 03:00,6,12.65,12.675,12.65,12.675,2
20150301|2014-11-06 06:30,6,12.69,12.69,12.69,12.69,1
20150301|2014-11-06 08:30,6,12.605,12.605,12.6,12.6,2
20150301|2014-11-06 09:00,6,12.605,12.605,12.485,12.485,6
20150301|2014-11-06 09:30,6,12.45,12.45,12.4,12.4,7
20150301|2014-11-06 10:00,6,12.37,12.37,12.35,12.35,4
20150301|2014-11-06 10:30,6,12.41,12.42,12.41,12.42,3
20150301|2014-11-06 12:30,6,12.455,12.455,12.455,12.455,8
20150301|2014-11-06 13:00,6,12.35,12.35,12.35,12.35,2
20150301|2014-11-07 04:00,7,12.38,12.38,12.38,12.38,1
20150301|2014-11-07 07:00,7,12.335,12.335,12.335,12.335,2
20150301|2014-11-07 08:30,7,12.28,12.28,12.26,12.265,23
20150301|2014-11-07 09:00,7,12.265,12.275,12.265,12.265,14
20150301|2014-11-07 09:30,7,12.305,12.305,12.305,12.305,7
20150301|2014-11-07 10:00,7,12.31,12.32,12.3,12.32,8
20150301|2014-11-07 10:30,7,12.32,12.32,12.28,12.28,6
20150301|2014-11-07 11:00,7,12.295,12.295,12.295,12.295,1
20150301|2014-11-07 12:30,7,12.325,12.325,12.325,12.325,1
20150301|2014-11-10 10:00,10,12.32,12.325,12.3,12.3,9
20150301|2014-11-10 11:00,10,12.27,12.27,12.27,12.27,2
20150301|2014-11-10 11:30,10,12.245,12.245,12.245,12.245,1
20150301|2014-11-10 13:00,10,12.25,12.25,12.235,12.235,3
20150301|2014-11-11 08:30,11,12.18,12.18,12.18,12.18,3
20150301|2014-11-11 09:00,11,12.195,12.195,12.09,12.09,37
20150301|2014-11-11 09:30,11,12.095,12.11,12.09,12.11,6
20150301|2014-11-11 11:00,11,12.095,12.095,12.095,12.095,2
20150301|2014-11-11 12:00,11,12.185,12.19,12.185,12.19,2
20150301|2014-11-11 12:30,11,12.21,12.21,12.21,12.21,3
20150301|2014-11-11 13:00,11,12.15,12.15,12.15,12.15,2
20150301|2014-11-11 19:30,12,12.16,12.265,12.16,12.265,3
20150301|2014-11-12 04:00,12,12.125,12.125,12.125,12.125,2
20150301|2014-11-12 07:00,12,12.195,12.195,12.195,12.195,1
20150301|2014-11-12 08:30,12,12.195,12.26,12.195,12.26,9
20150301|2014-11-12 09:00,12,12.24,12.265,12.195,12.195,8
20150301|2014-11-12 09:30,12,12.195,12.195,12.195,12.195,9
20150301|2014-11-12 10:30,12,12.225,12.25,12.225,12.25,19
20150301|2014-11-12 11:00,12,12.25,12.25,12.25,12.25,7
20150301|2014-11-12 11:30,12,12.265,12.27,12.265,12.27,6
20150301|2014-11-12 12:30,12,12.29,12.295,12.29,12.295,7
20150301|2014-11-13 00:00,13,12.305,12.305,12.3,12.3,2
20150301|2014-11-13 08:30,13,12.3,12.31,12.3,12.31,4
20150301|2014-11-13 09:00,13,12.32,12.32,12.32,12.32,1
20150301|2014-11-13 10:00,13,12.275,12.275,12.275,12.275,1
20150301|2014-11-13 10:30,13,12.215,12.215,12.215,12.215,1
20150301|2014-11-13 12:30,13,12.225,12.235,12.215,12.215,10
20150301|2014-11-13 13:00,13,12.215,12.215,12.21,12.21,3
20150301|2014-11-14 08:30,14,12.36,12.36,12.36,12.36,1
20150301|2014-11-14 11:00,14,12.29,12.29,12.28,12.28,4
20150301|2014-11-14 11:30,14,12.305,12.305,12.305,12.305,1
20150301|2014-11-14 13:00,14,12.27,12.27,12.23,12.23,14
20150301|2014-11-17 08:30,17,12.225,12.225,12.225,12.225,1
20150301|2014-11-17 09:00,17,12.245,12.245,12.245,12.245,1
20150301|2014-11-17 09:30,17,12.27,12.27,12.27,12.27,1
20150301|2014-11-17 11:30,17,12.2,12.2,12.2,12.2,4
20150301|2014-11-17 12:30,17,12.195,12.195,12.195,12.195,1
20150301|2014-11-17 20:30,18,12.195,12.195,12.195,12.195,5
20150301|2014-11-17 22:00,18,12.235,12.235,12.235,12.235,1
20150301|2014-11-18 05:30,18,12.195,12.195,12.195,12.195,1
20150301|2014-11-18 09:30,18,12.22,12.22,12.22,12.22,4
20150301|2014-11-18 10:00,18,12.245,12.245,12.22,12.22,13
20150301|2014-11-18 11:30,18,12.275,12.275,12.25,12.25,2
20150301|2014-11-18 13:00,18,12.27,12.27,12.27,12.27,3
20150301|2014-11-19 09:00,19,12.305,12.35,12.305,12.35,10
20150301|2014-11-19 09:30,19,12.4,12.63,12.4,12.58,18
20150301|2014-11-19 10:00,19,12.53,12.7,12.53,12.7,103
20150301|2014-11-19 11:00,19,12.555,12.555,12.5,12.545,23
20150301|2014-11-19 11:30,19,12.495,12.495,12.495,12.495,1
20150301|2014-11-19 12:00,19,12.5,12.5,12.49,12.49,2
20150301|2014-11-19 12:30,19,12.515,12.565,12.515,12.565,6
20150301|2014-11-19 13:00,19,12.65,12.685,12.645,12.685,4
20150301|2014-11-19 19:00,20,12.675,12.675,12.675,12.675,1
20150301|2014-11-20 00:30,20,12.645,12.645,12.645,12.645,1
20150301|2014-11-20 06:00,20,12.605,12.605,12.605,12.605,1
20150301|2014-11-20 08:30,20,12.63,12.63,12.63,12.63,1
20150301|2014-11-20 09:30,20,12.65,12.67,12.65,12.67,23
20150301|2014-11-20 10:00,20,12.685,12.81,12.685,12.765,45
20150301|2014-11-20 10:30,20,12.75,12.75,12.73,12.73,8
20150301|2014-11-20 11:00,20,12.725,12.725,12.675,12.675,14
20150301|2014-11-20 11:30,20,12.68,12.68,12.68,12.68,1
20150301|2014-11-20 12:00,20,12.665,12.68,12.665,12.68,2
20150301|2014-11-20 12:30,20,12.77,12.85,12.77,12.825,18
20150301|2014-11-20 13:00,20,12.785,12.85,12.785,12.85,7
20150301|2014-11-20 21:00,21,12.82,12.82,12.82,12.82,6
20150301|2014-11-20 21:30,21,12.82,12.82,12.82,12.82,5
20150301|2014-11-21 00:30,21,12.84,12.84,12.84,12.84,2
20150301|2014-11-21 02:30,21,12.84,12.84,12.84,12.84,4
20150301|2014-11-21 03:00,21,12.845,12.85,12.845,12.85,2
20150301|2014-11-21 06:30,21,12.85,12.85,12.85,12.85,2
20150301|2014-11-21 07:30,21,12.85,12.85,12.85,12.85,1
20150301|2014-11-21 08:30,21,12.85,12.85,12.85,12.85,10
20150301|2014-11-21 09:00,21,12.865,12.865,12.865,12.865,1
20150301|2014-11-21 10:00,21,12.82,12.82,12.82,12.82,2
20150301|2014-11-21 11:30,21,12.815,12.815,12.815,12.815,5
20150301|2014-11-21 12:00,21,12.815,12.815,12.815,12.815,2
20150301|2014-11-21 12:30,21,12.835,12.835,12.835,12.835,5
20150301|2014-11-24 08:30,24,12.835,12.855,12.805,12.805,24
20150301|2014-11-24 09:00,24,12.815,12.815,12.81,12.81,3
20150301|2014-11-24 11:00,24,12.77,12.77,12.77,12.77,1
20150301|2014-11-24 11:30,24,12.73,12.735,12.73,12.735,6
20150301|2014-11-24 13:00,24,12.73,12.73,12.71,12.73,10
20150301|2014-11-24 19:00,25,12.695,12.695,12.695,12.695,4
20150301|2014-11-24 19:30,25,12.675,12.675,12.67,12.67,5
20150301|2014-11-25 05:00,25,12.665,12.665,12.665,12.665,1
20150301|2014-11-25 07:30,25,12.65,12.65,12.605,12.605,3
20150301|2014-11-25 08:30,25,12.58,12.595,12.58,12.59,10
20150301|2014-11-25 09:00,25,12.59,12.59,12.59,12.59,1
20150301|2014-11-25 09:30,25,12.585,12.595,12.58,12.595,12
20150301|2014-11-25 10:00,25,12.61,12.655,12.61,12.655,3
20150301|2014-11-25 10:30,25,12.615,12.66,12.615,12.66,5
20150301|2014-11-25 11:00,25,12.675,12.68,12.675,12.68,2
20150301|2014-11-25 13:00,25,12.65,12.65,12.65,12.65,1
20150301|2014-11-25 19:00,26,12.63,12.63,12.63,12.63,3
20150301|2014-11-25 21:30,26,12.59,12.59,12.59,12.59,2
20150301|2014-11-26 00:30,26,12.63,12.63,12.63,12.63,1
20150301|2014-11-26 02:00,26,12.63,12.63,12.63,12.63,2
20150301|2014-11-26 04:30,26,12.625,12.625,12.625,12.625,5
20150301|2014-11-26 08:30,26,12.58,12.59,12.53,12.59,70
20150301|2014-11-26 09:00,26,12.625,12.625,12.625,12.625,4
20150301|2014-11-26 09:30,26,12.62,12.63,12.62,12.63,2
20150301|2014-11-26 10:00,26,12.645,12.645,12.645,12.645,1
20150301|2014-11-26 11:00,26,12.67,12.67,12.67,12.67,1
20150301|2014-11-26 11:30,26,12.625,12.625,12.625,12.625,1
20150301|2014-11-26 12:00,26,12.67,12.72,12.67,12.705,7
20150301|2014-11-26 12:30,26,12.665,12.665,12.665,12.665,5
20150301|2014-11-26 13:00,26,12.61,12.61,12.535,12.535,8
20150301|2014-11-28 08:30,28,12.545,12.545,12.54,12.54,3
20150301|2014-11-28 09:00,28,12.62,12.62,12.62,12.62,1
20150301|2014-11-28 09:30,28,12.59,12.595,12.59,12.595,2
20150301|2014-11-28 10:00,28,12.58,12.58,12.58,12.58,2
20150301|2014-11-28 11:30,28,12.58,12.58,12.575,12.575,2
20150301|2014-11-30 19:00,1,12.575,12.575,12.575,12.575,1
20150301|2014-11-30 22:00,1,12.575,12.575,12.575,12.575,2
20150301|2014-12-01 05:00,1,12.665,12.665,12.665,12.665,1
20150301|2014-12-01 07:00,1,12.615,12.615,12.615,12.615,1
20150301|2014-12-01 07:30,1,12.6,12.6,12.6,12.6,1
20150301|2014-12-01 08:30,1,12.605,12.605,12.42,12.505,82
20150301|2014-12-01 09:00,1,12.54,12.54,12.385,12.41,57
20150301|2014-12-01 09:30,1,12.37,12.37,12.305,12.34,13
20150301|2014-12-01 10:00,1,12.34,12.34,12.32,12.32,5
20150301|2014-12-01 10:30,1,12.36,12.36,12.36,12.36,2
20150301|2014-12-01 11:00,1,12.38,12.41,12.38,12.41,7
20150301|2014-12-01 11:30,1,12.42,12.46,12.395,12.44,7
20150301|2014-12-01 12:00,1,12.445,12.445,12.445,12.445,1
20150301|2014-12-01 13:00,1,12.445,12.475,12.37,12.395,9
20150301|2014-12-01 19:00,2,12.375,12.375,12.375,12.375,1
20150301|2014-12-01 19:30,2,12.34,12.34,12.335,12.335,2
20150301|2014-12-01 21:00,2,12.36,12.36,12.36,12.36,3
20150301|2014-12-01 21:30,2,12.37,12.37,12.37,12.37,1
20150301|2014-12-02 00:00,2,12.405,12.405,12.39,12.39,3
20150301|2014-12-02 02:30,2,12.375,12.375,12.335,12.34,7
20150301|2014-12-02 03:00,2,12.335,12.34,12.335,12.34,6
20150301|2014-12-02 08:30,2,12.36,12.36,12.36,12.36,1
20150301|2014-12-02 09:00,2,12.395,12.395,12.395,12.395,1
20150301|2014-12-02 09:30,2,12.44,12.44,12.44,12.44,5
20150301|2014-12-02 11:00,2,12.505,12.505,12.505,12.505,1
20150301|2014-12-02 11:30,2,12.47,12.47,12.47,12.47,2
20150301|2014-12-02 12:00,2,12.47,12.47,12.47,12.47,2
20150301|2014-12-02 13:00,2,12.46,12.465,12.435,12.435,3
20150301|2014-12-03 03:00,3,12.41,12.41,12.41,12.41,2
20150301|2014-12-03 06:30,3,12.38,12.38,12.38,12.38,1
20150301|2014-12-03 07:00,3,12.375,12.375,12.37,12.37,3
20150301|2014-12-03 08:30,3,12.37,12.415,12.37,12.415,2
20150301|2014-12-03 09:30,3,12.4,12.4,12.4,12.4,2
20150301|2014-12-03 10:00,3,12.43,12.43,12.425,12.43,4
20150301|2014-12-03 12:30,3,12.435,12.435,12.435,12.435,1
20150301|2014-12-03 13:00,3,12.425,12.425,12.39,12.39,8
20150301|2014-12-03 23:00,4,12.435,12.435,12.435,12.435,1
20150301|2014-12-04 08:30,4,12.39,12.39,12.37,12.37,7
20150301|2014-12-04 10:00,4,12.365,12.38,12.365,12.38,2
20150301|2014-12-04 11:30,4,12.37,12.37,12.37,12.37,1
20150301|2014-12-04 13:00,4,12.4,12.4,12.365,12.365,4
20150301|2014-12-05 06:00,5,12.32,12.32,12.32,12.32,2
20150301|2014-12-05 06:30,5,12.31,12.31,12.31,12.31,6
20150301|2014-12-05 07:00,5,12.31,12.315,12.31,12.31,11
20150301|2014-12-05 07:30,5,12.315,12.315,12.31,12.31,2
20150301|2014-12-05 08:30,5,12.31,12.31,12.26,12.295,35
20150301|2014-12-05 09:00,5,12.32,12.4,12.32,12.385,9
20150301|2014-12-05 09:30,5,12.365,12.365,12.365,12.365,3
20150301|2014-12-05 10:00,5,12.335,12.335,12.335,12.335,1
20150301|2014-12-05 10:30,5,12.335,12.335,12.335,12.335,2
20150301|2014-12-05 12:30,5,12.31,12.31,12.31,12.31,1
20150301|2014-12-05 13:00,5,12.31,12.355,12.31,12.31,8
20150301|2014-12-07 19:00,8,12.33,12.33,12.31,12.31,2
20150301|2014-12-07 19:30,8,12.31,12.31,12.31,12.31,2
20150301|2014-12-07 21:30,8,12.28,12.28,12.275,12.275,2
20150301|2014-12-07 23:30,8,12.275,12.275,12.275,12.275,4
20150301|2014-12-08 03:00,8,12.27,12.27,12.27,12.27,1
20150301|2014-12-08 03:30,8,12.27,12.27,12.27,12.27,1
20150301|2014-12-08 04:30,8,12.27,12.305,12.27,12.305,3
20150301|2014-12-08 06:00,8,12.325,12.325,12.325,12.325,1
20150301|2014-12-08 06:30,8,12.34,12.34,12.34,12.34,1
20150301|2014-12-08 07:00,8,12.33,12.33,12.33,12.33,1
20150301|2014-12-08 08:30,8,12.335,12.335,12.335,12.335,1
20150301|2014-12-08 09:30,8,12.35,12.35,12.35,12.35,1
20150301|2014-12-08 10:00,8,12.385,12.4,12.385,12.4,8
20150301|2014-12-08 11:00,8,12.35,12.35,12.35,12.35,1
20150301|2014-12-08 11:30,8,12.36,12.36,12.36,12.36,2
20150301|2014-12-08 12:00,8,12.325,12.325,12.29,12.29,5
20150301|2014-12-08 12:30,8,12.285,12.285,12.285,12.285,1
20150301|2014-12-08 13:00,8,12.29,12.305,12.29,12.3,9
20150301|2014-12-08 19:30,9,12.31,12.31,12.31,12.31,1
20150301|2014-12-09 01:30,9,12.265,12.265,12.26,12.26,8
20150301|2014-12-09 02:00,9,12.26,12.26,12.255,12.255,15
20150301|2014-12-09 06:30,9,12.295,12.295,12.295,12.295,2
20150301|2014-12-09 07:30,9,12.335,12.335,12.335,12.335,3
20150301|2014-12-09 09:00,9,12.34,12.38,12.34,12.38,6
20150301|2014-12-09 09:30,9,12.385,12.385,12.37,12.38,4
20150301|2014-12-09 10:00,9,12.395,12.4,12.395,12.4,19
20150301|2014-12-09 10:30,9,12.44,12.5,12.44,12.485,25
20150301|2014-12-09 11:00,9,12.485,12.49,12.475,12.485,5
20150301|2014-12-09 11:30,9,12.485,12.505,12.48,12.505,7
20150301|2014-12-09 12:00,9,12.505,12.535,12.475,12.475,10
20150301|2014-12-09 12:30,9,12.525,12.54,12.525,12.54,5
20150301|2014-12-09 13:00,9,12.53,12.55,12.51,12.55,20
20150301|2014-12-09 19:00,10,12.535,12.535,12.535,12.535,1
20150301|2014-12-09 21:30,10,12.495,12.495,12.495,12.495,2
20150301|2014-12-10 04:00,10,12.525,12.535,12.525,12.535,2
20150301|2014-12-10 06:00,10,12.495,12.495,12.495,12.495,1
20150301|2014-12-10 07:00,10,12.495,12.495,12.42,12.465,7
20150301|2014-12-10 08:30,10,12.465,12.49,12.465,12.49,4
20150301|2014-12-10 09:00,10,12.515,12.515,12.49,12.49,2
20150301|2014-12-10 09:30,10,12.495,12.505,12.495,12.505,3
20150301|2014-12-10 10:00,10,12.495,12.5,12.47,12.5,4
20150301|2014-12-10 10:30,10,12.475,12.48,12.475,12.48,2
20150301|2014-12-10 11:00,10,12.48,12.53,12.48,12.505,7
20150301|2014-12-10 11:30,10,12.505,12.515,12.505,12.515,3
20150301|2014-12-10 13:00,10,12.52,12.52,12.5,12.5,2
20150301|2014-12-10 20:00,11,12.49,12.49,12.49,12.49,4
20150301|2014-12-10 21:00,11,12.51,12.51,12.51,12.51,1
20150301|2014-12-11 04:00,11,12.5,12.5,12.5,12.5,1
20150301|2014-12-11 04:30,11,12.515,12.515,12.515,12.515,1
20150301|2014-12-11 08:30,11,12.46,12.46,12.42,12.42,18
20150301|2014-12-11 09:00,11,12.375,12.38,12.35,12.37,6
20150301|2014-12-11 09:30,11,12.375,12.48,12.345,12.48,19
20150301|2014-12-11 10:00,11,12.49,12.49,12.38,12.385,4
20150301|2014-12-11 10:30,11,12.385,12.385,12.38,12.38,2
20150301|2014-12-11 11:00,11,12.365,12.365,12.325,12.325,4
20150301|2014-12-11 11:30,11,12.35,12.38,12.32,12.38,6
20150301|2014-12-11 12:00,11,12.34,12.34,12.325,12.325,4
20150301|2014-12-11 12:30,11,12.35,12.35,12.32,12.35,14
20150301|2014-12-11 13:00,11,12.31,12.355,12.31,12.355,3
20150301|2014-12-12 02:00,12,12.4,12.64,12.4,12.625,42
20150301|2014-12-12 02:30,12,12.64,12.64,12.64,12.64,3
20150301|2014-12-12 03:30,12,12.635,12.64,12.635,12.64,2
20150301|2014-12-12 05:00,12,12.64,12.64,12.64,12.64,1
20150301|2014-12-12 05:30,12,12.64,12.64,12.64,12.64,1
20150301|2014-12-12 06:30,12,12.65,12.65,12.56,12.56,2
20150301|2014-12-12 08:30,12,12.58,12.58,12.52,12.52,17
20150301|2014-12-12 09:00,12,12.575,12.575,12.51,12.515,11
20150301|2014-12-12 09:30,12,12.58,12.78,12.58,12.78,55
20150301|2014-12-12 10:00,12,12.765,12.8,12.675,12.675,95
20150301|2014-12-12 10:30,12,12.7,12.7,12.63,12.63,7
20150301|2014-12-12 11:00,12,12.62,12.625,12.42,12.495,10
20150301|2014-12-12 11:30,12,12.51,12.515,12.51,12.515,5
20150301|2014-12-12 12:00,12,12.515,12.515,12.51,12.51,3
20150301|2014-12-12 12:30,12,12.59,12.59,12.525,12.525,2
20150301|2014-12-12 13:00,12,12.565,12.64,12.565,12.635,26
20150301|2014-12-14 19:00,15,12.61,12.61,12.61,12.61,2
20150301|2014-12-15 02:30,15,12.605,12.605,12.605,12.605,4
20150301|2014-12-15 08:30,15,12.605,12.605,12.565,12.58,7
20150301|2014-12-15 09:00,15,12.59,12.61,12.59,12.61,11
20150301|2014-12-15 09:30,15,12.61,12.61,12.565,12.61,6
20150301|2014-12-15 10:00,15,12.585,12.62,12.585,12.62,14
20150301|2014-12-15 10:30,15,12.605,12.605,12.6,12.6,2
20150301|2014-12-15 11:30,15,12.64,12.64,12.64,12.64,1
20150301|2014-12-15 12:00,15,12.64,12.64,12.64,12.64,3
20150301|2014-12-15 12:30,15,12.65,12.75,12.65,12.75,46
20150301|2014-12-15 13:00,15,12.75,12.75,12.675,12.71,20
20150301|2014-12-15 19:00,16,12.69,12.69,12.66,12.69,11
20150301|2014-12-15 21:00,16,12.65,12.65,12.65,12.65,1
20150301|2014-12-16 01:00,16,12.655,12.655,12.655,12.655,1
20150301|2014-12-16 02:00,16,12.65,12.65,12.455,12.5,21
20150301|2014-12-16 02:30,16,12.5,12.5,12.48,12.5,5
20150301|2014-12-16 03:00,16,12.5,12.5,12.5,12.5,3
20150301|2014-12-16 04:30,16,12.625,12.625,12.625,12.625,1
20150301|2014-12-16 06:00,16,12.625,12.625,12.625,12.625,1
20150301|2014-12-16 06:30,16,12.625,12.625,12.625,12.625,1
20150301|2014-12-16 08:30,16,12.59,12.595,12.59,12.595,4
20150301|2014-12-16 09:00,16,12.54,12.54,12.54,12.54,1
20150301|2014-12-16 09:30,16,12.56,12.56,12.51,12.51,14
20150301|2014-12-16 10:00,16,12.51,12.51,12.455,12.455,27
20150301|2014-12-16 10:30,16,12.455,12.455,12.33,12.33,70
20150301|2014-12-16 11:00,16,12.325,12.38,12.315,12.36,7
20150301|2014-12-16 11:30,16,12.355,12.355,12.295,12.33,24
20150301|2014-12-16 12:00,16,12.35,12.35,12.345,12.345,2
20150301|2014-12-16 12:30,16,12.345,12.345,12.315,12.315,6
20150301|2014-12-16 13:00,16,12.325,12.33,12.32,12.33,26
20150301|2014-12-16 19:00,17,12.34,12.385,12.34,12.385,3
20150301|2014-12-16 20:00,17,12.36,12.37,12.36,12.36,7
20150301|2014-12-16 20:30,17,12.375,12.375,12.35,12.35,4
20150301|2014-12-16 21:00,17,12.36,12.36,12.36,12.36,1
20150301|2014-12-16 21:30,17,12.375,12.385,12.375,12.385,10
20150301|2014-12-16 23:00,17,12.37,12.37,12.37,12.37,1
20150301|2014-12-17 01:00,17,12.37,12.37,12.37,12.37,1
20150301|2014-12-17 02:00,17,12.37,12.37,12.37,12.37,3
20150301|2014-12-17 02:30,17,12.33,12.33,12.33,12.33,1
20150301|2014-12-17 04:00,17,12.35,12.35,12.335,12.335,2
20150301|2014-12-17 05:30,17,12.34,12.34,12.34,12.34,2
20150301|2014-12-17 06:00,17,12.34,12.34,12.34,12.34,3
20150301|2014-12-17 06:30,17,12.37,12.385,12.37,12.385,6
20150301|2014-12-17 07:00,17,12.395,12.405,12.395,12.405,3
20150301|2014-12-17 07:30,17,12.4,12.41,12.4,12.41,2
20150301|2014-12-17 08:30,17,12.385,12.415,12.37,12.37,15
20150301|2014-12-17 09:00,17,12.415,12.42,12.395,12.405,72
20150301|2014-12-17 09:30,17,12.415,12.415,12.405,12.405,12
20150301|2014-12-17 10:00,17,12.41,12.41,12.405,12.405,12
20150301|2014-12-17 10:30,17,12.41,12.435,12.375,12.375,21
20150301|2014-12-17 11:00,17,12.38,12.385,12.355,12.385,16
20150301|2014-12-17 11:30,17,12.355,12.385,12.34,12.34,23
20150301|2014-12-17 12:00,17,12.35,12.37,12.35,12.37,22
20150301|2014-12-17 12:30,17,12.355,12.355,12.305,12.305,41
20150301|2014-12-17 13:00,17,12.3,12.345,12.295,12.32,12
20150301|2014-12-17 19:00,18,12.3,12.3,12.3,12.3,4
20150301|2014-12-17 20:00,18,12.3,12.3,12.3,12.3,1
20150301|2014-12-17 22:00,18,12.31,12.33,12.31,12.33,7
20150301|2014-12-18 01:00,18,12.32,12.32,12.32,12.32,1
20150301|2014-12-18 02:30,18,12.33,12.335,12.3,12.335,5
20150301|2014-12-18 03:00,18,12.335,12.335,12.335,12.335,2
20150301|2014-12-18 05:00,18,12.315,12.315,12.315,12.315,1
20150301|2014-12-18 07:30,18,12.315,12.315,12.315,12.315,1
20150301|2014-12-18 08:30,18,12.305,12.33,12.275,12.275,37
20150301|2014-12-18 09:00,18,12.29,12.35,12.265,12.29,27
20150301|2014-12-18 09:30,18,12.295,12.345,12.29,12.295,41
20150301|2014-12-18 10:00,18,12.295,12.315,12.29,12.315,10
20150301|2014-12-18 10:30,18,12.325,12.34,12.285,12.285,24
20150301|2014-12-18 11:00,18,12.31,12.32,12.285,12.32,9
20150301|2014-12-18 11:30,18,12.33,12.33,12.33,12.33,1
20150301|2014-12-18 12:00,18,12.335,12.335,12.335,12.335,9
20150301|2014-12-18 12:30,18,12.315,12.315,12.305,12.305,5
20150301|2014-12-18 13:00,18,12.305,12.335,12.305,12.335,5
20150301|2014-12-18 19:00,19,12.345,12.345,12.345,12.345,1
20150301|2014-12-18 20:00,19,12.315,12.315,12.315,12.315,2
20150301|2014-12-18 20:30,19,12.35,12.35,12.35,12.35,1
20150301|2014-12-18 21:00,19,12.35,12.35,12.35,12.35,2
20150301|2014-12-19 07:00,19,12.385,12.395,12.385,12.395,4
20150301|2014-12-19 07:30,19,12.4,12.4,12.4,12.4,4
20150301|2014-12-19 08:30,19,12.385,12.4,12.385,12.4,18
20150301|2014-12-19 09:00,19,12.395,12.46,12.39,12.46,35
20150301|2014-12-19 09:30,19,12.47,12.48,12.375,12.39,60
20150301|2014-12-19 10:00,19,12.43,12.46,12.38,12.445,39
20150301|2014-12-19 10:30,19,12.45,12.46,12.39,12.435,24
20150301|2014-12-19 11:00,19,12.4,12.46,12.4,12.45,20
20150301|2014-12-19 11:30,19,12.44,12.49,12.44,12.44,26
20150301|2014-12-19 12:00,19,12.47,12.5,12.435,12.475,35
20150301|2014-12-19 12:30,19,12.44,12.495,12.44,12.495,19
20150301|2014-12-19 13:00,19,12.495,12.57,12.49,12.53,86
20150301|2014-12-21 19:00,22,12.57,12.595,12.485,12.53,23
20150301|2014-12-21 22:00,22,12.53,12.55,12.53,12.55,2
20150301|2014-12-22 00:30,22,12.57,12.57,12.57,12.57,1
20150301|2014-12-22 02:30,22,12.575,12.575,12.575,12.575,2
20150301|2014-12-22 03:00,22,12.58,12.58,12.58,12.58,3
20150301|2014-12-22 04:30,22,12.585,12.585,12.56,12.56,15
20150301|2014-12-22 05:00,22,12.575,12.575,12.575,12.575,1
20150301|2014-12-22 06:00,22,12.565,12.565,12.56,12.56,8
20150301|2014-12-22 07:00,22,12.525,12.525,12.525,12.525,4
20150301|2014-12-22 07:30,22,12.53,12.53,12.52,12.52,7
20150301|2014-12-22 08:30,22,12.55,12.55,12.525,12.55,10
20150301|2014-12-22 09:00,22,12.53,12.555,12.505,12.555,42
20150301|2014-12-22 09:30,22,12.53,12.54,12.38,12.39,57
20150301|2014-12-22 10:00,22,12.39,12.455,12.365,12.445,20
20150301|2014-12-22 10:30,22,12.385,12.42,12.35,12.355,38
20150301|2014-12-22 11:00,22,12.35,12.46,12.35,12.46,36
20150301|2014-12-22 11:30,22,12.445,12.465,12.405,12.405,15
20150301|2014-12-22 12:00,22,12.43,12.43,12.39,12.42,11
20150301|2014-12-22 12:30,22,12.42,12.45,12.405,12.405,16
20150301|2014-12-22 13:00,22,12.44,12.445,12.375,12.375,23
20150301|2014-12-22 23:00,23,12.38,12.38,12.375,12.38,8
20150301|2014-12-23 03:30,23,12.39,12.415,12.39,12.415,3
20150301|2014-12-23 05:00,23,12.38,12.38,12.37,12.37,6
20150301|2014-12-23 05:30,23,12.4,12.405,12.39,12.39,3
20150301|2014-12-23 06:00,23,12.35,12.37,12.345,12.37,5
20150301|2014-12-23 07:00,23,12.34,12.34,12.34,12.34,1
20150301|2014-12-23 08:30,23,12.34,12.365,12.34,12.365,5
20150301|2014-12-23 09:00,23,12.35,12.35,12.335,12.35,12
20150301|2014-12-23 09:30,23,12.345,12.39,12.34,12.39,21
20150301|2014-12-23 10:00,23,12.37,12.42,12.37,12.42,7
20150301|2014-12-23 10:30,23,12.37,12.38,12.37,12.38,3
20150301|2014-12-23 11:00,23,12.38,12.4,12.38,12.4,7
20150301|2014-12-23 11:30,23,12.38,12.38,12.38,12.38,1
20150301|2014-12-23 12:30,23,12.425,12.51,12.425,12.51,7
20150301|2014-12-23 13:00,23,12.455,12.455,12.38,12.395,11
20150301|2014-12-24 02:00,24,12.43,12.43,12.43,12.43,4
20150301|2014-12-24 03:30,24,12.415,12.415,12.41,12.41,7
20150301|2014-12-24 05:30,24,12.4,12.4,12.345,12.345,14
20150301|2014-12-24 07:30,24,12.395,12.4,12.395,12.4,5
20150301|2014-12-24 08:30,24,12.4,12.4,12.345,12.345,4
20150301|2014-12-24 09:00,24,12.415,12.435,12.38,12.385,5
20150301|2014-12-24 09:30,24,12.38,12.41,12.375,12.41,6
20150301|2014-12-24 10:00,24,12.375,12.44,12.37,12.44,9
20150301|2014-12-24 11:00,24,12.39,12.39,12.39,12.39,1
20150301|2014-12-24 11:30,24,12.38,12.38,12.35,12.35,8
20150301|2014-12-26 08:30,26,12.485,12.5,12.4,12.4,5
20150301|2014-12-26 10:00,26,12.385,12.385,12.385,12.385,1
20150301|2014-12-26 11:30,26,12.365,12.37,12.365,12.37,9
20150301|2014-12-26 12:00,26,12.37,12.37,12.37,12.37,1
20150301|2014-12-26 12:30,26,12.375,12.375,12.355,12.355,2
20150301|2014-12-26 13:00,26,12.385,12.41,12.375,12.375,15
20150301|2014-12-28 19:00,29,12.38,12.38,12.37,12.37,3
20150301|2014-12-28 19:30,29,12.39,12.39,12.39,12.39,1
20150301|2014-12-28 22:30,29,12.375,12.375,12.375,12.375,1
20150301|2014-12-29 01:00,29,12.37,12.37,12.37,12.37,1
20150301|2014-12-29 03:00,29,12.375,12.375,12.375,12.375,1
20150301|2014-12-29 06:30,29,12.385,12.385,12.385,12.385,2
20150301|2014-12-29 07:00,29,12.39,12.39,12.39,12.39,4
20150301|2014-12-29 08:30,29,12.39,12.395,12.175,12.235,131
20150301|2014-12-29 09:00,29,12.24,12.265,12.225,12.265,14
20150301|2014-12-29 09:30,29,12.24,12.24,12.18,12.185,23
20150301|2014-12-29 10:00,29,12.18,12.18,12.05,12.1,78
20150301|2014-12-29 10:30,29,12.085,12.1,12.05,12.05,77
20150301|2014-12-29 11:00,29,12.05,12.14,12.05,12.14,18
20150301|2014-12-29 11:30,29,12.16,12.19,12.15,12.19,15
20150301|2014-12-29 12:00,29,12.185,12.195,12.145,12.165,12
20150301|2014-12-29 12:30,29,12.18,12.2,12.17,12.17,9
20150301|2014-12-29 13:00,29,12.145,12.145,12.05,12.09,51
20150301|2014-12-29 19:00,30,12.07,12.07,12.05,12.07,3
20150301|2014-12-29 19:30,30,12.05,12.05,12.05,12.05,12
20150301|2014-12-29 20:00,30,12.05,12.055,12.05,12.055,4
20150301|2014-12-29 20:30,30,12.07,12.07,12.07,12.07,8
20150301|2014-12-29 21:00,30,12.07,12.07,12.07,12.07,1
20150301|2014-12-29 23:00,30,12.065,12.07,12.065,12.07,2
20150301|2014-12-29 23:30,30,12.07,12.07,12.07,12.07,1
20150301|2014-12-30 02:30,30,12.055,12.055,12.055,12.055,1
20150301|2014-12-30 03:00,30,12.05,12.05,12.05,12.05,12
20150301|2014-12-30 03:30,30,12.05,12.05,12.05,12.05,1
20150301|2014-12-30 04:00,30,12.06,12.06,12.05,12.05,2
20150301|2014-12-30 04:30,30,12.05,12.05,12.05,12.05,1
20150301|2014-12-30 05:00,30,12.05,12.05,12.05,12.05,4
20150301|2014-12-30 05:30,30,12.05,12.05,12.05,12.05,2
20150301|2014-12-30 06:00,30,12.05,12.055,12.05,12.055,3
20150301|2014-12-30 06:30,30,12.05,12.05,12.05,12.05,2
20150301|2014-12-30 07:00,30,12.05,12.05,12.05,12.05,2
20150301|2014-12-30 07:30,30,12.05,12.055,12.05,12.055,3
20150301|2014-12-30 08:30,30,12.05,12.06,12,12.005,44
20150301|2014-12-30 09:00,30,12.005,12.01,11.98,12.005,61
20150301|2014-12-30 09:30,30,11.98,12,11.98,11.985,17
20150301|2014-12-30 10:00,30,11.98,11.98,11.95,11.97,41
20150301|2014-12-30 10:30,30,11.955,11.955,11.95,11.95,25
20150301|2014-12-30 11:00,30,11.95,12.005,11.95,12.005,7
20150301|2014-12-30 11:30,30,12.005,12.01,11.995,12,19
20150301|2014-12-30 12:00,30,12,12.01,11.965,11.97,17
20150301|2014-12-30 12:30,30,11.95,11.975,11.95,11.965,18
20150301|2014-12-30 13:00,30,11.95,11.975,11.9,11.905,90
20150301|2014-12-30 19:00,31,11.91,11.91,11.9,11.91,9
20150301|2014-12-31 01:00,31,11.905,11.905,11.905,11.905,1
20150301|2014-12-31 02:30,31,11.905,11.905,11.875,11.875,45
20150301|2014-12-31 04:00,31,11.89,11.89,11.89,11.89,1
20150301|2014-12-31 04:30,31,11.885,11.885,11.885,11.885,1
20150301|2014-12-31 05:00,31,11.895,11.895,11.895,11.895,1
20150301|2014-12-31 05:30,31,11.9,11.9,11.9,11.9,1
20150301|2014-12-31 08:30,31,11.91,11.915,11.88,11.905,11
20150301|2014-12-31 09:00,31,11.895,11.95,11.895,11.9,40
20150301|2014-12-31 09:30,31,11.905,11.95,11.9,11.91,11
20150301|2014-12-31 10:00,31,11.945,11.965,11.925,11.925,15
20150301|2014-12-31 10:30,31,11.925,11.925,11.87,11.87,16
20150301|2014-12-31 11:00,31,11.91,11.91,11.76,11.765,67
20150301|2014-12-31 11:30,31,11.785,11.8,11.78,11.8,9
20150301|2014-12-31 12:00,31,11.795,11.8,11.755,11.77,20
20150301|2014-12-31 12:30,31,11.77,11.78,11.77,11.775,6
20150301|2014-12-31 13:00,31,11.755,11.795,11.725,11.74,32
20150301|2015-01-02 08:30,2,11.78,11.84,11.735,11.735,39
20150301|2015-01-02 09:00,2,11.735,11.78,11.725,11.77,27
20150301|2015-01-02 09:30,2,11.755,11.755,11.7,11.72,51
20150301|2015-01-02 10:00,2,11.73,11.735,11.51,11.56,88
20150301|2015-01-02 10:30,2,11.56,11.56,11.395,11.445,85
20150301|2015-01-02 11:00,2,11.445,11.505,11.44,11.5,54
20150301|2015-01-02 11:30,2,11.48,11.52,11.475,11.52,17
20150301|2015-01-02 12:00,2,11.52,11.52,11.515,11.515,2
20150301|2015-01-02 12:30,2,11.495,11.615,11.48,11.615,58
20150301|2015-01-02 13:00,2,11.595,11.6,11.53,11.54,19
20150301|2015-01-04 19:00,5,11.56,11.645,11.55,11.595,15
20150301|2015-01-04 19:30,5,11.575,11.575,11.575,11.575,1
20150301|2015-01-04 20:00,5,11.55,11.55,11.505,11.505,8
20150301|2015-01-04 20:30,5,11.525,11.525,11.525,11.525,2
20150301|2015-01-05 04:00,5,11.525,11.525,11.525,11.525,1
20150301|2015-01-05 07:00,5,11.545,11.545,11.545,11.545,1
20150301|2015-01-05 08:30,5,11.535,11.585,11.535,11.555,14
20150301|2015-01-05 09:00,5,11.54,11.57,11.505,11.505,23
20150301|2015-01-05 09:30,5,11.525,11.58,11.495,11.57,62
20150301|2015-01-05 10:00,5,11.575,11.595,11.565,11.565,9
20150301|2015-01-05 10:30,5,11.595,11.62,11.55,11.55,26
20150301|2015-01-05 11:00,5,11.55,11.555,11.55,11.555,5
20150301|2015-01-05 11:30,5,11.52,11.56,11.515,11.54,17
20150301|2015-01-05 12:00,5,11.54,11.55,11.54,11.55,9
20150301|2015-01-05 12:30,5,11.545,11.565,11.54,11.565,20
20150301|2015-01-05 13:00,5,11.565,11.62,11.55,11.62,34
20150301|2015-01-05 19:00,6,11.585,11.62,11.585,11.62,5
20150301|2015-01-05 19:30,6,11.61,11.61,11.61,11.61,1
20150301|2015-01-05 20:30,6,11.625,11.625,11.625,11.625,1
20150301|2015-01-05 21:00,6,11.615,11.615,11.555,11.58,5
20150301|2015-01-05 21:30,6,11.615,11.615,11.575,11.6,6
20150301|2015-01-06 03:30,6,11.575,11.575,11.535,11.535,2
20150301|2015-01-06 04:00,6,11.54,11.54,11.54,11.54,1
20150301|2015-01-06 04:30,6,11.54,11.555,11.54,11.555,2
20150301|2015-01-06 05:30,6,11.57,11.57,11.57,11.57,1
20150301|2015-01-06 06:00,6,11.55,11.55,11.55,11.55,1
20150301|2015-01-06 06:30,6,11.565,11.565,11.565,11.565,1
20150301|2015-01-06 07:00,6,11.535,11.535,11.535,11.535,2
20150301|2015-01-06 08:30,6,11.54,11.58,11.54,11.57,9
20150301|2015-01-06 09:00,6,11.565,11.57,11.54,11.57,19
20150301|2015-01-06 09:30,6,11.57,11.575,11.54,11.575,20
20150301|2015-01-06 10:00,6,11.555,11.565,11.545,11.565,16
20150301|2015-01-06 10:30,6,11.57,11.57,11.57,11.57,2
20150301|2015-01-06 11:00,6,11.55,11.57,11.545,11.57,18
20150301|2015-01-06 11:30,6,11.575,11.595,11.575,11.58,10
20150301|2015-01-06 12:00,6,11.58,11.58,11.58,11.58,1
20150301|2015-01-06 12:30,6,11.58,11.61,11.58,11.61,11
20150301|2015-01-06 13:00,6,11.595,11.61,11.595,11.61,6
20150301|2015-01-06 21:00,7,11.595,11.595,11.595,11.595,1
20150301|2015-01-06 21:30,7,11.63,11.64,11.63,11.64,4
20150301|2015-01-06 22:00,7,11.64,11.64,11.64,11.64,1
20150301|2015-01-06 22:30,7,11.665,11.67,11.665,11.67,2
20150301|2015-01-06 23:30,7,11.665,11.665,11.665,11.665,1
20150301|2015-01-07 00:00,7,11.63,11.63,11.62,11.62,5
20150301|2015-01-07 03:00,7,11.6,11.6,11.6,11.6,1
20150301|2015-01-07 03:30,7,11.605,11.61,11.605,11.61,4
20150301|2015-01-07 05:00,7,11.59,11.59,11.585,11.585,6
20150301|2015-01-07 08:30,7,11.59,11.635,11.59,11.605,28
20150301|2015-01-07 09:00,7,11.615,11.625,11.6,11.625,11
20150301|2015-01-07 09:30,7,11.62,11.62,11.6,11.615,13
20150301|2015-01-07 10:00,7,11.6,11.6,11.6,11.6,2
20150301|2015-01-07 10:30,7,11.605,11.605,11.595,11.6,8
20150301|2015-01-07 11:00,7,11.615,11.73,11.615,11.725,37
20150301|2015-01-07 11:30,7,11.675,11.675,11.655,11.66,9
20150301|2015-01-07 12:00,7,11.66,11.66,11.66,11.66,1
20150301|2015-01-07 12:30,7,11.66,11.66,11.61,11.62,15
20150301|2015-01-07 13:00,7,11.66,11.67,11.625,11.625,16
20150301|2015-01-07 19:00,8,11.67,11.67,11.655,11.665,4
20150301|2015-01-07 20:30,8,11.67,11.67,11.67,11.67,1
20150301|2015-01-07 21:00,8,11.65,11.675,11.625,11.625,19
20150301|2015-01-07 21:30,8,11.65,11.65,11.65,11.65,1
20150301|2015-01-07 22:00,8,11.65,11.65,11.65,11.65,1
20150301|2015-01-08 03:00,8,11.67,11.67,11.665,11.665,2
20150301|2015-01-08 07:30,8,11.67,11.67,11.665,11.665,3
20150301|2015-01-08 08:30,8,11.665,11.685,11.615,11.615,22
20150301|2015-01-08 09:00,8,11.65,11.655,11.62,11.62,6
20150301|2015-01-08 09:30,8,11.62,11.625,11.61,11.62,13
20150301|2015-01-08 10:00,8,11.62,11.635,11.57,11.615,55
20150301|2015-01-08 10:30,8,11.58,11.58,11.58,11.58,5
20150301|2015-01-08 11:00,8,11.575,11.575,11.555,11.56,19
20150301|2015-01-08 11:30,8,11.56,11.56,11.535,11.535,21
20150301|2015-01-08 12:00,8,11.535,11.535,11.52,11.525,26
20150301|2015-01-08 12:30,8,11.53,11.53,11.52,11.525,6
20150301|2015-01-08 13:00,8,11.525,11.555,11.52,11.525,43
20150301|2015-01-08 19:00,9,11.55,11.55,11.55,11.55,3
20150301|2015-01-08 19:30,9,11.56,11.625,11.56,11.625,8
20150301|2015-01-08 20:00,9,11.58,11.58,11.58,11.58,1
20150301|2015-01-08 20:30,9,11.6,11.6,11.585,11.585,4
20150301|2015-01-08 21:00,9,11.58,11.58,11.58,11.58,1
20150301|2015-01-08 21:30,9,11.555,11.555,11.555,11.555,1
20150301|2015-01-08 23:30,9,11.555,11.555,11.55,11.55,9
20150301|2015-01-09 02:00,9,11.525,11.525,11.525,11.525,2
20150301|2015-01-09 02:30,9,11.53,11.53,11.525,11.525,3
20150301|2015-01-09 05:30,9,11.545,11.545,11.545,11.545,1
20150301|2015-01-09 07:30,9,11.55,11.55,11.55,11.55,1
20150301|2015-01-09 08:30,9,11.56,11.58,11.535,11.535,15
20150301|2015-01-09 09:00,9,11.535,11.545,11.53,11.545,7
20150301|2015-01-09 09:30,9,11.575,11.575,11.54,11.565,5
20150301|2015-01-09 10:00,9,11.54,11.59,11.54,11.59,5
20150301|2015-01-09 11:00,9,11.565,11.595,11.545,11.565,10
20150301|2015-01-09 11:30,9,11.565,11.565,11.56,11.56,2
20150301|2015-01-09 12:00,9,11.55,11.55,11.545,11.545,3
20150301|2015-01-09 12:30,9,11.53,11.53,11.525,11.525,3
20150301|2015-01-09 13:00,9,11.525,11.55,11.525,11.545,11
20150301|2015-01-11 19:00,12,11.535,11.535,11.525,11.525,3
20150301|2015-01-11 21:30,12,11.54,11.545,11.54,11.545,3
20150301|2015-01-11 22:00,12,11.55,11.55,11.55,11.55,1
20150301|2015-01-12 00:00,12,11.545,11.545,11.545,11.545,1
20150301|2015-01-12 01:30,12,11.545,11.545,11.545,11.545,2
20150301|2015-01-12 02:30,12,11.545,11.545,11.545,11.545,4
20150301|2015-01-12 03:00,12,11.54,11.54,11.54,11.54,1
20150301|2015-01-12 03:30,12,11.53,11.53,11.53,11.53,2
20150301|2015-01-12 04:30,12,11.52,11.52,11.52,11.52,1
20150301|2015-01-12 05:00,12,11.52,11.52,11.52,11.52,2
20150301|2015-01-12 06:00,12,11.53,11.53,11.53,11.53,1
20150301|2015-01-12 06:30,12,11.525,11.525,11.525,11.525,1
20150301|2015-01-12 07:00,12,11.525,11.53,11.52,11.52,4
20150301|2015-01-12 08:30,12,11.52,11.52,11.52,11.52,6
20150301|2015-01-12 09:00,12,11.52,11.52,11.515,11.515,18
20150301|2015-01-12 09:30,12,11.51,11.525,11.51,11.525,10
20150301|2015-01-12 10:00,12,11.525,11.53,11.525,11.525,6
20150301|2015-01-12 10:30,12,11.53,11.53,11.52,11.52,9
20150301|2015-01-12 11:00,12,11.52,11.52,11.48,11.48,57
20150301|2015-01-12 11:30,12,11.49,11.49,11.485,11.485,4
20150301|2015-01-12 12:00,12,11.48,11.48,11.41,11.41,44
20150301|2015-01-12 12:30,12,11.41,11.445,11.41,11.445,7
20150301|2015-01-12 13:00,12,11.48,11.495,11.445,11.445,19
20150301|2015-01-12 19:00,13,11.455,11.465,11.45,11.465,3
20150301|2015-01-12 20:00,13,11.465,11.485,11.46,11.485,3
20150301|2015-01-12 20:30,13,11.455,11.485,11.45,11.465,13
20150301|2015-01-12 21:00,13,11.48,11.48,11.455,11.475,12
20150301|2015-01-12 21:30,13,11.465,11.465,11.465,11.465,2
20150301|2015-01-12 22:30,13,11.46,11.46,11.46,11.46,1
20150301|2015-01-13 06:00,13,11.46,11.46,11.46,11.46,1
20150301|2015-01-13 07:00,13,11.455,11.455,11.455,11.455,1
20150301|2015-01-13 08:30,13,11.45,11.51,11.44,11.445,18
20150301|2015-01-13 09:00,13,11.44,11.44,11.42,11.42,9
20150301|2015-01-13 09:30,13,11.425,11.445,11.42,11.42,12
20150301|2015-01-13 10:00,13,11.44,11.45,11.41,11.45,30
20150301|2015-01-13 10:30,13,11.41,11.425,11.41,11.425,6
20150301|2015-01-13 11:00,13,11.425,11.425,11.425,11.425,3
20150301|2015-01-13 11:30,13,11.42,11.425,11.405,11.425,29
20150301|2015-01-13 12:00,13,11.435,11.44,11.42,11.42,9
20150301|2015-01-13 12:30,13,11.42,11.465,11.42,11.45,34
20150301|2015-01-13 13:00,13,11.44,11.46,11.435,11.46,11
20150301|2015-01-13 20:00,14,11.43,11.46,11.425,11.46,5
20150301|2015-01-13 21:00,14,11.435,11.47,11.435,11.445,12
20150301|2015-01-13 21:30,14,11.445,11.445,11.445,11.445,2
20150301|2015-01-14 01:30,14,11.44,11.44,11.435,11.435,3
20150301|2015-01-14 02:30,14,11.44,11.44,11.44,11.44,2
20150301|2015-01-14 04:30,14,11.425,11.425,11.425,11.425,1
20150301|2015-01-14 07:00,14,11.425,11.425,11.425,11.425,2
20150301|2015-01-14 08:30,14,11.42,11.44,11.3,11.335,78
20150301|2015-01-14 09:00,14,11.35,11.355,11.195,11.195,155
20150301|2015-01-14 09:30,14,11.195,11.225,11.155,11.215,38
20150301|2015-01-14 10:00,14,11.2,11.215,11.2,11.2,15
20150301|2015-01-14 10:30,14,11.2,11.2,11.17,11.19,22
20150301|2015-01-14 11:00,14,11.18,11.185,11.16,11.16,27
20150301|2015-01-14 11:30,14,11.165,11.185,11.16,11.185,18
20150301|2015-01-14 12:00,14,11.19,11.19,11.15,11.165,26
20150301|2015-01-14 12:30,14,11.165,11.18,11.14,11.175,27
20150301|2015-01-14 13:00,14,11.17,11.18,11.14,11.14,17
20150301|2015-01-14 19:00,15,11.12,11.165,11.12,11.155,10
20150301|2015-01-14 19:30,15,11.12,11.155,11.115,11.12,19
20150301|2015-01-14 20:00,15,11.12,11.12,11.11,11.11,5
20150301|2015-01-14 20:30,15,11.1,11.1,11.065,11.065,6
20150301|2015-01-14 21:00,15,11.065,11.065,11.065,11.065,1
20150301|2015-01-14 22:30,15,11.085,11.1,11.085,11.1,3
20150301|2015-01-15 00:00,15,11.1,11.1,11.1,11.1,2
20150301|2015-01-15 01:30,15,11.13,11.13,11.13,11.13,1
20150301|2015-01-15 02:00,15,11.13,11.13,11.13,11.13,2
20150301|2015-01-15 02:30,15,11.105,11.13,11.105,11.13,2
20150301|2015-01-15 03:30,15,11.15,11.15,11.15,11.15,2
20150301|2015-01-15 06:00,15,11.145,11.18,11.145,11.18,18
20150301|2015-01-15 08:30,15,11.18,11.195,11.115,11.15,24
20150301|2015-01-15 09:00,15,11.19,11.21,11.155,11.21,31
20150301|2015-01-15 09:30,15,11.22,11.305,11.22,11.25,43
20150301|2015-01-15 10:00,15,11.25,11.29,11.23,11.26,26
20150301|2015-01-15 10:30,15,11.26,11.3,11.26,11.3,19
20150301|2015-01-15 11:00,15,11.295,11.295,11.295,11.295,1
20150301|2015-01-15 11:30,15,11.265,11.32,11.255,11.32,33
20150301|2015-01-15 12:00,15,11.305,11.32,11.235,11.25,30
20150301|2015-01-15 12:30,15,11.27,11.27,11.27,11.27,3
20150301|2015-01-15 13:00,15,11.3,11.345,11.27,11.345,30
20150301|2015-01-15 19:00,16,11.33,11.37,11.33,11.37,8
20150301|2015-01-15 19:30,16,11.37,11.38,11.37,11.37,6
20150301|2015-01-15 20:00,16,11.365,11.395,11.365,11.385,9
20150301|2015-01-15 20:30,16,11.395,11.395,11.395,11.395,1
20150301|2015-01-15 21:00,16,11.39,11.39,11.38,11.38,4
20150301|2015-01-16 01:30,16,11.365,11.365,11.365,11.365,2
20150301|2015-01-16 03:00,16,11.36,11.375,11.345,11.375,9
20150301|2015-01-16 05:00,16,11.375,11.38,11.345,11.345,12
20150301|2015-01-16 07:00,16,11.345,11.345,11.335,11.335,2
20150301|2015-01-16 08:30,16,11.29,11.32,11.29,11.315,6
20150301|2015-01-16 09:00,16,11.315,11.39,11.315,11.39,11
20150301|2015-01-16 09:30,16,11.395,11.4,11.305,11.355,12
20150301|2015-01-16 10:00,16,11.32,11.35,11.32,11.35,6
20150301|2015-01-16 11:00,16,11.29,11.29,11.28,11.28,2
20150301|2015-01-16 11:30,16,11.29,11.3,11.27,11.295,9
20150301|2015-01-16 12:00,16,11.3,11.305,11.3,11.305,2
20150301|2015-01-16 12:30,16,11.355,11.355,11.305,11.305,3
20150301|2015-01-16 13:00,16,11.305,11.355,11.255,11.355,20
20150301|2015-01-19 19:00,20,11.345,11.35,11.345,11.345,15
20150301|2015-01-19 20:30,20,11.38,11.38,11.35,11.35,7
20150301|2015-01-19 21:00,20,11.375,11.375,11.375,11.375,1
20150301|2015-01-19 23:00,20,11.35,11.35,11.35,11.35,3
20150301|2015-01-20 03:00,20,11.355,11.355,11.34,11.34,4
20150301|2015-01-20 03:30,20,11.34,11.35,11.34,11.35,2
20150301|2015-01-20 04:30,20,11.325,11.325,11.325,11.325,1
20150301|2015-01-20 05:30,20,11.305,11.33,11.305,11.33,5
20150301|2015-01-20 06:00,20,11.32,11.32,11.32,11.32,3
20150301|2015-01-20 07:30,20,11.3,11.3,11.3,11.3,1
20150301|2015-01-20 08:30,20,11.335,11.335,11.255,11.255,26
20150301|2015-01-20 09:00,20,11.255,11.34,11.24,11.325,53
20150301|2015-01-20 09:30,20,11.28,11.335,11.28,11.315,12
20150301|2015-01-20 10:00,20,11.33,11.335,11.295,11.295,13
20150301|2015-01-20 10:30,20,11.27,11.28,11.26,11.26,4
20150301|2015-01-20 11:00,20,11.255,11.26,11.255,11.26,4
20150301|2015-01-20 11:30,20,11.265,11.27,11.26,11.27,6
20150301|2015-01-20 12:00,20,11.285,11.3,11.26,11.3,8
20150301|2015-01-20 12:30,20,11.265,11.265,11.26,11.26,5
20150301|2015-01-20 13:00,20,11.265,11.275,11.25,11.25,26
20150301|2015-01-20 19:00,21,11.32,11.39,11.32,11.37,15
20150301|2015-01-20 19:30,21,11.35,11.365,11.33,11.365,8
20150301|2015-01-20 20:30,21,11.35,11.35,11.35,11.35,1
20150301|2015-01-20 21:00,21,11.345,11.345,11.34,11.34,3
20150301|2015-01-20 21:30,21,11.315,11.32,11.31,11.32,6
20150301|2015-01-21 03:30,21,11.34,11.385,11.34,11.385,4
20150301|2015-01-21 05:00,21,11.355,11.385,11.355,11.385,3
20150301|2015-01-21 06:30,21,11.36,11.36,11.36,11.36,1
20150301|2015-01-21 07:00,21,11.355,11.355,11.355,11.355,2
20150301|2015-01-21 07:30,21,11.36,11.36,11.36,11.36,3
20150301|2015-01-21 08:30,21,11.36,11.36,11.33,11.33,19
20150301|2015-01-21 09:00,21,11.315,11.355,11.31,11.335,14
20150301|2015-01-21 09:30,21,11.325,11.325,11.315,11.315,10
20150301|2015-01-21 10:00,21,11.31,11.315,11.3,11.315,7
20150301|2015-01-21 10:30,21,11.32,11.335,11.32,11.335,3
20150301|2015-01-21 11:00,21,11.34,11.35,11.29,11.29,19
20150301|2015-01-21 11:30,21,11.325,11.325,11.305,11.305,4
20150301|2015-01-21 12:00,21,11.31,11.31,11.305,11.305,8
20150301|2015-01-21 12:30,21,11.315,11.315,11.3,11.31,10
20150301|2015-01-21 13:00,21,11.325,11.395,11.325,11.395,29
20150301|2015-01-21 19:00,22,11.345,11.345,11.335,11.345,10
20150301|2015-01-21 19:30,22,11.305,11.305,11.305,11.305,1
20150301|2015-01-21 20:00,22,11.32,11.32,11.32,11.32,13
20150301|2015-01-21 20:30,22,11.3,11.3,11.28,11.28,5
20150301|2015-01-21 21:00,22,11.29,11.3,11.275,11.3,13
20150301|2015-01-21 21:30,22,11.33,11.33,11.32,11.32,3
20150301|2015-01-22 02:30,22,11.35,11.35,11.35,11.35,5
20150301|2015-01-22 05:00,22,11.34,11.34,11.34,11.34,1
20150301|2015-01-22 06:00,22,11.34,11.34,11.325,11.34,4
20150301|2015-01-22 08:30,22,11.325,11.34,11.31,11.32,6
20150301|2015-01-22 09:00,22,11.31,11.335,11.305,11.305,5
20150301|2015-01-22 09:30,22,11.3,11.305,11.3,11.3,4
20150301|2015-01-22 10:00,22,11.285,11.29,11.275,11.275,7
20150301|2015-01-22 10:30,22,11.265,11.275,11.245,11.255,15
20150301|2015-01-22 11:00,22,11.26,11.26,11.245,11.245,9
20150301|2015-01-22 11:30,22,11.245,11.245,11.155,11.16,38
20150301|2015-01-22 12:00,22,11.16,11.215,11.16,11.175,18
20150301|2015-01-22 12:30,22,11.175,11.185,11.17,11.17,8
20150301|2015-01-22 13:00,22,11.17,11.18,11.155,11.18,52
20150301|2015-01-22 19:00,23,11.165,11.17,11.165,11.17,8
20150301|2015-01-22 19:30,23,11.175,11.175,11.175,11.175,1
20150301|2015-01-22 20:00,23,11.17,11.17,11.16,11.16,8
20150301|2015-01-22 20:30,23,11.15,11.15,11.145,11.145,16
20150301|2015-01-22 21:00,23,11.145,11.145,11.145,11.145,1
20150301|2015-01-23 00:00,23,11.145,11.145,11.145,11.145,1
20150301|2015-01-23 01:00,23,11.145,11.145,11.145,11.145,1
20150301|2015-01-23 02:30,23,11.165,11.2,11.165,11.2,8
20150301|2015-01-23 05:30,23,11.17,11.17,11.165,11.165,3
20150301|2015-01-23 06:00,23,11.185,11.185,11.155,11.155,3
20150301|2015-01-23 06:30,23,11.15,11.15,11.145,11.145,13
20150301|2015-01-23 07:00,23,11.145,11.23,11.145,11.23,15
20150301|2015-01-23 07:30,23,11.19,11.235,11.18,11.235,6
20150301|2015-01-23 08:30,23,11.225,11.23,11.165,11.165,27
20150301|2015-01-23 09:00,23,11.165,11.2,11.165,11.17,8
20150301|2015-01-23 09:30,23,11.17,11.195,11.15,11.155,37
20150301|2015-01-23 10:00,23,11.17,11.17,11.155,11.155,17
20150301|2015-01-23 10:30,23,11.155,11.155,11.045,11.065,48
20150301|2015-01-23 11:00,23,11.065,11.065,11.05,11.06,5
20150301|2015-01-23 11:30,23,11.06,11.07,11.055,11.055,6
20150301|2015-01-23 12:00,23,11.06,11.06,11.055,11.055,15
20150301|2015-01-23 12:30,23,11.05,11.065,11.04,11.05,40
20150301|2015-01-23 13:00,23,11.05,11.05,10.96,11,73
20150301|2015-01-25 19:00,26,10.995,10.995,10.92,10.92,18
20150301|2015-01-25 20:00,26,10.92,10.92,10.905,10.905,3
20150301|2015-01-25 20:30,26,10.9,10.9,10.84,10.845,34
20150301|2015-01-25 21:30,26,10.85,10.905,10.85,10.87,12
20150301|2015-01-25 22:00,26,10.905,10.905,10.86,10.87,7
20150301|2015-01-25 22:30,26,10.88,10.88,10.88,10.88,1
20150301|2015-01-26 00:00,26,10.9,10.905,10.9,10.905,3
20150301|2015-01-26 01:00,26,10.885,10.885,10.88,10.88,2
20150301|2015-01-26 02:30,26,10.87,10.87,10.87,10.87,1
20150301|2015-01-26 03:00,26,10.87,10.87,10.87,10.87,1
20150301|2015-01-26 05:00,26,10.87,10.87,10.865,10.865,5
20150301|2015-01-26 05:30,26,10.85,10.85,10.85,10.85,1
20150301|2015-01-26 06:00,26,10.85,10.85,10.85,10.85,2
20150301|2015-01-26 06:30,26,10.845,10.845,10.845,10.845,2
20150301|2015-01-26 07:00,26,10.845,10.86,10.81,10.86,6
20150301|2015-01-26 07:30,26,10.86,10.86,10.86,10.86,1
20150301|2015-01-26 08:30,26,10.89,10.93,10.89,10.93,28
20150301|2015-01-26 09:00,26,10.965,10.975,10.925,10.935,9
20150301|2015-01-26 09:30,26,10.965,10.97,10.87,10.94,58
20150301|2015-01-26 10:00,26,10.9,10.915,10.9,10.915,9
20150301|2015-01-26 10:30,26,10.91,10.945,10.86,10.875,53
20150301|2015-01-26 11:00,26,10.865,10.885,10.845,10.85,19
20150301|2015-01-26 11:30,26,10.865,10.93,10.865,10.9,21
20150301|2015-01-26 12:00,26,10.93,10.935,10.89,10.89,16
20150301|2015-01-26 12:30,26,10.9,10.9,10.885,10.885,30
20150301|2015-01-26 13:00,26,10.885,10.935,10.87,10.885,22
20150301|2015-01-26 19:00,27,10.89,10.955,10.89,10.955,21
20150301|2015-01-26 19:30,27,10.96,10.99,10.96,10.99,9
20150301|2015-01-26 20:00,27,11.035,11.23,11.015,11.015,45
20150301|2015-01-26 20:30,27,10.97,11.065,10.97,11.03,4
20150301|2015-01-26 22:00,27,11.035,11.035,11.035,11.035,1
20150301|2015-01-27 03:00,27,11.04,11.045,11.04,11.045,4
20150301|2015-01-27 03:30,27,11.035,11.035,11.035,11.035,1
20150301|2015-01-27 04:00,27,11.02,11.02,11.02,11.02,2
20150301|2015-01-27 05:30,27,10.985,10.985,10.985,10.985,2
20150301|2015-01-27 06:30,27,10.99,10.99,10.98,10.99,4
20150301|2015-01-27 07:00,27,10.985,11,10.985,11,2
20150301|2015-01-27 08:30,27,10.975,11.025,10.965,10.995,23
20150301|2015-01-27 09:00,27,10.97,10.97,10.92,10.93,13
20150301|2015-01-27 09:30,27,10.925,10.955,10.92,10.92,6
20150301|2015-01-27 10:00,27,10.92,10.965,10.905,10.94,17
20150301|2015-01-27 10:30,27,10.94,10.965,10.935,10.935,7
20150301|2015-01-27 11:00,27,10.93,10.98,10.91,10.95,45
20150301|2015-01-27 11:30,27,10.94,10.96,10.93,10.93,12
20150301|2015-01-27 12:00,27,10.925,10.94,10.925,10.94,5
20150301|2015-01-27 12:30,27,10.945,10.965,10.94,10.94,11
20150301|2015-01-27 13:00,27,10.96,10.975,10.935,10.95,37
20150301|2015-01-27 19:00,28,11.005,11.14,11.005,11.03,16
20150301|2015-01-27 20:00,28,11.02,11.045,11.02,11.045,2
20150301|2015-01-27 20:30,28,11.015,11.055,11.015,11.035,11
20150301|2015-01-27 21:00,28,11.055,11.055,11.015,11.03,11
20150301|2015-01-27 21:30,28,11.03,11.035,11.015,11.015,4
20150301|2015-01-27 22:30,28,10.98,10.98,10.97,10.97,2
20150301|2015-01-28 00:30,28,11,11,11,11,2
20150301|2015-01-28 01:00,28,11.025,11.035,11.025,11.035,3
20150301|2015-01-28 01:30,28,11.04,11.04,11.04,11.04,1
20150301|2015-01-28 03:30,28,11.03,11.03,11.03,11.03,1
20150301|2015-01-28 07:00,28,11.005,11.005,11,11,2
20150301|2015-01-28 08:30,28,10.985,10.995,10.945,10.99,13
20150301|2015-01-28 09:00,28,10.985,10.985,10.955,10.955,7
20150301|2015-01-28 09:30,28,10.995,10.995,10.965,10.97,13
20150301|2015-01-28 10:00,28,10.965,10.965,10.94,10.94,7
20150301|2015-01-28 10:30,28,10.945,10.945,10.905,10.905,38
20150301|2015-01-28 11:00,28,10.915,10.915,10.9,10.9,18
20150301|2015-01-28 11:30,28,10.9,10.9,10.9,10.9,7
20150301|2015-01-28 12:00,28,10.885,10.885,10.835,10.835,34
20150301|2015-01-28 12:30,28,10.845,10.85,10.81,10.82,27
20150301|2015-01-28 13:00,28,10.825,10.825,10.705,10.725,68
20150301|2015-01-28 19:00,29,10.765,10.8,10.735,10.735,13
20150301|2015-01-28 19:30,29,10.735,10.735,10.735,10.735,4
20150301|2015-01-28 20:00,29,10.735,10.735,10.735,10.735,1
20150301|2015-01-28 20:30,29,10.76,10.775,10.755,10.77,13
20150301|2015-01-28 21:00,29,10.76,10.76,10.76,10.76,1
20150301|2015-01-28 21:30,29,10.745,10.745,10.745,10.745,1
20150301|2015-01-28 23:30,29,10.755,10.755,10.72,10.72,5
20150301|2015-01-29 01:00,29,10.72,10.72,10.72,10.72,1
20150301|2015-01-29 03:00,29,10.725,10.725,10.705,10.705,5
20150301|2015-01-29 03:30,29,10.705,10.705,10.705,10.705,1
20150301|2015-01-29 07:30,29,10.75,10.76,10.745,10.75,6
20150301|2015-01-29 08:30,29,10.73,11.1,10.725,11.075,152
20150301|2015-01-29 09:00,29,11.025,11.37,11.025,11.14,241
20150301|2015-01-29 09:30,29,11.14,11.14,10.96,10.965,108
20150301|2015-01-29 10:00,29,10.965,10.99,10.92,10.92,22
20150301|2015-01-29 10:30,29,10.925,10.96,10.815,10.955,62
20150301|2015-01-29 11:00,29,10.955,10.955,10.905,10.915,11
20150301|2015-01-29 11:30,29,10.91,10.91,10.775,10.78,44
20150301|2015-01-29 12:00,29,10.78,10.8,10.78,10.78,11
20150301|2015-01-29 12:30,29,10.78,10.785,10.775,10.775,10
20150301|2015-01-29 13:00,29,10.775,10.935,10.775,10.86,38
20150301|2015-01-29 19:00,30,10.86,10.86,10.855,10.855,11
20150301|2015-01-29 20:30,30,10.855,10.915,10.855,10.91,7
20150301|2015-01-29 21:00,30,10.885,10.91,10.86,10.875,13
20150301|2015-01-30 00:30,30,10.845,10.845,10.845,10.845,1
20150301|2015-01-30 04:30,30,10.86,10.86,10.86,10.86,2
20150301|2015-01-30 05:30,30,10.865,10.865,10.865,10.865,2
20150301|2015-01-30 07:00,30,10.87,10.905,10.87,10.87,5
20150301|2015-01-30 07:30,30,10.865,10.875,10.865,10.875,2
20150301|2015-01-30 08:30,30,10.865,10.9,10.71,10.78,69
20150301|2015-01-30 09:00,30,10.765,10.78,10.755,10.755,10
20150301|2015-01-30 09:30,30,10.75,10.78,10.75,10.755,13
20150301|2015-01-30 10:00,30,10.755,10.775,10.75,10.775,16
20150301|2015-01-30 10:30,30,10.76,10.76,10.685,10.695,37
20150301|2015-01-30 11:00,30,10.695,10.74,10.62,10.65,68
20150301|2015-01-30 11:30,30,10.665,10.665,10.55,10.585,20
20150301|2015-01-30 12:00,30,10.585,10.585,10.525,10.525,11
20150301|2015-01-30 12:30,30,10.56,10.685,10.54,10.63,19
20150301|2015-01-30 13:00,30,10.685,10.69,10.54,10.6,57
20150301|2015-02-01 19:00,2,10.57,10.57,10.55,10.57,15
20150301|2015-02-01 21:00,2,10.56,10.56,10.535,10.54,11
20150301|2015-02-01 21:30,2,10.555,10.555,10.55,10.55,2
20150301|2015-02-01 23:00,2,10.54,10.54,10.54,10.54,1
20150301|2015-02-02 00:00,2,10.515,10.515,10.505,10.505,7
20150301|2015-02-02 01:30,2,10.505,10.505,10.505,10.505,1
20150301|2015-02-02 06:00,2,10.515,10.515,10.515,10.515,1
20150301|2015-02-02 07:00,2,10.51,10.51,10.505,10.505,4
20150301|2015-02-02 07:30,2,10.525,10.525,10.525,10.525,1
20150301|2015-02-02 08:30,2,10.52,10.565,10.415,10.515,78
20150301|2015-02-02 09:00,2,10.445,10.47,10.44,10.45,12
20150301|2015-02-02 09:30,2,10.47,10.48,10.45,10.45,25
20150301|2015-02-02 10:00,2,10.45,10.495,10.44,10.46,29
20150301|2015-02-02 10:30,2,10.46,10.495,10.46,10.48,19
20150301|2015-02-02 11:00,2,10.495,10.495,10.46,10.47,13
20150301|2015-02-02 11:30,2,10.47,10.485,10.365,10.41,102
20150301|2015-02-02 12:00,2,10.395,10.395,10.305,10.305,34
20150301|2015-02-02 12:30,2,10.305,10.455,10.305,10.36,29
20150301|2015-02-02 13:00,2,10.36,10.36,10.275,10.275,14
20150301|2015-02-02 19:00,3,10.29,10.29,10.01,10.1,68
20150301|2015-02-02 19:30,3,10.09,10.09,10.09,10.09,1
20150301|2015-02-02 20:00,3,10.155,10.155,10.155,10.155,2
20150301|2015-02-02 20:30,3,10.155,10.155,10.08,10.08,7
20150301|2015-02-02 21:30,3,10.1,10.1,10.1,10.1,2
20150301|2015-02-02 23:00,3,10.1,10.1,10.1,10.1,1
20150301|2015-02-02 23:30,3,10.15,10.15,10.15,10.15,2
20150301|2015-02-03 03:00,3,10.14,10.22,10.14,10.22,10
20150301|2015-02-03 03:30,3,10.215,10.22,10.215,10.22,3
20150301|2015-02-03 05:00,3,10.195,10.195,10.195,10.195,1
20150301|2015-02-03 06:30,3,10.19,10.195,10.17,10.17,5
20150301|2015-02-03 07:00,3,10.17,10.2,10.17,10.2,6
20150301|2015-02-03 07:30,3,10.205,10.205,10.205,10.205,1
20150301|2015-02-03 08:30,3,10.21,10.39,10.185,10.39,54
20150301|2015-02-03 09:00,3,10.355,10.425,10.265,10.295,31
20150301|2015-02-03 09:30,3,10.295,10.38,10.295,10.375,20
20150301|2015-02-03 10:00,3,10.37,10.395,10.36,10.365,10
20150301|2015-02-03 10:30,3,10.365,10.415,10.365,10.415,12
20150301|2015-02-03 11:00,3,10.42,10.445,10.375,10.375,19
20150301|2015-02-03 11:30,3,10.375,10.41,10.375,10.41,4
20150301|2015-02-03 12:00,3,10.39,10.39,10.37,10.385,5
20150301|2015-02-03 12:30,3,10.41,10.495,10.395,10.445,57
20150301|2015-02-03 13:00,3,10.44,10.44,10.28,10.375,116
20150301|2015-02-03 19:00,4,10.3,10.5,10.3,10.5,35
20150301|2015-02-03 19:30,4,10.495,10.545,10.455,10.455,16
20150301|2015-02-03 20:00,4,10.485,10.495,10.4,10.4,10
20150301|2015-02-03 20:30,4,10.43,10.495,10.43,10.495,7
20150301|2015-02-03 21:00,4,10.445,10.5,10.44,10.44,12
20150301|2015-02-03 21:30,4,10.47,10.48,10.47,10.48,2
20150301|2015-02-03 22:00,4,10.475,10.475,10.475,10.475,1
20150301|2015-02-03 23:30,4,10.48,10.48,10.48,10.48,1
20150301|2015-02-04 00:00,4,10.495,10.5,10.495,10.5,2
20150301|2015-02-04 03:30,4,10.43,10.43,10.43,10.43,1
20150301|2015-02-04 04:00,4,10.43,10.43,10.35,10.35,26
20150301|2015-02-04 04:30,4,10.345,10.345,10.345,10.345,1
20150301|2015-02-04 05:30,4,10.38,10.385,10.38,10.385,2
20150301|2015-02-04 06:30,4,10.355,10.375,10.245,10.365,23
20150301|2015-02-04 07:00,4,10.33,10.33,10.33,10.33,1
20150301|2015-02-04 07:30,4,10.33,10.33,10.33,10.33,1
20150301|2015-02-04 08:30,4,10.305,10.35,10.29,10.29,34
20150301|2015-02-04 09:00,4,10.29,10.31,10.29,10.295,15
20150301|2015-02-04 09:30,4,10.3,10.3,10.255,10.255,26
20150301|2015-02-04 10:00,4,10.25,10.25,10.145,10.18,81
20150301|2015-02-04 10:30,4,10.165,10.225,10.165,10.2,22
20150301|2015-02-04 11:00,4,10.18,10.245,10.18,10.23,6
20150301|2015-02-04 11:30,4,10.28,10.28,10.23,10.25,5
20150301|2015-02-04 12:00,4,10.25,10.335,10.23,10.25,42
20150301|2015-02-04 12:30,4,10.28,10.35,10.26,10.285,19
20150301|2015-02-04 13:00,4,10.275,10.275,10.225,10.25,19
20150301|2015-02-04 19:30,5,10.265,10.285,10.265,10.285,2
20150301|2015-02-04 20:00,5,10.26,10.26,10.26,10.26,1
20150301|2015-02-04 20:30,5,10.285,10.285,10.255,10.28,15
20150301|2015-02-04 21:00,5,10.31,10.31,10.31,10.31,1
20150301|2015-02-04 22:00,5,10.32,10.32,10.32,10.32,1
20150301|2015-02-04 22:30,5,10.325,10.355,10.325,10.355,3
20150301|2015-02-05 02:00,5,10.355,10.355,10.355,10.355,1
20150301|2015-02-05 02:30,5,10.325,10.355,10.325,10.355,5
20150301|2015-02-05 03:30,5,10.355,10.355,10.355,10.355,1
20150301|2015-02-05 07:00,5,10.345,10.345,10.325,10.325,2
20150301|2015-02-05 07:30,5,10.355,10.355,10.34,10.345,4
20150301|2015-02-05 08:30,5,10.365,10.445,10.285,10.41,19
20150301|2015-02-05 09:00,5,10.405,10.425,10.405,10.425,10
20150301|2015-02-05 09:30,5,10.425,10.44,10.42,10.44,47
20150301|2015-02-05 10:00,5,10.42,10.435,10.365,10.41,14
20150301|2015-02-05 10:30,5,10.405,10.44,10.345,10.44,35
20150301|2015-02-05 11:00,5,10.435,10.44,10.41,10.41,17
20150301|2015-02-05 11:30,5,10.41,10.435,10.41,10.415,7
20150301|2015-02-05 12:00,5,10.415,10.415,10.415,10.415,1
20150301|2015-02-05 12:30,5,10.415,10.44,10.415,10.43,7
20150301|2015-02-05 13:00,5,10.44,10.475,10.43,10.475,31
20150301|2015-02-05 19:00,6,10.475,10.65,10.46,10.575,36
20150301|2015-02-05 20:00,6,10.59,10.7,10.59,10.675,35
20150301|2015-02-05 21:00,6,10.655,10.7,10.61,10.635,21
20150301|2015-02-05 21:30,6,10.665,10.665,10.615,10.625,21
20150301|2015-02-05 22:00,6,10.63,10.63,10.63,10.63,2
20150301|2015-02-05 23:30,6,10.62,10.635,10.555,10.635,6
20150301|2015-02-06 02:30,6,10.605,10.605,10.6,10.6,4
20150301|2015-02-06 05:30,6,10.615,10.615,10.6,10.6,2
20150301|2015-02-06 06:00,6,10.61,10.63,10.61,10.63,4
20150301|2015-02-06 06:30,6,10.6,10.6,10.6,10.6,4
20150301|2015-02-06 07:00,6,10.555,10.555,10.555,10.555,4
20150301|2015-02-06 07:30,6,10.555,10.555,10.55,10.55,4
20150301|2015-02-06 08:30,6,10.6,10.68,10.55,10.635,72
20150301|2015-02-06 09:00,6,10.63,10.63,10.605,10.605,3
20150301|2015-02-06 09:30,6,10.62,10.63,10.62,10.63,8
20150301|2015-02-06 10:00,6,10.62,10.62,10.6,10.6,8
20150301|2015-02-06 10:30,6,10.585,10.585,10.575,10.575,7
20150301|2015-02-06 11:00,6,10.59,10.595,10.575,10.595,12
20150301|2015-02-06 11:30,6,10.595,10.595,10.595,10.595,2
20150301|2015-02-06 12:00,6,10.575,10.59,10.575,10.59,3
20150301|2015-02-06 12:30,6,10.595,10.67,10.595,10.67,11
20150301|2015-02-06 13:00,6,10.67,10.75,10.67,10.75,56
20150301|2015-02-08 19:00,9,10.74,10.75,10.68,10.68,26
20150301|2015-02-08 19:30,9,10.66,10.67,10.66,10.67,3
20150301|2015-02-08 20:00,9,10.64,10.64,10.635,10.635,3
20150301|2015-02-08 21:00,9,10.635,10.635,10.635,10.635,1
20150301|2015-02-08 21:30,9,10.62,10.62,10.595,10.595,7
20150301|2015-02-08 22:00,9,10.605,10.605,10.605,10.605,3
20150301|2015-02-08 22:30,9,10.61,10.61,10.61,10.61,1
20150301|2015-02-09 01:30,9,10.6,10.6,10.6,10.6,1
20150301|2015-02-09 02:00,9,10.6,10.6,10.6,10.6,2
20150301|2015-02-09 02:30,9,10.6,10.6,10.6,10.6,2
20150301|2015-02-09 03:00,9,10.6,10.6,10.59,10.59,4
20150301|2015-02-09 03:30,9,10.555,10.555,10.555,10.555,1
20150301|2015-02-09 04:00,9,10.575,10.575,10.575,10.575,2
20150301|2015-02-09 05:30,9,10.55,10.55,10.505,10.505,10
20150301|2015-02-09 06:00,9,10.54,10.55,10.54,10.55,5
20150301|2015-02-09 06:30,9,10.55,10.55,10.55,10.55,1
20150301|2015-02-09 07:00,9,10.55,10.55,10.55,10.55,1
20150301|2015-02-09 08:30,9,10.56,10.615,10.51,10.565,30
20150301|2015-02-09 09:00,9,10.58,10.595,10.58,10.595,17
20150301|2015-02-09 09:30,9,10.6,10.615,10.55,10.55,15
20150301|2015-02-09 10:00,9,10.55,10.59,10.54,10.56,11
20150301|2015-02-09 10:30,9,10.545,10.55,10.505,10.505,31
20150301|2015-02-09 11:00,9,10.5,10.5,10.465,10.48,15
20150301|2015-02-09 11:30,9,10.47,10.47,10.47,10.47,5
20150301|2015-02-09 12:00,9,10.475,10.475,10.435,10.46,12
20150301|2015-02-09 12:30,9,10.475,10.505,10.475,10.5,37
20150301|2015-02-09 13:00,9,10.5,10.5,10.42,10.46,25
20150301|2015-02-09 19:00,10,10.495,10.495,10.465,10.475,8
20150301|2015-02-09 19:30,10,10.5,10.5,10.48,10.48,6
20150301|2015-02-09 20:00,10,10.515,10.515,10.48,10.49,7
20150301|2015-02-09 20:30,10,10.505,10.515,10.49,10.515,5
20150301|2015-02-10 02:00,10,10.485,10.485,10.46,10.46,6
20150301|2015-02-10 02:30,10,10.46,10.46,10.46,10.46,14
20150301|2015-02-10 03:30,10,10.44,10.44,10.44,10.44,4
20150301|2015-02-10 04:00,10,10.435,10.435,10.435,10.435,1
20150301|2015-02-10 06:00,10,10.45,10.45,10.45,10.45,1
20150301|2015-02-10 07:00,10,10.44,10.44,10.435,10.435,5
20150301|2015-02-10 07:30,10,10.435,10.435,10.4,10.4,18
20150301|2015-02-10 08:30,10,10.39,10.405,10.29,10.3,33
20150301|2015-02-10 09:00,10,10.31,10.355,10.29,10.355,34
20150301|2015-02-10 09:30,10,10.315,10.33,10.31,10.31,17
20150301|2015-02-10 10:00,10,10.29,10.29,10.25,10.25,16
20150301|2015-02-10 10:30,10,10.28,10.29,10.28,10.29,4
20150301|2015-02-10 11:00,10,10.275,10.29,10.15,10.23,69
20150301|2015-02-10 11:30,10,10.255,10.285,10.185,10.285,16
20150301|2015-02-10 12:00,10,10.315,10.315,10.25,10.25,16
20150301|2015-02-10 12:30,10,10.265,10.285,10.215,10.285,7
20150301|2015-02-10 13:00,10,10.2,10.265,10.175,10.265,16
20150301|2015-02-10 19:00,11,10.2,10.225,10.2,10.225,12
20150301|2015-02-10 19:30,11,10.235,10.265,10.235,10.265,14
20150301|2015-02-10 20:00,11,10.225,10.225,10.225,10.225,1
20150301|2015-02-10 20:30,11,10.285,10.315,10.27,10.285,11
20150301|2015-02-10 21:00,11,10.29,10.305,10.275,10.305,9
20150301|2015-02-10 21:30,11,10.295,10.295,10.295,10.295,1
20150301|2015-02-10 22:00,11,10.295,10.295,10.295,10.295,1
20150301|2015-02-10 23:00,11,10.31,10.32,10.245,10.255,10
20150301|2015-02-11 00:30,11,10.245,10.245,10.215,10.215,4
20150301|2015-02-11 04:00,11,10.275,10.275,10.275,10.275,1
20150301|2015-02-11 04:30,11,10.275,10.275,10.275,10.275,3
20150301|2015-02-11 06:30,11,10.235,10.255,10.23,10.255,3
20150301|2015-02-11 07:00,11,10.265,10.265,10.265,10.265,2
20150301|2015-02-11 08:30,11,10.335,10.385,10.3,10.35,17
20150301|2015-02-11 09:00,11,10.35,10.35,10.315,10.315,5
20150301|2015-02-11 09:30,11,10.31,10.365,10.31,10.365,16
20150301|2015-02-11 10:00,11,10.375,10.375,10.32,10.375,13
20150301|2015-02-11 10:30,11,10.34,10.37,10.33,10.33,10
20150301|2015-02-11 11:00,11,10.355,10.355,10.355,10.355,2
20150301|2015-02-11 11:30,11,10.355,10.385,10.335,10.335,17
20150301|2015-02-11 12:00,11,10.34,10.365,10.32,10.365,12
20150301|2015-02-11 12:30,11,10.325,10.325,10.32,10.32,2
20150301|2015-02-11 13:00,11,10.375,10.4,10.345,10.4,16
20150301|2015-02-11 19:00,12,10.355,10.355,10.355,10.355,1
20150301|2015-02-11 19:30,12,10.385,10.48,10.385,10.415,14
20150301|2015-02-11 20:00,12,10.48,10.48,10.42,10.425,5
20150301|2015-02-11 21:00,12,10.435,10.46,10.435,10.46,4
20150301|2015-02-11 21:30,12,10.44,10.44,10.44,10.44,1
20150301|2015-02-11 23:00,12,10.455,10.46,10.455,10.46,2
20150301|2015-02-12 03:00,12,10.425,10.425,10.425,10.425,4
20150301|2015-02-12 03:30,12,10.425,10.425,10.425,10.425,1
20150301|2015-02-12 04:00,12,10.42,10.42,10.42,10.42,1
20150301|2015-02-12 06:30,12,10.405,10.405,10.405,10.405,5
20150301|2015-02-12 07:00,12,10.38,10.395,10.38,10.38,8
20150301|2015-02-12 07:30,12,10.385,10.42,10.38,10.41,5
20150301|2015-02-12 08:30,12,10.465,10.47,10.385,10.425,16
20150301|2015-02-12 09:00,12,10.405,10.475,10.365,10.4,24
20150301|2015-02-12 09:30,12,10.385,10.41,10.355,10.41,17
20150301|2015-02-12 10:00,12,10.39,10.39,10.385,10.385,9
20150301|2015-02-12 10:30,12,10.34,10.37,10.33,10.37,9
20150301|2015-02-12 11:00,12,10.37,10.385,10.37,10.385,3
20150301|2015-02-12 11:30,12,10.385,10.385,10.365,10.365,7
20150301|2015-02-12 12:30,12,10.36,10.38,10.355,10.355,8
20150301|2015-02-12 13:00,12,10.365,10.365,10.32,10.325,15
20150301|2015-02-12 19:00,13,10.315,10.33,10.315,10.33,2
20150301|2015-02-12 20:00,13,10.365,10.385,10.365,10.385,3
20150301|2015-02-12 21:00,13,10.37,10.39,10.355,10.365,9
20150301|2015-02-12 21:30,13,10.385,10.385,10.355,10.37,23
20150301|2015-02-12 22:00,13,10.395,10.395,10.34,10.34,9
20150301|2015-02-12 22:30,13,10.34,10.34,10.34,10.34,2
20150301|2015-02-13 01:30,13,10.34,10.34,10.34,10.34,2
20150301|2015-02-13 02:00,13,10.34,10.34,10.34,10.34,2
20150301|2015-02-13 06:00,13,10.35,10.35,10.35,10.35,2
20150301|2015-02-13 06:30,13,10.355,10.355,10.355,10.355,1
20150301|2015-02-13 07:30,13,10.36,10.36,10.36,10.36,1
20150301|2015-02-13 08:30,13,10.36,10.38,10.33,10.34,8
20150301|2015-02-13 09:00,13,10.345,10.365,10.325,10.355,31
20150301|2015-02-13 09:30,13,10.335,10.425,10.325,10.415,47
20150301|2015-02-13 10:00,13,10.435,10.445,10.36,10.42,24
20150301|2015-02-13 10:30,13,10.395,10.45,10.39,10.45,39
20150301|2015-02-13 11:00,13,10.415,10.45,10.39,10.43,34
20150301|2015-02-13 11:30,13,10.44,10.45,10.39,10.395,36
20150301|2015-02-13 12:00,13,10.41,10.44,10.4,10.44,7
20150301|2015-02-13 12:30,13,10.415,10.445,10.405,10.445,14
20150301|2015-02-13 13:00,13,10.44,10.55,10.425,10.54,67
20150301|2015-02-16 19:00,17,10.515,10.525,10.425,10.435,7
20150301|2015-02-16 19:30,17,10.42,10.42,10.42,10.42,1
20150301|2015-02-16 20:00,17,10.37,10.405,10.35,10.405,10
20150301|2015-02-16 20:30,17,10.38,10.395,10.375,10.385,6
20150301|2015-02-16 21:00,17,10.385,10.395,10.385,10.39,5
20150301|2015-02-16 21:30,17,10.385,10.385,10.36,10.37,9
20150301|2015-02-16 23:00,17,10.37,10.37,10.37,10.37,2
20150301|2015-02-17 01:30,17,10.415,10.415,10.415,10.415,1
20150301|2015-02-17 03:00,17,10.42,10.42,10.42,10.42,1
20150301|2015-02-17 03:30,17,10.43,10.46,10.43,10.46,7
20150301|2015-02-17 04:00,17,10.455,10.505,10.455,10.505,3
20150301|2015-02-17 04:30,17,10.505,10.505,10.505,10.505,1
20150301|2015-02-17 05:30,17,10.495,10.495,10.495,10.495,1
20150301|2015-02-17 06:00,17,10.49,10.49,10.49,10.49,1
20150301|2015-02-17 06:30,17,10.49,10.49,10.49,10.49,1
20150301|2015-02-17 07:00,17,10.5,10.5,10.5,10.5,1
20150301|2015-02-17 07:30,17,10.505,10.505,10.505,10.505,2
20150301|2015-02-17 08:30,17,10.505,10.515,10.355,10.41,24
20150301|2015-02-17 09:00,17,10.41,10.44,10.405,10.425,22
20150301|2015-02-17 09:30,17,10.465,10.465,10.43,10.455,6
20150301|2015-02-17 10:00,17,10.44,10.475,10.425,10.475,17
20150301|2015-02-17 10:30,17,10.5,10.555,10.5,10.54,22
20150301|2015-02-17 11:00,17,10.53,10.61,10.53,10.595,36
20150301|2015-02-17 11:30,17,10.635,10.655,10.635,10.655,8
20150301|2015-02-17 12:00,17,10.64,10.675,10.59,10.675,33
20150301|2015-02-17 12:30,17,10.655,10.66,10.615,10.64,46
20150301|2015-02-17 13:00,17,10.67,10.685,10.63,10.68,27
20150301|2015-02-17 19:00,18,10.695,10.7,10.67,10.67,4
20150301|2015-02-17 20:30,18,10.635,10.635,10.635,10.635,1
20150301|2015-02-17 21:30,18,10.64,10.72,10.64,10.72,4
20150301|2015-02-17 23:30,18,10.735,10.87,10.735,10.87,64
20150301|2015-02-18 00:00,18,10.86,10.88,10.86,10.86,38
20150301|2015-02-18 01:00,18,10.88,10.89,10.88,10.89,4
20150301|2015-02-18 01:30,18,10.88,10.88,10.88,10.88,1
20150301|2015-02-18 02:30,18,10.87,10.87,10.87,10.87,3
20150301|2015-02-18 03:30,18,10.855,10.855,10.855,10.855,1
20150301|2015-02-18 04:00,18,10.835,10.835,10.835,10.835,1
20150301|2015-02-18 04:30,18,10.85,10.885,10.85,10.87,8
20150301|2015-02-18 05:00,18,10.87,10.87,10.87,10.87,1
20150301|2015-02-18 06:00,18,10.865,10.865,10.865,10.865,1
20150301|2015-02-18 07:30,18,10.87,10.87,10.87,10.87,4
20150301|2015-02-18 08:30,18,10.875,10.89,10.755,10.8,75
20150301|2015-02-18 09:00,18,10.79,10.795,10.745,10.745,9
20150301|2015-02-18 09:30,18,10.75,10.805,10.735,10.78,53
20150301|2015-02-18 10:00,18,10.81,10.915,10.785,10.9,61
20150301|2015-02-18 10:30,18,10.9,10.915,10.875,10.9,38
20150301|2015-02-18 11:00,18,10.865,10.9,10.84,10.84,17
20150301|2015-02-18 11:30,18,10.845,10.895,10.845,10.855,9
20150301|2015-02-18 12:00,18,10.88,10.925,10.84,10.89,82
20150301|2015-02-18 12:30,18,10.89,10.89,10.88,10.88,2
20150301|2015-02-18 13:00,18,10.885,10.895,10.825,10.88,17
20150301|2015-02-18 19:00,19,10.84,10.885,10.84,10.88,9
20150301|2015-02-18 22:00,19,10.855,10.855,10.855,10.855,1
20150301|2015-02-18 22:30,19,10.855,10.855,10.855,10.855,1
20150301|2015-02-19 03:30,19,10.845,10.845,10.845,10.845,1
20150301|2015-02-19 05:00,19,10.845,10.845,10.845,10.845,1
20150301|2015-02-19 06:30,19,10.865,10.895,10.865,10.895,6
20150301|2015-02-19 07:00,19,10.85,10.85,10.845,10.845,3
20150301|2015-02-19 08:30,19,10.85,10.89,10.78,10.8,45
20150301|2015-02-19 09:00,19,10.795,10.8,10.76,10.76,42
20150301|2015-02-19 09:30,19,10.75,10.775,10.745,10.775,19
20150301|2015-02-19 10:00,19,10.8,10.8,10.8,10.8,8
20150301|2015-02-19 10:30,19,10.82,10.875,10.805,10.875,27
20150301|2015-02-19 11:00,19,10.845,10.845,10.835,10.835,3
20150301|2015-02-19 11:30,19,10.82,10.82,10.815,10.815,3
20150301|2015-02-19 12:00,19,10.85,10.855,10.85,10.855,5
20150301|2015-02-19 12:30,19,10.875,10.88,10.875,10.88,2
20150301|2015-02-19 13:00,19,10.85,10.86,10.785,10.785,24
20150301|2015-02-19 22:00,20,10.8,10.8,10.8,10.8,1
20150301|2015-02-20 01:00,20,10.815,10.85,10.815,10.85,2
20150301|2015-02-20 06:30,20,10.83,10.83,10.83,10.83,2
20150301|2015-02-20 07:30,20,10.775,10.775,10.775,10.775,1
20150301|2015-02-20 08:30,20,10.85,10.86,10.735,10.735,13
20150301|2015-02-20 09:00,20,10.725,10.775,10.705,10.775,9
20150301|2015-02-20 09:30,20,10.765,10.785,10.745,10.76,11
20150301|2015-02-20 10:00,20,10.74,10.76,10.73,10.75,13
20150301|2015-02-20 10:30,20,10.75,10.75,10.73,10.745,13
20150301|2015-02-20 11:00,20,10.745,10.75,10.74,10.75,8
20150301|2015-02-20 11:30,20,10.74,10.765,10.73,10.765,13
20150301|2015-02-20 12:00,20,10.765,10.765,10.765,10.765,1
20150301|2015-02-20 12:30,20,10.73,10.73,10.73,10.73,1
20150301|2015-02-20 13:00,20,10.74,10.79,10.74,10.79,18
20150301|2015-02-22 19:00,23,10.79,10.79,10.72,10.755,10
20150301|2015-02-22 21:30,23,10.76,10.76,10.76,10.76,1
20150301|2015-02-22 22:30,23,10.76,10.76,10.76,10.76,1
20150301|2015-02-22 23:30,23,10.77,10.77,10.77,10.77,1
20150301|2015-02-23 06:00,23,10.75,10.75,10.75,10.75,1
20150301|2015-02-23 08:30,23,10.75,10.75,10.595,10.655,52
20150301|2015-02-23 09:00,23,10.575,10.65,10.575,10.65,25
20150301|2015-02-23 09:30,23,10.635,10.635,10.55,10.555,28
20150301|2015-02-23 10:00,23,10.585,10.595,10.475,10.53,27
20150301|2015-02-23 10:30,23,10.535,10.535,10.53,10.53,2
20150301|2015-02-23 11:00,23,10.52,10.52,10.52,10.52,2
20150301|2015-02-23 11:30,23,10.555,10.59,10.53,10.59,15
20150301|2015-02-23 12:30,23,10.56,10.61,10.56,10.61,6
20150301|2015-02-23 13:00,23,10.55,10.55,10.46,10.46,12
20150301|2015-02-23 20:00,24,10.5,10.5,10.5,10.5,2
20150301|2015-02-24 00:00,24,10.545,10.545,10.545,10.545,1
20150301|2015-02-24 02:30,24,10.55,10.55,10.55,10.55,1
20150301|2015-02-24 06:30,24,10.525,10.525,10.525,10.525,4
20150301|2015-02-24 07:00,24,10.53,10.53,10.53,10.53,1
20150301|2015-02-24 07:30,24,10.54,10.54,10.54,10.54,5
20150301|2015-02-24 08:30,24,10.55,10.55,10.49,10.49,12
20150301|2015-02-24 09:00,24,10.495,10.495,10.44,10.46,20
20150301|2015-02-24 09:30,24,10.46,10.495,10.445,10.495,7
20150301|2015-02-24 10:00,24,10.495,10.495,10.435,10.46,25
20150301|2015-02-24 10:30,24,10.44,10.44,10.44,10.44,1
20150301|2015-02-24 11:00,24,10.465,10.485,10.4,10.4,32
20150301|2015-02-24 12:00,24,10.4,10.41,10.4,10.405,21
20150301|2015-02-24 12:30,24,10.385,10.39,10.38,10.39,4
20150301|2015-02-24 13:00,24,10.37,10.445,10.37,10.445,2
20150301|2015-02-24 20:30,25,10.42,10.42,10.385,10.385,2
20150301|2015-02-25 02:30,25,10.38,10.38,10.375,10.375,2
20150301|2015-02-25 05:00,25,10.36,10.36,10.36,10.36,1
20150301|2015-02-25 05:30,25,10.34,10.34,10.34,10.34,1
20150301|2015-02-25 07:00,25,10.345,10.345,10.285,10.285,5
20150301|2015-02-25 07:30,25,10.3,10.3,10.3,10.3,2
20150301|2015-02-25 08:30,25,10.28,10.305,10.265,10.305,14
20150301|2015-02-25 09:00,25,10.295,10.35,10.285,10.35,31
20150301|2015-02-25 09:30,25,10.345,10.35,10.345,10.35,6
20150301|2015-02-25 10:00,25,10.37,10.56,10.32,10.56,42
20150301|2015-02-25 10:30,25,10.565,10.595,10.565,10.565,27
20150301|2015-02-25 11:00,25,10.57,10.62,10.565,10.62,15
20150301|2015-02-25 11:30,25,10.435,10.445,10.415,10.44,10
20150301|2015-02-25 12:00,25,10.475,10.475,10.475,10.475,1
20150301|2015-02-25 12:30,25,10.485,10.485,10.485,10.485,10
20150301|2015-02-25 13:00,25,10.51,10.51,10.49,10.49,2
20150301|2015-02-25 19:00,26,10.5,10.5,10.5,10.5,1
20150301|2015-02-25 19:30,26,10.47,10.47,10.47,10.47,1
20150301|2015-02-25 23:00,26,10.415,10.415,10.415,10.415,1
20150301|2015-02-25 23:30,26,10.4,10.4,10.4,10.4,2
20150301|2015-02-26 00:00,26,10.405,10.405,10.405,10.405,1
20150301|2015-02-26 02:30,26,10.42,10.42,10.42,10.42,1
20150301|2015-02-26 06:30,26,10.415,10.415,10.415,10.415,3
20150301|2015-02-26 07:00,26,10.415,10.415,10.375,10.375,19
20150301|2015-02-26 08:30,26,10.33,10.35,10.28,10.32,18
20150301|2015-02-26 09:00,26,10.33,10.365,10.33,10.35,7
20150301|2015-02-26 09:30,26,10.33,10.33,10.33,10.33,8
20150301|2015-02-26 10:00,26,10.33,10.355,10.33,10.355,2
20150301|2015-02-26 10:30,26,10.455,10.455,10.43,10.43,7
20150301|2015-02-26 11:00,26,10.435,10.465,10.435,10.465,2
20150301|2015-02-26 12:00,26,10.39,10.39,10.385,10.385,2
20150301|2015-02-26 12:30,26,10.385,10.405,10.385,10.405,5
20150301|2015-02-26 13:00,26,10.405,10.42,10.385,10.395,5
20150301|2015-02-27 09:00,27,10.3,10.3,10.3,10.3,1
20150301|2015-02-27 09:30,27,10.305,10.305,10.305,10.305,2
20150301|2015-02-27 11:30,27,10.465,10.465,10.465,10.465,1
20150301|2015-02-27 13:00,27,10.44,10.48,10.44,10.48,4
20150301|2015-03-01 19:00,2,10.56,10.56,10.56,10.56,1
20150301|2015-03-01 19:30,2,10.53,10.53,10.53,10.53,1
20150301|2015-03-02 08:30,2,10.53,10.53,10.53,10.53,1
20150301|2015-03-02 11:00,2,10.61,10.61,10.61,10.61,1
20150301|2015-03-02 11:30,2,10.63,10.63,10.63,10.63,3
20150301|2015-03-03 13:00,3,10.35,10.35,10.35,10.35,2
20150301|2015-03-04 12:30,4,10.43,10.44,10.43,10.44,9
20150301|2015-03-05 08:30,5,10.385,10.4,10.385,10.4,10
20150301|2015-03-05 10:30,5,10.475,10.475,10.475,10.475,1
20150301|2015-03-05 12:00,5,10.35,10.35,10.35,10.35,3
20150301|2015-03-06 12:30,6,10.19,10.19,10.19,10.19,4
20150301|2015-03-09 05:30,9,10.215,10.23,10.215,10.23,4
20150301|2015-03-09 08:30,9,10.22,10.245,10.22,10.245,15
20150301|2015-03-10 10:00,10,10.265,10.265,10.265,10.265,2
20150301|2015-03-10 10:30,10,10.26,10.265,10.255,10.26,5
20150301|2015-03-11 08:30,11,10.35,10.355,10.32,10.32,12
20150301|2015-03-11 09:00,11,10.355,10.355,10.325,10.33,19
20150301|2015-03-11 13:00,11,10.5,10.5,10.5,10.5,2
20150301|2015-03-12 08:30,12,10.465,10.465,10.46,10.46,5
20150301|2015-03-12 12:00,12,10.535,10.535,10.535,10.535,3
20150301|2015-03-12 20:00,13,10.445,10.45,10.445,10.45,3
20150301|2015-03-13 08:30,13,10.5,10.51,10.5,10.5,11
20150501|2014-11-10 10:30,10,12.585,12.585,12.585,12.585,1
20150501|2014-11-13 09:00,13,12.57,12.57,12.57,12.57,1
20150501|2014-11-13 10:00,13,12.535,12.535,12.535,12.535,1
20150501|2014-11-13 10:30,13,12.485,12.485,12.45,12.45,4
20150501|2014-11-17 12:30,17,12.43,12.43,12.43,12.43,4
20150501|2014-11-19 19:00,20,12.92,12.92,12.92,12.92,1
20150501|2014-11-20 09:30,20,12.92,12.92,12.92,12.92,6
20150501|2014-11-20 10:00,20,12.92,12.92,12.92,12.92,11
20150501|2014-11-21 09:00,21,13.105,13.105,13.105,13.105,1
20150501|2014-11-25 08:30,25,12.82,12.82,12.82,12.82,1
20150501|2014-11-28 11:30,28,12.84,12.84,12.84,12.84,1
20150501|2014-12-01 08:30,1,12.79,12.79,12.79,12.79,1
20150501|2014-12-17 08:30,17,12.69,12.69,12.69,12.69,1
20150501|2014-12-18 08:30,18,12.555,12.555,12.555,12.555,2
20150501|2014-12-24 05:30,24,12.65,12.65,12.65,12.65,1
20150501|2014-12-26 10:00,26,12.64,12.64,12.64,12.64,1
20150501|2014-12-26 11:30,26,12.63,12.635,12.63,12.635,7
20150501|2014-12-26 13:00,26,12.65,12.65,12.65,12.65,5
20150501|2014-12-29 08:30,29,12.5,12.5,12.5,12.5,1
20150501|2014-12-30 08:30,30,12.32,12.32,12.31,12.31,12
20150501|2014-12-30 09:00,30,12.265,12.265,12.25,12.25,2
20150501|2014-12-30 09:30,30,12.25,12.25,12.25,12.25,8
20150501|2014-12-30 10:00,30,12.24,12.24,12.21,12.21,13
20150501|2014-12-30 10:30,30,12.215,12.215,12.205,12.21,11
20150501|2014-12-30 11:00,30,12.21,12.21,12.21,12.21,1
20150501|2014-12-30 12:00,30,12.265,12.275,12.22,12.225,15
20150501|2014-12-30 13:00,30,12.175,12.175,12.175,12.175,1
20150501|2014-12-30 19:00,31,12.155,12.155,12.155,12.155,1
20150501|2014-12-31 08:30,31,12.17,12.17,12.155,12.155,2
20150501|2014-12-31 09:00,31,12.165,12.17,12.165,12.17,5
20150501|2014-12-31 09:30,31,12.21,12.21,12.21,12.21,1
20150501|2014-12-31 10:00,31,12.21,12.21,12.21,12.21,1
20150501|2014-12-31 11:00,31,12.125,12.125,12.125,12.125,5
20150501|2014-12-31 13:00,31,12.02,12.02,11.985,11.985,2
20150501|2015-01-02 09:30,2,11.985,11.985,11.985,11.985,4
20150501|2015-01-02 11:00,2,11.7,11.7,11.7,11.7,5
20150501|2015-01-02 12:30,2,11.74,11.74,11.74,11.74,1
20150501|2015-01-04 19:00,5,11.81,11.81,11.805,11.805,3
20150501|2015-01-05 08:30,5,11.81,11.81,11.81,11.81,1
20150501|2015-01-05 09:00,5,11.815,11.815,11.755,11.755,15
20150501|2015-01-05 09:30,5,11.785,11.785,11.75,11.78,17
20150501|2015-01-05 10:30,5,11.805,11.805,11.785,11.785,9
20150501|2015-01-05 11:30,5,11.775,11.775,11.775,11.775,3
20150501|2015-01-05 12:00,5,11.775,11.775,11.775,11.775,2
20150501|2015-01-05 12:30,5,11.78,11.8,11.78,11.8,7
20150501|2015-01-05 13:00,5,11.8,11.82,11.78,11.82,6
20150501|2015-01-06 09:00,6,11.8,11.8,11.8,11.8,10
20150501|2015-01-06 09:30,6,11.78,11.78,11.78,11.78,1
20150501|2015-01-06 10:00,6,11.775,11.775,11.77,11.77,10
20150501|2015-01-06 11:30,6,11.8,11.8,11.8,11.8,2
20150501|2015-01-06 12:30,6,11.815,11.83,11.815,11.83,4
20150501|2015-01-06 13:00,6,11.83,11.83,11.83,11.83,1
20150501|2015-01-06 21:00,7,11.815,11.815,11.815,11.815,1
20150501|2015-01-07 08:30,7,11.83,11.83,11.83,11.83,1
20150501|2015-01-07 11:00,7,11.845,11.945,11.845,11.945,5
20150501|2015-01-07 13:00,7,11.875,11.91,11.875,11.91,2
20150501|2015-01-08 08:30,8,11.875,11.875,11.875,11.875,1
20150501|2015-01-08 09:30,8,11.835,11.835,11.835,11.835,1
20150501|2015-01-08 10:00,8,11.85,11.865,11.795,11.795,21
20150501|2015-01-08 11:00,8,11.77,11.77,11.77,11.77,2
20150501|2015-01-08 11:30,8,11.77,11.77,11.77,11.77,1
20150501|2015-01-08 12:00,8,11.75,11.75,11.75,11.75,11
20150501|2015-01-08 13:00,8,11.75,11.75,11.75,11.75,11
20150501|2015-01-09 09:00,9,11.75,11.76,11.75,11.76,2
20150501|2015-01-09 11:00,9,11.79,11.79,11.79,11.79,1
20150501|2015-01-09 12:00,9,11.77,11.77,11.77,11.77,1
20150501|2015-01-09 12:30,9,11.75,11.75,11.75,11.75,1
20150501|2015-01-09 13:00,9,11.76,11.76,11.76,11.76,1
20150501|2015-01-12 03:30,12,11.755,11.755,11.755,11.755,1
20150501|2015-01-12 05:00,12,11.75,11.75,11.75,11.75,1
20150501|2015-01-12 08:30,12,11.75,11.75,11.75,11.75,2
20150501|2015-01-12 09:00,12,11.75,11.75,11.75,11.75,20
20150501|2015-01-12 09:30,12,11.75,11.75,11.75,11.75,3
20150501|2015-01-12 11:00,12,11.75,11.75,11.725,11.725,4
20150501|2015-01-12 11:30,12,11.72,11.72,11.72,11.72,2
20150501|2015-01-12 12:00,12,11.65,11.65,11.65,11.65,2
20150501|2015-01-12 12:30,12,11.65,11.65,11.65,11.65,1
20150501|2015-01-12 13:00,12,11.72,11.72,11.72,11.72,2
20150501|2015-01-12 19:00,13,11.685,11.685,11.68,11.68,2
20150501|2015-01-13 09:00,13,11.67,11.67,11.67,11.67,1
20150501|2015-01-13 10:00,13,11.65,11.65,11.65,11.65,3
20150501|2015-01-13 11:30,13,11.65,11.65,11.65,11.65,24
20150501|2015-01-14 08:30,14,11.65,11.65,11.55,11.59,50
20150501|2015-01-14 09:00,14,11.55,11.55,11.45,11.45,80
20150501|2015-01-14 09:30,14,11.45,11.45,11.41,11.41,13
20150501|2015-01-14 10:00,14,11.45,11.45,11.45,11.45,6
20150501|2015-01-14 10:30,14,11.45,11.45,11.45,11.45,4
20150501|2015-01-14 11:00,14,11.42,11.42,11.42,11.42,1
20150501|2015-01-14 12:00,14,11.435,11.435,11.42,11.42,2
20150501|2015-01-14 12:30,14,11.405,11.405,11.405,11.405,1
20150501|2015-01-14 13:00,14,11.41,11.41,11.4,11.4,3
20150501|2015-01-14 20:00,15,11.355,11.355,11.355,11.355,1
20150501|2015-01-15 01:30,15,11.385,11.385,11.385,11.385,1
20150501|2015-01-15 09:00,15,11.42,11.465,11.4,11.465,15
20150501|2015-01-15 09:30,15,11.475,11.555,11.475,11.555,25
20150501|2015-01-15 10:30,15,11.54,11.54,11.54,11.54,2
20150501|2015-01-15 11:30,15,11.545,11.575,11.545,11.575,25
20150501|2015-01-15 13:00,15,11.575,11.595,11.575,11.595,7
20150501|2015-01-15 21:00,16,11.63,11.63,11.63,11.63,2
20150501|2015-01-16 09:00,16,11.61,11.63,11.61,11.63,4
20150501|2015-01-16 09:30,16,11.61,11.61,11.61,11.61,1
20150501|2015-01-16 10:00,16,11.58,11.585,11.58,11.585,2
20150501|2015-01-16 11:30,16,11.54,11.54,11.54,11.54,1
20150501|2015-01-16 13:00,16,11.6,11.6,11.6,11.6,1
20150501|2015-01-19 19:00,20,11.6,11.6,11.6,11.6,20
20150501|2015-01-20 03:00,20,11.6,11.6,11.6,11.6,2
20150501|2015-01-20 03:30,20,11.6,11.6,11.6,11.6,1
20150501|2015-01-20 04:30,20,11.6,11.6,11.6,11.6,2
20150501|2015-01-20 08:30,20,11.545,11.545,11.545,11.545,2
20150501|2015-01-20 09:00,20,11.505,11.505,11.5,11.5,18
20150501|2015-01-20 10:30,20,11.51,11.51,11.51,11.51,2
20150501|2015-01-20 12:00,20,11.555,11.555,11.555,11.555,2
20150501|2015-01-20 12:30,20,11.515,11.515,11.515,11.515,1
20150501|2015-01-20 21:30,21,11.565,11.565,11.56,11.565,6
20150501|2015-01-21 09:00,21,11.565,11.565,11.565,11.565,1
20150501|2015-01-21 09:30,21,11.57,11.57,11.57,11.57,1
20150501|2015-01-21 11:00,21,11.57,11.57,11.57,11.57,3
20150501|2015-01-21 13:00,21,11.64,11.645,11.64,11.645,2
20150501|2015-01-21 19:30,22,11.56,11.56,11.56,11.56,1
20150501|2015-01-22 09:30,22,11.55,11.55,11.54,11.54,2
20150501|2015-01-22 10:00,22,11.54,11.54,11.54,11.54,1
20150501|2015-01-22 10:30,22,11.52,11.52,11.5,11.51,9
20150501|2015-01-22 11:00,22,11.51,11.51,11.5,11.5,3
20150501|2015-01-22 11:30,22,11.5,11.5,11.415,11.415,18
20150501|2015-01-22 12:00,22,11.425,11.47,11.425,11.47,10
20150501|2015-01-22 13:00,22,11.42,11.42,11.42,11.42,1
20150501|2015-01-22 19:00,23,11.45,11.45,11.45,11.45,5
20150501|2015-01-22 20:30,23,11.405,11.405,11.4,11.4,13
20150501|2015-01-22 21:00,23,11.4,11.4,11.4,11.4,4
20150501|2015-01-23 00:00,23,11.4,11.4,11.4,11.4,1
20150501|2015-01-23 01:00,23,11.4,11.4,11.4,11.4,1
20150501|2015-01-23 02:30,23,11.45,11.45,11.45,11.45,1
20150501|2015-01-23 05:30,23,11.42,11.42,11.42,11.42,1
20150501|2015-01-23 06:30,23,11.4,11.4,11.4,11.4,6
20150501|2015-01-23 07:00,23,11.4,11.465,11.4,11.465,6
20150501|2015-01-23 07:30,23,11.495,11.495,11.495,11.495,1
20150501|2015-01-23 08:30,23,11.475,11.475,11.43,11.43,3
20150501|2015-01-23 09:30,23,11.45,11.45,11.41,11.41,14
20150501|2015-01-23 10:00,23,11.43,11.43,11.415,11.415,10
20150501|2015-01-23 10:30,23,11.415,11.415,11.305,11.32,15
20150501|2015-01-23 11:00,23,11.32,11.32,11.32,11.32,4
20150501|2015-01-23 11:30,23,11.305,11.31,11.305,11.31,2
20150501|2015-01-23 12:00,23,11.315,11.315,11.315,11.315,1
20150501|2015-01-23 12:30,23,11.305,11.315,11.3,11.315,13
20150501|2015-01-23 13:00,23,11.305,11.305,11.24,11.24,28
20150501|2015-01-25 19:00,26,11.2,11.2,11.2,11.2,25
20150501|2015-01-25 20:30,26,11.1,11.1,11.1,11.1,25
20150501|2015-01-25 21:30,26,11.13,11.145,11.13,11.145,4
20150501|2015-01-25 22:00,26,11.14,11.14,11.14,11.14,1
20150501|2015-01-26 05:00,26,11.13,11.13,11.13,11.13,2
20150501|2015-01-26 06:30,26,11.105,11.105,11.105,11.105,1
20150501|2015-01-26 08:30,26,11.17,11.18,11.17,11.18,7
20150501|2015-01-26 09:30,26,11.19,11.19,11.125,11.155,22
20150501|2015-01-26 10:30,26,11.185,11.2,11.13,11.13,20
20150501|2015-01-26 11:30,26,11.145,11.185,11.145,11.185,2
20150501|2015-01-26 12:00,26,11.19,11.19,11.14,11.14,14
20150501|2015-01-26 12:30,26,11.15,11.15,11.14,11.14,3
20150501|2015-01-26 13:00,26,11.155,11.155,11.155,11.155,1
20150501|2015-01-26 20:30,27,11.28,11.28,11.28,11.28,1
20150501|2015-01-27 03:00,27,11.29,11.295,11.29,11.295,2
20150501|2015-01-27 09:00,27,11.215,11.215,11.215,11.215,1
20150501|2015-01-27 11:00,27,11.225,11.225,11.225,11.225,1
20150501|2015-01-27 11:30,27,11.2,11.2,11.19,11.19,2
20150501|2015-01-27 13:00,27,11.19,11.19,11.19,11.19,1
20150501|2015-01-27 21:00,28,11.265,11.265,11.265,11.265,1
20150501|2015-01-28 08:30,28,11.195,11.235,11.195,11.235,8
20150501|2015-01-28 09:00,28,11.205,11.205,11.205,11.205,1
20150501|2015-01-28 09:30,28,11.225,11.225,11.225,11.225,1
20150501|2015-01-28 10:00,28,11.215,11.215,11.195,11.195,5
20150501|2015-01-28 10:30,28,11.165,11.165,11.16,11.16,7
20150501|2015-01-28 11:00,28,11.16,11.16,11.16,11.16,2
20150501|2015-01-28 12:00,28,11.09,11.09,11.085,11.085,5
20150501|2015-01-28 12:30,28,11.085,11.085,11.06,11.06,12
20150501|2015-01-28 13:00,28,11.075,11.075,10.965,10.965,5
20150501|2015-01-28 19:00,29,10.98,10.98,10.98,10.98,4
20150501|2015-01-28 23:30,29,11.01,11.01,11.005,11.005,2
20150501|2015-01-29 07:30,29,11,11,11,11,2
20150501|2015-01-29 08:30,29,10.975,11.36,10.975,11.335,167
20150501|2015-01-29 09:00,29,11.285,11.615,11.285,11.4,125
20150501|2015-01-29 09:30,29,11.365,11.365,11.22,11.22,19
20150501|2015-01-29 10:00,29,11.25,11.25,11.21,11.23,3
20150501|2015-01-29 10:30,29,11.14,11.155,11.14,11.155,3
20150501|2015-01-29 11:00,29,11.2,11.2,11.19,11.19,5
20150501|2015-01-29 11:30,29,11.08,11.08,11.08,11.08,2
20150501|2015-01-29 13:00,29,11.115,11.14,11.095,11.14,5
20150501|2015-01-29 19:00,30,11.125,11.125,11.125,11.125,2
20150501|2015-01-29 20:30,30,11.13,11.13,11.13,11.13,9
20150501|2015-01-29 21:00,30,11.135,11.135,11.13,11.13,3
20150501|2015-01-30 07:00,30,11.14,11.14,11.14,11.14,3
20150501|2015-01-30 08:30,30,11.17,11.17,10.985,11.06,14
20150501|2015-01-30 09:00,30,11.04,11.04,11.04,11.04,1
20150501|2015-01-30 09:30,30,11.05,11.05,11.05,11.05,2
20150501|2015-01-30 10:00,30,11.02,11.02,11.02,11.02,5
20150501|2015-01-30 10:30,30,10.98,10.98,10.965,10.965,9
20150501|2015-01-30 11:00,30,11.005,11.01,10.9,10.945,23
20150501|2015-01-30 11:30,30,10.87,10.87,10.815,10.815,3
20150501|2015-01-30 12:00,30,10.805,10.805,10.805,10.805,1
20150501|2015-01-30 12:30,30,10.83,10.955,10.83,10.955,6
20150501|2015-01-30 13:00,30,10.91,10.91,10.81,10.815,14
20150501|2015-02-01 19:00,2,10.83,10.83,10.82,10.82,3
20150501|2015-02-02 00:00,2,10.78,10.78,10.78,10.78,1
20150501|2015-02-02 06:00,2,10.78,10.78,10.78,10.78,1
20150501|2015-02-02 07:30,2,10.795,10.81,10.795,10.81,4
20150501|2015-02-02 08:30,2,10.785,10.83,10.7,10.74,43
20150501|2015-02-02 09:00,2,10.695,10.735,10.695,10.735,4
20150501|2015-02-02 09:30,2,10.73,10.765,10.73,10.765,4
20150501|2015-02-02 10:00,2,10.72,10.73,10.7,10.7,15
20150501|2015-02-02 10:30,2,10.745,10.745,10.745,10.745,1
20150501|2015-02-02 11:00,2,10.745,10.745,10.745,10.745,1
20150501|2015-02-02 11:30,2,10.74,10.74,10.655,10.665,17
20150501|2015-02-02 12:00,2,10.615,10.615,10.56,10.56,4
20150501|2015-02-02 12:30,2,10.705,10.705,10.625,10.625,4
20150501|2015-02-02 13:00,2,10.605,10.605,10.555,10.555,12
20150501|2015-02-02 19:00,3,10.525,10.525,10.395,10.395,11
20150501|2015-02-02 20:00,3,10.41,10.41,10.4,10.4,6
20150501|2015-02-02 20:30,3,10.36,10.36,10.33,10.33,11
20150501|2015-02-03 03:00,3,10.415,10.44,10.415,10.44,3
20150501|2015-02-03 03:30,3,10.47,10.47,10.47,10.47,1
20150501|2015-02-03 08:30,3,10.47,10.615,10.435,10.58,28
20150501|2015-02-03 09:00,3,10.61,10.61,10.54,10.555,11
20150501|2015-02-03 09:30,3,10.6,10.6,10.6,10.6,1
20150501|2015-02-03 10:00,3,10.65,10.65,10.65,10.65,1
20150501|2015-02-03 10:30,3,10.645,10.665,10.645,10.665,3
20150501|2015-02-03 11:00,3,10.68,10.705,10.68,10.705,7
20150501|2015-02-03 11:30,3,10.665,10.675,10.665,10.675,3
20150501|2015-02-03 12:30,3,10.665,10.75,10.665,10.745,7
20150501|2015-02-03 13:00,3,10.695,10.695,10.545,10.63,21
20150501|2015-02-03 19:00,4,10.69,10.76,10.69,10.76,5
20150501|2015-02-03 21:30,4,10.725,10.725,10.725,10.725,1
20150501|2015-02-04 00:00,4,10.755,10.755,10.755,10.755,1
20150501|2015-02-04 04:00,4,10.68,10.68,10.615,10.615,6
20150501|2015-02-04 06:30,4,10.535,10.535,10.535,10.535,1
20150501|2015-02-04 08:30,4,10.55,10.55,10.55,10.55,7
20150501|2015-02-04 09:00,4,10.55,10.55,10.545,10.545,4
20150501|2015-02-04 09:30,4,10.54,10.54,10.53,10.53,4
20150501|2015-02-04 10:00,4,10.505,10.505,10.4,10.44,14
20150501|2015-02-04 10:30,4,10.475,10.475,10.46,10.46,4
20150501|2015-02-04 11:00,4,10.475,10.48,10.475,10.48,3
20150501|2015-02-04 12:00,4,10.555,10.575,10.55,10.575,7
20150501|2015-02-04 12:30,4,10.54,10.565,10.52,10.565,7
20150501|2015-02-04 13:00,4,10.52,10.52,10.5,10.5,12
20150501|2015-02-04 20:00,5,10.5,10.5,10.5,10.5,1
20150501|2015-02-04 21:00,5,10.56,10.56,10.56,10.56,1
20150501|2015-02-05 02:30,5,10.58,10.58,10.58,10.58,1
20150501|2015-02-05 07:30,5,10.595,10.595,10.595,10.595,1
20150501|2015-02-05 08:30,5,10.61,10.665,10.57,10.665,4
20150501|2015-02-05 09:00,5,10.655,10.675,10.655,10.675,4
20150501|2015-02-05 09:30,5,10.675,10.69,10.675,10.69,8
20150501|2015-02-05 10:00,5,10.675,10.675,10.665,10.665,5
20150501|2015-02-05 10:30,5,10.655,10.69,10.64,10.69,7
20150501|2015-02-05 11:30,5,10.68,10.68,10.68,10.68,1
20150501|2015-02-05 12:30,5,10.69,10.69,10.69,10.69,1
20150501|2015-02-05 13:00,5,10.695,10.71,10.69,10.71,11
20150501|2015-02-05 19:00,6,10.73,10.905,10.73,10.905,10
20150501|2015-02-05 20:00,6,10.88,10.95,10.88,10.95,3
20150501|2015-02-05 21:30,6,10.89,10.89,10.87,10.87,12
20150501|2015-02-06 04:30,6,10.885,10.885,10.885,10.885,1
20150501|2015-02-06 05:30,6,10.865,10.865,10.85,10.85,3
20150501|2015-02-06 07:00,6,10.805,10.805,10.805,10.805,2
20150501|2015-02-06 08:30,6,10.805,10.94,10.8,10.9,36
20150501|2015-02-06 09:00,6,10.86,10.885,10.86,10.88,6
20150501|2015-02-06 09:30,6,10.88,10.88,10.88,10.88,2
20150501|2015-02-06 10:00,6,10.855,10.855,10.855,10.855,2
20150501|2015-02-06 11:00,6,10.84,10.85,10.83,10.85,8
20150501|2015-02-06 11:30,6,10.845,10.845,10.845,10.845,1
20150501|2015-02-06 12:30,6,10.85,10.9,10.85,10.9,7
20150501|2015-02-06 13:00,6,10.92,11.005,10.92,11.005,14
20150501|2015-02-08 19:00,9,11.005,11.005,10.935,10.94,18
20150501|2015-02-08 20:00,9,10.9,10.9,10.88,10.88,3
20150501|2015-02-08 21:00,9,10.89,10.89,10.89,10.89,1
20150501|2015-02-08 21:30,9,10.855,10.855,10.855,10.855,1
20150501|2015-02-09 02:00,9,10.855,10.855,10.855,10.855,1
20150501|2015-02-09 02:30,9,10.855,10.855,10.855,10.855,2
20150501|2015-02-09 03:00,9,10.855,10.855,10.855,10.855,6
20150501|2015-02-09 03:30,9,10.84,10.84,10.84,10.84,1
20150501|2015-02-09 04:00,9,10.825,10.825,10.825,10.825,3
20150501|2015-02-09 04:30,9,10.805,10.805,10.805,10.805,1
20150501|2015-02-09 05:30,9,10.81,10.81,10.76,10.76,11
20150501|2015-02-09 06:00,9,10.79,10.805,10.79,10.805,2
20150501|2015-02-09 06:30,9,10.805,10.805,10.805,10.805,1
20150501|2015-02-09 07:00,9,10.805,10.805,10.805,10.805,1
20150501|2015-02-09 08:30,9,10.765,10.84,10.76,10.83,5
20150501|2015-02-09 09:00,9,10.835,10.835,10.835,10.835,1
20150501|2015-02-09 09:30,9,10.85,10.86,10.83,10.83,8
20150501|2015-02-09 10:00,9,10.835,10.85,10.8,10.8,19
20150501|2015-02-09 10:30,9,10.8,10.81,10.75,10.75,33
20150501|2015-02-09 11:00,9,10.78,10.78,10.73,10.735,6
20150501|2015-02-09 12:00,9,10.73,10.73,10.7,10.7,9
20150501|2015-02-09 12:30,9,10.735,10.76,10.735,10.76,3
20150501|2015-02-09 13:00,9,10.74,10.74,10.69,10.71,6
20150501|2015-02-09 19:30,10,10.755,10.755,10.755,10.755,1
20150501|2015-02-09 20:00,10,10.73,10.73,10.73,10.73,1
20150501|2015-02-10 02:00,10,10.72,10.72,10.71,10.71,5
20150501|2015-02-10 03:30,10,10.695,10.695,10.695,10.695,1
20150501|2015-02-10 08:30,10,10.62,10.63,10.54,10.55,28
20150501|2015-02-10 09:00,10,10.55,10.575,10.55,10.575,3
20150501|2015-02-10 09:30,10,10.56,10.585,10.56,10.56,12
20150501|2015-02-10 10:00,10,10.55,10.55,10.5,10.5,21
20150501|2015-02-10 10:30,10,10.5,10.545,10.5,10.545,5
20150501|2015-02-10 11:00,10,10.505,10.515,10.4,10.475,131
20150501|2015-02-10 11:30,10,10.505,10.555,10.43,10.555,17
20150501|2015-02-10 12:00,10,10.565,10.575,10.505,10.525,11
20150501|2015-02-10 12:30,10,10.55,10.55,10.49,10.49,11
20150501|2015-02-10 13:00,10,10.47,10.51,10.425,10.51,11
20150501|2015-02-10 19:00,11,10.45,10.48,10.45,10.48,14
20150501|2015-02-10 19:30,11,10.48,10.48,10.48,10.48,13
20150501|2015-02-10 23:00,11,10.56,10.56,10.49,10.5,6
20150501|2015-02-11 04:00,11,10.525,10.525,10.525,10.525,1
20150501|2015-02-11 04:30,11,10.525,10.525,10.525,10.525,2
20150501|2015-02-11 08:30,11,10.56,10.63,10.54,10.59,19
20150501|2015-02-11 09:00,11,10.585,10.585,10.585,10.585,2
20150501|2015-02-11 09:30,11,10.575,10.6,10.575,10.6,2
20150501|2015-02-11 10:00,11,10.58,10.61,10.58,10.61,5
20150501|2015-02-11 10:30,11,10.575,10.62,10.575,10.62,8
20150501|2015-02-11 11:00,11,10.59,10.59,10.59,10.59,2
20150501|2015-02-11 11:30,11,10.61,10.62,10.585,10.585,11
20150501|2015-02-11 12:00,11,10.58,10.6,10.57,10.6,8
20150501|2015-02-11 12:30,11,10.6,10.6,10.6,10.6,1
20150501|2015-02-11 13:00,11,10.62,10.63,10.62,10.63,3
20150501|2015-02-12 06:30,12,10.645,10.645,10.645,10.645,2
20150501|2015-02-12 07:00,12,10.625,10.625,10.625,10.625,2
20150501|2015-02-12 07:30,12,10.625,10.665,10.625,10.665,3
20150501|2015-02-12 08:30,12,10.7,10.7,10.62,10.66,6
20150501|2015-02-12 09:00,12,10.64,10.715,10.605,10.68,18
20150501|2015-02-12 09:30,12,10.62,10.68,10.605,10.64,16
20150501|2015-02-12 10:00,12,10.625,10.625,10.61,10.625,5
20150501|2015-02-12 10:30,12,10.57,10.62,10.57,10.615,5
20150501|2015-02-12 11:00,12,10.62,10.63,10.62,10.63,4
20150501|2015-02-12 12:30,12,10.605,10.625,10.6,10.6,9
20150501|2015-02-12 13:00,12,10.61,10.61,10.575,10.575,10
20150501|2015-02-12 19:00,13,10.565,10.57,10.565,10.57,14
20150501|2015-02-12 20:00,13,10.605,10.605,10.605,10.605,1
20150501|2015-02-12 21:00,13,10.61,10.61,10.61,10.61,1
20150501|2015-02-12 21:30,13,10.61,10.61,10.61,10.61,1
20150501|2015-02-12 22:30,13,10.585,10.585,10.585,10.585,1
20150501|2015-02-13 01:30,13,10.585,10.585,10.585,10.585,2
20150501|2015-02-13 02:00,13,10.585,10.585,10.585,10.585,3
20150501|2015-02-13 08:30,13,10.595,10.61,10.565,10.585,19
20150501|2015-02-13 09:00,13,10.565,10.65,10.565,10.605,36
20150501|2015-02-13 09:30,13,10.57,10.665,10.57,10.655,35
20150501|2015-02-13 10:00,13,10.67,10.685,10.605,10.67,16
20150501|2015-02-13 10:30,13,10.675,10.695,10.64,10.695,18
20150501|2015-02-13 11:00,13,10.655,10.695,10.655,10.675,23
20150501|2015-02-13 11:30,13,10.67,10.695,10.645,10.645,22
20150501|2015-02-13 12:00,13,10.655,10.685,10.655,10.685,4
20150501|2015-02-13 12:30,13,10.68,10.69,10.68,10.685,7
20150501|2015-02-13 13:00,13,10.685,10.795,10.67,10.775,30
20150501|2015-02-16 19:00,17,10.765,10.765,10.65,10.67,7
20150501|2015-02-16 19:30,17,10.655,10.655,10.655,10.655,1
20150501|2015-02-16 20:00,17,10.635,10.635,10.63,10.63,3
20150501|2015-02-16 20:30,17,10.64,10.64,10.64,10.64,2
20150501|2015-02-16 21:30,17,10.61,10.615,10.61,10.615,2
20150501|2015-02-16 22:30,17,10.59,10.6,10.59,10.6,2
20150501|2015-02-16 23:00,17,10.6,10.605,10.6,10.605,14
20150501|2015-02-17 03:30,17,10.665,10.69,10.665,10.69,2
20150501|2015-02-17 04:00,17,10.69,10.725,10.69,10.725,3
20150501|2015-02-17 04:30,17,10.74,10.74,10.74,10.74,2
20150501|2015-02-17 07:30,17,10.74,10.74,10.74,10.74,2
20150501|2015-02-17 08:30,17,10.75,10.75,10.59,10.635,17
20150501|2015-02-17 09:00,17,10.635,10.68,10.63,10.64,17
20150501|2015-02-17 09:30,17,10.685,10.69,10.645,10.675,6
20150501|2015-02-17 10:00,17,10.655,10.685,10.64,10.685,17
20150501|2015-02-17 10:30,17,10.72,10.76,10.72,10.75,10
20150501|2015-02-17 11:00,17,10.765,10.815,10.765,10.815,9
20150501|2015-02-17 11:30,17,10.85,10.87,10.83,10.85,16
20150501|2015-02-17 12:00,17,10.87,10.9,10.825,10.9,20
20150501|2015-02-17 12:30,17,10.87,10.885,10.85,10.85,31
20150501|2015-02-17 13:00,17,10.885,10.885,10.87,10.885,27
20150501|2015-02-17 19:00,18,10.915,10.975,10.87,10.87,21
20150501|2015-02-17 19:30,18,10.81,10.81,10.81,10.81,2
20150501|2015-02-17 20:00,18,10.83,10.835,10.83,10.835,12
20150501|2015-02-17 20:30,18,10.83,10.835,10.825,10.825,11
20150501|2015-02-17 21:30,18,10.87,10.89,10.87,10.89,3
20150501|2015-02-17 23:30,18,10.95,11.085,10.95,11.085,16
20150501|2015-02-18 01:00,18,11.08,11.08,11.08,11.08,2
20150501|2015-02-18 01:30,18,11.09,11.09,11.08,11.08,2
20150501|2015-02-18 03:30,18,11.045,11.055,11.045,11.055,6
20150501|2015-02-18 04:00,18,11.055,11.055,11.055,11.055,1
20150501|2015-02-18 04:30,18,11.08,11.08,11.08,11.08,1
20150501|2015-02-18 05:00,18,11.07,11.07,11.07,11.07,1
20150501|2015-02-18 06:00,18,11.06,11.06,11.06,11.06,1
20150501|2015-02-18 06:30,18,11.05,11.06,11.05,11.06,5
20150501|2015-02-18 07:30,18,11.055,11.055,11.035,11.035,8
20150501|2015-02-18 08:30,18,11.05,11.05,10.94,10.975,61
20150501|2015-02-18 09:00,18,10.97,10.975,10.93,10.945,15
20150501|2015-02-18 09:30,18,10.945,10.995,10.93,10.975,76
20150501|2015-02-18 10:00,18,11.005,11.12,11,11.12,58
20150501|2015-02-18 10:30,18,11.11,11.14,11.09,11.14,29
20150501|2015-02-18 11:00,18,11.09,11.1,11.075,11.1,9
20150501|2015-02-18 11:30,18,11.07,11.13,11.07,11.095,13
20150501|2015-02-18 12:00,18,11.105,11.16,11.075,11.075,76
20150501|2015-02-18 12:30,18,11.135,11.135,11.1,11.12,6
20150501|2015-02-18 13:00,18,11.12,11.135,11.055,11.1,31
20150501|2015-02-18 19:00,19,11.12,11.12,11.1,11.11,11
20150501|2015-02-18 20:00,19,11.115,11.115,11.115,11.115,1
20150501|2015-02-18 20:30,19,11.09,11.115,11.075,11.1,10
20150501|2015-02-18 21:00,19,11.08,11.11,11.075,11.08,4
20150501|2015-02-18 21:30,19,11.08,11.085,11.08,11.085,2
20150501|2015-02-18 22:00,19,11.065,11.08,11.065,11.08,2
20150501|2015-02-18 22:30,19,11.07,11.07,11.065,11.07,3
20150501|2015-02-19 02:30,19,11.085,11.085,11.075,11.075,3
20150501|2015-02-19 03:00,19,11.075,11.09,11.075,11.09,3
20150501|2015-02-19 03:30,19,11.07,11.07,11.07,11.07,1
20150501|2015-02-19 04:30,19,11.065,11.065,11.065,11.065,1
20150501|2015-02-19 05:30,19,11.075,11.075,11.075,11.075,1
20150501|2015-02-19 06:00,19,11.085,11.085,11.06,11.06,2
20150501|2015-02-19 06:30,19,11.08,11.1,11.08,11.1,4
20150501|2015-02-19 07:00,19,11.065,11.065,11.065,11.065,1
20150501|2015-02-19 08:30,19,11.085,11.085,11.015,11.04,52
20150501|2015-02-19 09:00,19,11.03,11.05,10.98,11.005,64
20150501|2015-02-19 09:30,19,10.995,11.025,10.985,11.025,27
20150501|2015-02-19 10:30,19,11.065,11.12,11.05,11.12,55
20150501|2015-02-19 11:00,19,11.12,11.12,11.07,11.07,15
20150501|2015-02-19 11:30,19,11.06,11.085,11.06,11.085,5
20150501|2015-02-19 12:00,19,11.06,11.1,11.06,11.06,25
20150501|2015-02-19 12:30,19,11.09,11.11,11.06,11.06,17
20150501|2015-02-19 13:00,19,11.085,11.09,11.015,11.025,30
20150501|2015-02-19 21:00,20,11.11,11.11,11.11,11.11,1
20150501|2015-02-20 01:00,20,11.05,11.08,11.05,11.08,2
20150501|2015-02-20 01:30,20,11.04,11.04,11.04,11.04,2
20150501|2015-02-20 02:30,20,11.035,11.035,11.035,11.035,2
20150501|2015-02-20 06:30,20,11.03,11.03,11.005,11.005,2
20150501|2015-02-20 07:30,20,11.005,11.005,11.005,11.005,1
20150501|2015-02-20 08:30,20,11.08,11.08,10.95,10.985,23
20150501|2015-02-20 09:00,20,10.97,11.035,10.965,11.035,7
20150501|2015-02-20 09:30,20,11.02,11.035,10.97,11.015,24
20150501|2015-02-20 10:00,20,10.995,10.995,10.965,10.97,16
20150501|2015-02-20 10:30,20,10.97,10.995,10.96,10.98,16
20150501|2015-02-20 11:00,20,10.98,11.005,10.98,11.005,12
20150501|2015-02-20 11:30,20,11.005,11.02,10.98,11.02,16
20150501|2015-02-20 12:00,20,11.02,11.02,10.99,10.99,3
20150501|2015-02-20 12:30,20,10.97,10.99,10.97,10.99,5
20150501|2015-02-20 13:00,20,10.99,11.045,10.99,11.045,29
20150501|2015-02-22 19:00,23,11.065,11.065,10.965,11.005,14
20150501|2015-02-22 19:30,23,11.045,11.045,11.045,11.045,1
20150501|2015-02-22 20:30,23,11.04,11.04,11.04,11.04,1
20150501|2015-02-22 21:00,23,11.015,11.04,11.015,11.02,3
20150501|2015-02-22 21:30,23,11.04,11.04,11.02,11.02,3
20150501|2015-02-22 22:30,23,11.015,11.015,11.015,11.015,1
20150501|2015-02-23 04:00,23,10.99,10.99,10.99,10.99,1
20150501|2015-02-23 05:30,23,11.005,11.005,11.005,11.005,2
20150501|2015-02-23 06:00,23,11.005,11.005,11.005,11.005,1
20150501|2015-02-23 08:30,23,11.01,11.01,10.85,10.865,64
20150501|2015-02-23 09:00,23,10.85,10.91,10.825,10.91,45
20150501|2015-02-23 09:30,23,10.88,10.9,10.8,10.8,30
20150501|2015-02-23 10:00,23,10.84,10.85,10.735,10.79,32
20150501|2015-02-23 10:30,23,10.8,10.8,10.78,10.79,6
20150501|2015-02-23 11:00,23,10.785,10.835,10.78,10.835,10
20150501|2015-02-23 11:30,23,10.815,10.88,10.79,10.86,28
20150501|2015-02-23 12:00,23,10.855,10.855,10.855,10.855,1
20150501|2015-02-23 12:30,23,10.82,10.89,10.82,10.89,15
20150501|2015-02-23 13:00,23,10.855,10.855,10.705,10.71,44
20150501|2015-02-23 19:00,24,10.78,10.78,10.78,10.78,1
20150501|2015-02-23 19:30,24,10.8,10.8,10.8,10.8,1
20150501|2015-02-23 20:00,24,10.75,10.79,10.75,10.755,5
20150501|2015-02-23 20:30,24,10.765,10.785,10.755,10.77,19
20150501|2015-02-23 21:00,24,10.765,10.785,10.765,10.78,4
20150501|2015-02-23 21:30,24,10.77,10.77,10.77,10.77,1
20150501|2015-02-24 00:00,24,10.795,10.795,10.795,10.795,1
20150501|2015-02-24 02:30,24,10.795,10.795,10.795,10.795,1
20150501|2015-02-24 04:30,24,10.755,10.755,10.74,10.745,8
20150501|2015-02-24 05:00,24,10.77,10.775,10.77,10.775,3
20150501|2015-02-24 06:00,24,10.775,10.775,10.775,10.775,1
20150501|2015-02-24 06:30,24,10.77,10.775,10.77,10.775,8
20150501|2015-02-24 07:00,24,10.79,10.79,10.79,10.79,3
20150501|2015-02-24 07:30,24,10.795,10.805,10.795,10.805,10
20150501|2015-02-24 08:30,24,10.79,10.79,10.73,10.745,30
20150501|2015-02-24 09:00,24,10.75,10.75,10.705,10.73,48
20150501|2015-02-24 09:30,24,10.725,10.765,10.71,10.765,12
20150501|2015-02-24 10:00,24,10.765,10.765,10.705,10.73,36
20150501|2015-02-24 10:30,24,10.725,10.725,10.71,10.72,3
20150501|2015-02-24 11:00,24,10.735,10.75,10.65,10.67,75
20150501|2015-02-24 11:30,24,10.68,10.68,10.66,10.66,4
20150501|2015-02-24 12:00,24,10.66,10.695,10.66,10.66,28
20150501|2015-02-24 12:30,24,10.66,10.675,10.635,10.64,19
20150501|2015-02-24 13:00,24,10.64,10.735,10.64,10.7,12
20150501|2015-02-24 19:00,25,10.71,10.715,10.64,10.69,10
20150501|2015-02-24 20:30,25,10.695,10.7,10.655,10.7,4
20150501|2015-02-24 21:00,25,10.685,10.685,10.665,10.67,6
20150501|2015-02-24 21:30,25,10.655,10.67,10.645,10.665,13
20150501|2015-02-25 02:30,25,10.645,10.645,10.645,10.645,2
20150501|2015-02-25 05:00,25,10.625,10.625,10.625,10.625,2
20150501|2015-02-25 05:30,25,10.62,10.62,10.605,10.61,5
20150501|2015-02-25 06:30,25,10.62,10.62,10.62,10.62,1
20150501|2015-02-25 07:00,25,10.62,10.62,10.54,10.565,25
20150501|2015-02-25 07:30,25,10.57,10.57,10.57,10.57,2
20150501|2015-02-25 08:30,25,10.55,10.58,10.535,10.58,28
20150501|2015-02-25 09:00,25,10.57,10.63,10.56,10.625,50
20150501|2015-02-25 09:30,25,10.64,10.645,10.61,10.64,12
20150501|2015-02-25 10:00,25,10.645,10.835,10.595,10.835,121
20150501|2015-02-25 10:30,25,10.86,10.88,10.84,10.855,48
20150501|2015-02-25 11:00,25,10.845,10.895,10.84,10.875,30
20150501|2015-02-25 11:30,25,10.87,10.87,10.69,10.715,32
20150501|2015-02-25 12:00,25,10.73,10.75,10.73,10.75,5
20150501|2015-02-25 12:30,25,10.76,10.79,10.755,10.785,30
20150501|2015-02-25 13:00,25,10.785,10.785,10.765,10.765,7
20150501|2015-02-25 19:00,26,10.77,10.775,10.77,10.77,3
20150501|2015-02-25 19:30,26,10.745,10.745,10.745,10.745,1
20150501|2015-02-25 21:00,26,10.745,10.745,10.72,10.72,4
20150501|2015-02-25 23:00,26,10.7,10.7,10.69,10.69,4
20150501|2015-02-25 23:30,26,10.67,10.675,10.67,10.675,3
20150501|2015-02-26 00:00,26,10.68,10.68,10.68,10.68,2
20150501|2015-02-26 01:30,26,10.68,10.68,10.68,10.68,1
20150501|2015-02-26 02:30,26,10.68,10.73,10.68,10.68,4
20150501|2015-02-26 03:30,26,10.675,10.675,10.67,10.67,2
20150501|2015-02-26 05:00,26,10.68,10.68,10.68,10.68,1
20150501|2015-02-26 05:30,26,10.665,10.685,10.665,10.685,2
20150501|2015-02-26 06:30,26,10.685,10.685,10.685,10.685,3
20150501|2015-02-26 07:00,26,10.69,10.69,10.65,10.65,27
20150501|2015-02-26 08:30,26,10.6,10.62,10.535,10.59,63
20150501|2015-02-26 09:00,26,10.6,10.635,10.6,10.615,23
20150501|2015-02-26 09:30,26,10.6,10.6,10.58,10.58,14
20150501|2015-02-26 10:00,26,10.615,10.75,10.615,10.75,32
20150501|2015-02-26 10:30,26,10.75,10.75,10.69,10.7,20
20150501|2015-02-26 11:00,26,10.71,10.74,10.71,10.74,5
20150501|2015-02-26 11:30,26,10.695,10.695,10.665,10.665,5
20150501|2015-02-26 12:00,26,10.665,10.685,10.63,10.63,14
20150501|2015-02-26 12:30,26,10.66,10.68,10.66,10.68,8
20150501|2015-02-26 13:00,26,10.68,10.69,10.62,10.68,26
20150501|2015-02-26 21:00,27,10.665,10.685,10.665,10.685,2
20150501|2015-02-26 21:30,27,10.695,10.695,10.64,10.64,7
20150501|2015-02-27 01:00,27,10.67,10.67,10.67,10.67,1
20150501|2015-02-27 01:30,27,10.705,10.705,10.675,10.675,5
20150501|2015-02-27 04:00,27,10.655,10.655,10.655,10.655,1
20150501|2015-02-27 06:30,27,10.655,10.655,10.625,10.63,5
20150501|2015-02-27 07:00,27,10.645,10.645,10.63,10.63,3
20150501|2015-02-27 07:30,27,10.64,10.64,10.64,10.64,3
20150501|2015-02-27 08:30,27,10.65,10.65,10.55,10.6,15
20150501|2015-02-27 09:00,27,10.57,10.6,10.57,10.6,7
20150501|2015-02-27 09:30,27,10.585,10.61,10.585,10.61,9
20150501|2015-02-27 10:00,27,10.62,10.65,10.62,10.65,13
20150501|2015-02-27 10:30,27,10.67,10.75,10.67,10.75,32
20150501|2015-02-27 11:00,27,10.75,10.75,10.75,10.75,2
20150501|2015-02-27 11:30,27,10.75,10.75,10.68,10.68,40
20150501|2015-02-27 12:00,27,10.7,10.72,10.7,10.72,8
20150501|2015-02-27 12:30,27,10.71,10.71,10.69,10.69,3
20150501|2015-02-27 13:00,27,10.69,10.79,10.69,10.79,36
20150501|2015-03-01 19:00,2,10.685,10.84,10.685,10.84,10
20150501|2015-03-01 19:30,2,10.805,10.805,10.8,10.8,2
20150501|2015-03-01 20:00,2,10.8,10.8,10.8,10.8,1
20150501|2015-03-01 21:30,2,10.82,10.835,10.82,10.835,2
20150501|2015-03-01 22:00,2,10.83,10.83,10.83,10.83,1
20150501|2015-03-02 01:00,2,10.83,10.83,10.83,10.83,1
20150501|2015-03-02 02:30,2,10.83,10.83,10.83,10.83,1
20150501|2015-03-02 06:30,2,10.81,10.81,10.81,10.81,2
20150501|2015-03-02 07:00,2,10.81,10.81,10.81,10.81,3
20150501|2015-03-02 07:30,2,10.8,10.8,10.77,10.775,26
20150501|2015-03-02 08:30,2,10.8,10.82,10.8,10.8,8
20150501|2015-03-02 09:00,2,10.815,10.825,10.815,10.825,5
20150501|2015-03-02 09:30,2,10.83,10.83,10.805,10.805,10
20150501|2015-03-02 10:00,2,10.8,10.82,10.8,10.805,6
20150501|2015-03-02 10:30,2,10.805,10.83,10.79,10.83,11
20150501|2015-03-02 11:00,2,10.835,10.89,10.83,10.89,33
20150501|2015-03-02 11:30,2,10.89,10.91,10.87,10.91,16
20150501|2015-03-02 12:00,2,10.87,10.875,10.81,10.84,19
20150501|2015-03-02 12:30,2,10.87,10.87,10.795,10.86,27
20150501|2015-03-02 13:00,2,10.87,10.895,10.78,10.78,75
20150501|2015-03-02 19:00,3,10.795,10.795,10.76,10.76,6
20150501|2015-03-02 20:00,3,10.735,10.735,10.73,10.73,2
20150501|2015-03-02 21:00,3,10.725,10.725,10.725,10.725,1
20150501|2015-03-02 21:30,3,10.76,10.76,10.76,10.76,1
20150501|2015-03-02 22:00,3,10.77,10.77,10.77,10.77,1
20150501|2015-03-02 23:30,3,10.74,10.745,10.74,10.745,3
20150501|2015-03-03 00:00,3,10.75,10.75,10.75,10.75,1
20150501|2015-03-03 06:30,3,10.75,10.795,10.75,10.795,4
20150501|2015-03-03 08:30,3,10.74,10.74,10.74,10.74,2
20150501|2015-03-03 09:00,3,10.78,10.785,10.78,10.785,3
20150501|2015-03-03 09:30,3,10.77,10.775,10.75,10.75,7
20150501|2015-03-03 10:00,3,10.75,10.75,10.72,10.72,12
20150501|2015-03-03 10:30,3,10.765,10.77,10.765,10.77,2
20150501|2015-03-03 11:00,3,10.79,10.83,10.79,10.79,25
20150501|2015-03-03 11:30,3,10.765,10.775,10.765,10.775,3
20150501|2015-03-03 12:00,3,10.785,10.82,10.76,10.76,19
20150501|2015-03-03 12:30,3,10.755,10.755,10.715,10.72,25
20150501|2015-03-03 13:00,3,10.715,10.715,10.61,10.645,94
20150501|2015-03-03 19:00,4,10.63,10.715,10.63,10.7,8
20150501|2015-03-03 19:30,4,10.7,10.7,10.7,10.7,1
20150501|2015-03-03 20:30,4,10.69,10.69,10.66,10.685,10
20150501|2015-03-04 01:30,4,10.7,10.7,10.7,10.7,1
20150501|2015-03-04 03:30,4,10.7,10.7,10.69,10.69,3
20150501|2015-03-04 04:00,4,10.7,10.7,10.7,10.7,1
20150501|2015-03-04 06:30,4,10.68,10.68,10.68,10.68,2
20150501|2015-03-04 07:00,4,10.69,10.695,10.69,10.695,3
20150501|2015-03-04 07:30,4,10.68,10.69,10.68,10.69,2
20150501|2015-03-04 08:30,4,10.69,10.72,10.63,10.72,36
20150501|2015-03-04 09:00,4,10.7,10.7,10.695,10.695,13
20150501|2015-03-04 09:30,4,10.695,10.725,10.695,10.725,3
20150501|2015-03-04 10:30,4,10.72,10.76,10.72,10.76,4
20150501|2015-03-04 11:00,4,10.705,10.705,10.695,10.695,7
20150501|2015-03-04 11:30,4,10.695,10.695,10.695,10.695,1
20150501|2015-03-04 12:00,4,10.695,10.695,10.695,10.695,9
20150501|2015-03-04 12:30,4,10.675,10.7,10.66,10.66,18
20150501|2015-03-04 13:00,4,10.7,10.735,10.7,10.705,30
20150501|2015-03-04 19:00,5,10.685,10.685,10.685,10.685,1
20150501|2015-03-04 20:00,5,10.685,10.685,10.68,10.685,3
20150501|2015-03-04 20:30,5,10.67,10.67,10.67,10.67,1
20150501|2015-03-04 21:00,5,10.665,10.665,10.665,10.665,1
20150501|2015-03-04 21:30,5,10.66,10.66,10.65,10.65,4
20150501|2015-03-05 03:00,5,10.65,10.65,10.65,10.65,1
20150501|2015-03-05 04:00,5,10.63,10.63,10.62,10.62,5
20150501|2015-03-05 06:30,5,10.62,10.62,10.615,10.615,6
20150501|2015-03-05 07:00,5,10.615,10.64,10.61,10.62,19
20150501|2015-03-05 08:30,5,10.64,10.65,10.6,10.64,27
20150501|2015-03-05 09:00,5,10.655,10.76,10.655,10.745,22
20150501|2015-03-05 09:30,5,10.75,10.77,10.74,10.74,20
20150501|2015-03-05 10:00,5,10.745,10.755,10.725,10.725,31
20150501|2015-03-05 10:30,5,10.72,10.72,10.675,10.675,15
20150501|2015-03-05 11:00,5,10.67,10.67,10.67,10.67,1
20150501|2015-03-05 11:30,5,10.675,10.675,10.67,10.67,2
20150501|2015-03-05 12:00,5,10.655,10.655,10.59,10.625,90
20150501|2015-03-05 12:30,5,10.62,10.65,10.605,10.605,6
20150501|2015-03-05 13:00,5,10.615,10.615,10.59,10.6,29
20150501|2015-03-05 19:00,6,10.595,10.615,10.59,10.605,10
20150501|2015-03-05 19:30,6,10.605,10.62,10.605,10.62,2
20150501|2015-03-05 20:00,6,10.61,10.615,10.61,10.615,2
20150501|2015-03-05 22:30,6,10.62,10.64,10.62,10.64,4
20150501|2015-03-06 03:00,6,10.64,10.64,10.64,10.64,1
20150501|2015-03-06 03:30,6,10.635,10.635,10.63,10.63,2
20150501|2015-03-06 05:00,6,10.63,10.63,10.63,10.63,1
20150501|2015-03-06 05:30,6,10.595,10.595,10.595,10.595,1
20150501|2015-03-06 06:30,6,10.6,10.63,10.6,10.63,3
20150501|2015-03-06 07:30,6,10.625,10.625,10.62,10.62,2
20150501|2015-03-06 08:30,6,10.59,10.59,10.59,10.59,9
20150501|2015-03-06 09:00,6,10.59,10.59,10.49,10.495,88
20150501|2015-03-06 09:30,6,10.5,10.515,10.49,10.49,23
20150501|2015-03-06 10:00,6,10.5,10.53,10.49,10.49,22
20150501|2015-03-06 10:30,6,10.49,10.505,10.49,10.505,10
20150501|2015-03-06 11:00,6,10.51,10.58,10.51,10.58,5
20150501|2015-03-06 11:30,6,10.535,10.62,10.41,10.41,103
20150501|2015-03-06 12:00,6,10.435,10.475,10.395,10.445,38
20150501|2015-03-06 12:30,6,10.425,10.54,10.425,10.51,10
20150501|2015-03-06 13:00,6,10.535,10.54,10.465,10.515,9
20150501|2015-03-08 19:00,9,10.42,10.455,10.41,10.455,17
20150501|2015-03-08 19:30,9,10.45,10.45,10.45,10.45,1
20150501|2015-03-08 20:00,9,10.43,10.43,10.405,10.425,15
20150501|2015-03-08 22:30,9,10.46,10.46,10.46,10.46,1
20150501|2015-03-08 23:30,9,10.465,10.465,10.465,10.465,2
20150501|2015-03-09 00:00,9,10.465,10.465,10.465,10.465,1
20150501|2015-03-09 01:30,9,10.435,10.435,10.435,10.435,1
20150501|2015-03-09 02:00,9,10.435,10.435,10.435,10.435,1
20150501|2015-03-09 05:30,9,10.45,10.465,10.43,10.455,9
20150501|2015-03-09 06:00,9,10.455,10.455,10.455,10.455,1
20150501|2015-03-09 06:30,9,10.455,10.455,10.455,10.455,1
20150501|2015-03-09 07:00,9,10.43,10.43,10.425,10.425,11
20150501|2015-03-09 07:30,9,10.435,10.435,10.43,10.43,2
20150501|2015-03-09 08:30,9,10.43,10.48,10.425,10.48,41
20150501|2015-03-09 09:00,9,10.51,10.515,10.51,10.515,3
20150501|2015-03-09 09:30,9,10.495,10.495,10.435,10.475,18
20150501|2015-03-09 10:00,9,10.475,10.475,10.475,10.475,2
20150501|2015-03-09 10:30,9,10.49,10.49,10.49,10.49,1
20150501|2015-03-09 11:00,9,10.495,10.495,10.48,10.48,5
20150501|2015-03-09 11:30,9,10.49,10.49,10.49,10.49,2
20150501|2015-03-09 12:00,9,10.49,10.49,10.49,10.49,2
20150501|2015-03-09 12:30,9,10.49,10.49,10.48,10.49,9
20150501|2015-03-09 13:00,9,10.49,10.545,10.49,10.545,32
20150501|2015-03-09 19:00,10,10.545,10.545,10.545,10.545,2
20150501|2015-03-09 19:30,10,10.54,10.56,10.53,10.56,4
20150501|2015-03-09 20:30,10,10.535,10.575,10.53,10.54,11
20150501|2015-03-09 21:00,10,10.56,10.56,10.515,10.515,15
20150501|2015-03-09 21:30,10,10.525,10.535,10.525,10.53,6
20150501|2015-03-09 22:30,10,10.535,10.535,10.535,10.535,2
20150501|2015-03-09 23:00,10,10.53,10.53,10.525,10.525,2
20150501|2015-03-10 02:00,10,10.53,10.53,10.53,10.53,1
20150501|2015-03-10 05:00,10,10.52,10.52,10.52,10.52,1
20150501|2015-03-10 06:00,10,10.505,10.505,10.5,10.5,3
20150501|2015-03-10 07:30,10,10.51,10.51,10.51,10.51,2
20150501|2015-03-10 08:30,10,10.53,10.55,10.525,10.545,5
20150501|2015-03-10 09:00,10,10.525,10.53,10.525,10.53,2
20150501|2015-03-10 09:30,10,10.52,10.52,10.485,10.485,20
20150501|2015-03-10 10:00,10,10.485,10.525,10.485,10.495,10
20150501|2015-03-10 10:30,10,10.49,10.495,10.485,10.495,7
20150501|2015-03-10 11:00,10,10.49,10.525,10.49,10.525,10
20150501|2015-03-10 11:30,10,10.51,10.51,10.455,10.475,36
20150501|2015-03-10 12:00,10,10.5,10.5,10.5,10.5,3
20150501|2015-03-10 12:30,10,10.5,10.535,10.48,10.52,53
20150501|2015-03-10 13:00,10,10.55,10.56,10.505,10.55,15
20150501|2015-03-11 03:30,11,10.55,10.565,10.55,10.565,2
20150501|2015-03-11 04:00,11,10.535,10.535,10.535,10.535,1
20150501|2015-03-11 07:00,11,10.565,10.57,10.565,10.57,3
20150501|2015-03-11 08:30,11,10.575,10.58,10.55,10.55,14
20150501|2015-03-11 09:00,11,10.555,10.635,10.555,10.555,44
20150501|2015-03-11 09:30,11,10.55,10.555,10.55,10.555,2
20150501|2015-03-11 10:00,11,10.55,10.595,10.55,10.595,7
20150501|2015-03-11 10:30,11,10.57,10.62,10.57,10.62,9
20150501|2015-03-11 11:00,11,10.62,10.64,10.58,10.58,25
20150501|2015-03-11 11:30,11,10.58,10.63,10.58,10.59,9
20150501|2015-03-11 12:00,11,10.605,10.61,10.59,10.6,13
20150501|2015-03-11 12:30,11,10.62,10.62,10.62,10.62,1
20150501|2015-03-11 13:00,11,10.64,10.74,10.64,10.74,76
20150501|2015-03-11 19:00,12,10.695,10.7,10.67,10.67,3
20150501|2015-03-11 19:30,12,10.655,10.655,10.65,10.65,2
20150501|2015-03-11 20:00,12,10.655,10.68,10.655,10.68,2
20150501|2015-03-11 20:30,12,10.685,10.685,10.685,10.685,3
20150501|2015-03-11 21:00,12,10.69,10.69,10.69,10.69,1
20150501|2015-03-11 21:30,12,10.685,10.685,10.68,10.68,2
20150501|2015-03-11 22:30,12,10.69,10.69,10.69,10.69,1
20150501|2015-03-12 01:00,12,10.685,10.685,10.68,10.68,3
20150501|2015-03-12 03:30,12,10.685,10.685,10.68,10.68,3
20150501|2015-03-12 05:00,12,10.68,10.68,10.68,10.68,1
20150501|2015-03-12 07:30,12,10.68,10.7,10.68,10.7,2
20150501|2015-03-12 08:30,12,10.69,10.845,10.685,10.83,126
20150501|2015-03-12 09:00,12,10.835,10.85,10.73,10.73,81
20150501|2015-03-12 09:30,12,10.78,10.79,10.735,10.735,18
20150501|2015-03-12 10:00,12,10.74,10.765,10.74,10.75,7
20150501|2015-03-12 10:30,12,10.74,10.75,10.675,10.675,25
20150501|2015-03-12 11:00,12,10.71,10.725,10.71,10.725,5
20150501|2015-03-12 11:30,12,10.73,10.735,10.73,10.735,4
20150501|2015-03-12 12:00,12,10.75,10.75,10.73,10.75,5
20150501|2015-03-12 12:30,12,10.745,10.745,10.72,10.72,4
20150501|2015-03-12 13:00,12,10.735,10.745,10.665,10.665,34
20150501|2015-03-12 19:00,13,10.65,10.65,10.615,10.615,11
20150501|2015-03-12 20:00,13,10.65,10.66,10.65,10.66,16
20150501|2015-03-12 22:30,13,10.65,10.76,10.62,10.76,16
20150501|2015-03-13 03:30,13,10.69,10.745,10.69,10.745,4
20150501|2015-03-13 05:00,13,10.69,10.735,10.69,10.73,4
20150501|2015-03-13 05:30,13,10.74,10.75,10.74,10.745,7
20150501|2015-03-13 08:30,13,10.72,10.725,10.69,10.69,18
20150501|2015-03-13 09:00,13,10.675,10.675,10.67,10.67,6
20150501|2015-03-13 09:30,13,10.65,10.7,10.65,10.69,9
20150501|2015-03-13 10:00,13,10.66,10.685,10.66,10.685,4
20150501|2015-03-13 10:30,13,10.655,10.675,10.655,10.655,4
20150501|2015-03-13 11:00,13,10.66,10.66,10.645,10.645,5
20150501|2015-03-13 12:00,13,10.63,10.63,10.6,10.6,17
20150501|2015-03-13 12:30,13,10.6,10.63,10.595,10.595,6
20150501|2015-03-13 13:00,13,10.595,10.615,10.56,10.615,37
20150501|2015-03-15 19:00,16,10.58,10.58,10.525,10.525,10
20150501|2015-03-15 19:30,16,10.505,10.505,10.4,10.4,40
20150501|2015-03-15 20:00,16,10.45,10.57,10.445,10.57,13
20150501|2015-03-15 20:30,16,10.55,10.55,10.55,10.55,1
20150501|2015-03-15 21:00,16,10.535,10.535,10.535,10.535,2
20150501|2015-03-15 21:30,16,10.485,10.485,10.48,10.48,4
20150501|2015-03-16 00:30,16,10.525,10.525,10.525,10.525,1
20150501|2015-03-16 03:00,16,10.52,10.52,10.52,10.52,1
20150501|2015-03-16 03:30,16,10.47,10.47,10.47,10.47,2
20150501|2015-03-16 04:00,16,10.465,10.495,10.46,10.495,5
20150501|2015-03-16 04:30,16,10.49,10.49,10.49,10.49,2
20150501|2015-03-16 07:30,16,10.5,10.5,10.5,10.5,1
20150501|2015-03-16 08:30,16,10.495,10.495,10.47,10.47,4
20150501|2015-03-16 09:00,16,10.5,10.505,10.5,10.505,2
20150501|2015-03-16 09:30,16,10.505,10.595,10.505,10.585,15
20150501|2015-03-16 10:00,16,10.57,10.57,10.54,10.55,10
20150501|2015-03-16 10:30,16,10.57,10.63,10.57,10.63,14
20150501|2015-03-16 11:00,16,10.62,10.69,10.62,10.69,9
20150501|2015-03-16 11:30,16,10.67,10.68,10.59,10.59,32
20150501|2015-03-16 12:00,16,10.62,10.62,10.565,10.565,13
20150501|2015-03-16 12:30,16,10.565,10.58,10.535,10.535,16
20150501|2015-03-16 13:00,16,10.535,10.535,10.515,10.515,30
20150501|2015-03-16 19:00,17,10.545,10.545,10.545,10.545,1
20150501|2015-03-16 19:30,17,10.54,10.565,10.525,10.525,6
20150501|2015-03-16 20:00,17,10.545,10.545,10.545,10.545,1
20150501|2015-03-16 20:30,17,10.555,10.555,10.54,10.55,5
20150501|2015-03-16 21:00,17,10.545,10.545,10.545,10.545,1
20150501|2015-03-16 21:30,17,10.55,10.55,10.55,10.55,1
20150501|2015-03-17 01:00,17,10.56,10.56,10.56,10.56,1
20150501|2015-03-17 02:30,17,10.57,10.575,10.57,10.575,2
20150501|2015-03-17 04:30,17,10.575,10.575,10.575,10.575,1
20150501|2015-03-17 06:30,17,10.565,10.575,10.56,10.575,3
20150501|2015-03-17 07:00,17,10.575,10.58,10.575,10.575,3
20150501|2015-03-17 07:30,17,10.575,10.575,10.56,10.56,3
20150501|2015-03-17 08:30,17,10.56,10.58,10.51,10.52,19
20150501|2015-03-17 09:30,17,10.555,10.57,10.555,10.57,2
20150501|2015-03-17 10:00,17,10.575,10.58,10.575,10.58,15
20150501|2015-03-17 10:30,17,10.58,10.63,10.575,10.63,30
20150501|2015-03-17 11:00,17,10.595,10.595,10.55,10.575,29
20150501|2015-03-17 11:30,17,10.585,10.595,10.585,10.595,4
20150501|2015-03-17 12:00,17,10.6,10.63,10.6,10.63,20
20150501|2015-03-17 12:30,17,10.625,10.625,10.575,10.575,10
20150501|2015-03-17 13:00,17,10.59,10.63,10.57,10.595,39
20150501|2015-03-17 19:00,18,10.625,10.625,10.625,10.625,4
20150501|2015-03-17 20:00,18,10.585,10.585,10.58,10.58,2
20150501|2015-03-17 20:30,18,10.59,10.61,10.59,10.61,2
20150501|2015-03-17 21:00,18,10.595,10.605,10.595,10.6,4
20150501|2015-03-17 22:00,18,10.585,10.585,10.585,10.585,1
20150501|2015-03-17 23:30,18,10.625,10.625,10.625,10.625,2
20150501|2015-03-18 00:00,18,10.625,10.625,10.625,10.625,1
20150501|2015-03-18 05:30,18,10.625,10.665,10.625,10.665,6
20150501|2015-03-18 06:00,18,10.64,10.64,10.64,10.64,1
20150501|2015-03-18 06:30,18,10.63,10.63,10.63,10.63,1
20150501|2015-03-18 07:00,18,10.655,10.655,10.655,10.655,1
20150501|2015-03-18 08:30,18,10.66,10.68,10.61,10.63,9
20150501|2015-03-18 09:00,18,10.625,10.625,10.615,10.615,4
20150501|2015-03-18 09:30,18,10.64,10.72,10.64,10.695,27
20150501|2015-03-18 10:00,18,10.69,10.725,10.69,10.725,6
20150501|2015-03-18 10:30,18,10.73,10.785,10.73,10.78,45
20150501|2015-03-18 11:00,18,10.79,10.81,10.75,10.81,59
20150501|2015-03-18 11:30,18,10.81,10.845,10.8,10.8,57
20150501|2015-03-18 12:00,18,10.8,10.83,10.8,10.83,6
20150501|2015-03-18 12:30,18,10.835,10.945,10.83,10.92,122
20150501|2015-03-18 13:00,18,10.91,11.055,10.885,10.98,140
20150501|2015-03-18 19:00,19,10.97,10.97,10.95,10.97,21
20150501|2015-03-18 21:00,19,10.96,10.975,10.96,10.975,4
20150501|2015-03-18 22:00,19,10.97,10.97,10.97,10.97,4
20150501|2015-03-19 01:30,19,10.95,10.95,10.935,10.935,5
20150501|2015-03-19 02:00,19,10.935,10.935,10.935,10.935,1
20150501|2015-03-19 02:30,19,10.935,10.935,10.935,10.935,1
20150501|2015-03-19 04:30,19,10.935,10.95,10.93,10.95,4
20150501|2015-03-19 06:00,19,10.95,10.95,10.95,10.95,1
20150501|2015-03-19 06:30,19,10.96,10.96,10.96,10.96,1
20150501|2015-03-19 07:00,19,10.95,10.95,10.915,10.915,8
20150501|2015-03-19 07:30,19,10.915,10.915,10.76,10.76,56
20150501|2015-03-19 08:30,19,10.8,10.98,10.8,10.93,102
20150501|2015-03-19 09:00,19,10.925,10.925,10.9,10.91,14
20150501|2015-03-19 09:30,19,10.93,10.945,10.865,10.89,68
20150501|2015-03-19 10:00,19,10.9,10.9,10.865,10.865,10
20150501|2015-03-19 10:30,19,10.885,10.9,10.885,10.9,54
20150501|2015-03-19 11:00,19,10.925,10.935,10.905,10.905,15
20150501|2015-03-19 11:30,19,10.905,10.905,10.83,10.875,44
20150501|2015-03-19 12:00,19,10.865,10.88,10.845,10.88,20
20150501|2015-03-19 12:30,19,10.88,10.92,10.88,10.915,46
20150501|2015-03-19 13:00,19,10.92,10.935,10.905,10.905,42
20150501|2015-03-19 19:00,20,10.86,10.86,10.855,10.855,2
20150501|2015-03-19 20:30,20,10.875,10.91,10.875,10.895,7
20150501|2015-03-19 21:30,20,10.91,10.92,10.91,10.92,5
20150501|2015-03-20 00:00,20,10.93,10.93,10.93,10.93,2
20150501|2015-03-20 00:30,20,10.935,10.935,10.935,10.935,1
20150501|2015-03-20 02:30,20,10.91,10.91,10.9,10.9,3
20150501|2015-03-20 03:00,20,10.9,10.9,10.9,10.9,1
20150501|2015-03-20 06:00,20,10.91,10.91,10.91,10.91,2
20150501|2015-03-20 08:30,20,10.91,10.91,10.885,10.9,6
20150501|2015-03-20 09:00,20,10.91,10.91,10.88,10.88,34
20150501|2015-03-20 09:30,20,10.88,10.935,10.86,10.925,44
20150501|2015-03-20 10:00,20,10.935,10.935,10.905,10.92,10
20150501|2015-03-20 10:30,20,10.9,10.925,10.88,10.92,30
20150501|2015-03-20 11:00,20,10.92,10.92,10.92,10.92,11
20150501|2015-03-20 11:30,20,10.93,10.945,10.93,10.945,8
20150501|2015-03-20 12:00,20,10.945,10.945,10.915,10.915,17
20150501|2015-03-20 12:30,20,10.94,10.94,10.92,10.92,6
20150501|2015-03-20 13:00,20,10.92,10.92,10.92,10.92,5
20150501|2015-03-22 19:00,23,10.91,10.91,10.91,10.91,5
20150501|2015-03-22 19:30,23,10.935,10.94,10.935,10.94,2
20150501|2015-03-22 20:30,23,10.915,10.915,10.915,10.915,2
20150501|2015-03-22 21:30,23,10.925,10.94,10.91,10.94,7
20150501|2015-03-22 22:00,23,10.94,10.94,10.94,10.94,1
20150501|2015-03-22 22:30,23,10.945,10.945,10.945,10.945,1
20150501|2015-03-22 23:30,23,10.945,10.945,10.945,10.945,1
20150501|2015-03-23 00:00,23,10.945,10.945,10.945,10.945,1
20150501|2015-03-23 05:30,23,10.945,10.95,10.945,10.95,26
20150501|2015-03-23 06:00,23,10.96,10.96,10.96,10.96,2
20150501|2015-03-23 06:30,23,10.94,10.94,10.935,10.935,3
20150501|2015-03-23 07:00,23,10.93,10.93,10.93,10.93,2
20150501|2015-03-23 07:30,23,10.93,10.93,10.925,10.925,2
20150501|2015-03-23 08:30,23,10.915,10.96,10.915,10.96,23
20150501|2015-03-23 09:00,23,10.965,10.98,10.96,10.96,38
20150501|2015-03-23 09:30,23,10.975,10.995,10.96,10.96,28
20150501|2015-03-23 10:00,23,10.955,10.955,10.92,10.92,17
20150501|2015-03-23 10:30,23,10.955,10.97,10.95,10.97,10
20150501|2015-03-23 11:00,23,10.985,11.05,10.97,10.98,85
20150501|2015-03-23 11:30,23,11.015,11.02,11,11.02,11
20150501|2015-03-23 12:00,23,11.02,11.02,10.97,10.97,16
20150501|2015-03-23 12:30,23,10.99,10.99,10.945,10.975,38
20150501|2015-03-23 13:00,23,10.98,11.035,10.98,10.99,24
20150501|2015-03-23 19:00,24,10.99,10.99,10.99,10.99,1
20150501|2015-03-23 19:30,24,11.06,11.1,11.06,11.07,65
20150501|2015-03-23 20:00,24,11.095,11.1,11.095,11.1,4
20150501|2015-03-23 20:30,24,11.11,11.14,11.11,11.14,31
20150501|2015-03-23 21:00,24,11.12,11.12,11.12,11.12,1
20150501|2015-03-23 21:30,24,11.11,11.12,11.07,11.095,11
20150501|2015-03-23 22:00,24,11.11,11.11,11.085,11.085,4
20150501|2015-03-23 22:30,24,11.085,11.085,11.085,11.085,1
20150501|2015-03-23 23:30,24,11.07,11.07,11.07,11.07,1
20150501|2015-03-24 01:00,24,11.085,11.085,11.07,11.07,2
20150501|2015-03-24 01:30,24,11.065,11.065,11.065,11.065,1
20150501|2015-03-24 02:00,24,11.065,11.12,11.065,11.12,12
20150501|2015-03-24 03:30,24,11.11,11.11,11.11,11.11,1
20150501|2015-03-24 04:00,24,11.11,11.11,11.11,11.11,1
20150501|2015-03-24 06:30,24,11.11,11.12,11.11,11.12,3
20150501|2015-03-24 07:00,24,11.12,11.31,11.12,11.29,228
20150501|2015-03-24 07:30,24,11.27,11.27,11.255,11.26,9
20150501|2015-03-24 08:30,24,11.24,11.25,11.11,11.11,50
20150501|2015-03-24 09:00,24,11.11,11.14,11.095,11.105,36
20150501|2015-03-24 09:30,24,11.135,11.15,11.09,11.09,81
20150501|2015-03-24 10:00,24,11.12,11.12,11.095,11.095,3
20150501|2015-03-24 10:30,24,11.09,11.105,11.065,11.105,30
20150501|2015-03-24 11:00,24,11.105,11.16,11.105,11.15,37
20150501|2015-03-24 11:30,24,11.145,11.15,11.135,11.135,11
20150501|2015-03-24 12:00,24,11.15,11.15,11.15,11.15,3
20150501|2015-03-24 12:30,24,11.145,11.16,11.145,11.16,7
20150501|2015-03-24 13:00,24,11.15,11.16,11.11,11.145,19
20150501|2015-03-24 19:00,25,11.15,11.15,11.13,11.13,2
20150501|2015-03-24 19:30,25,11.15,11.15,11.15,11.15,1
20150501|2015-03-24 22:00,25,11.15,11.16,11.15,11.16,4
20150501|2015-03-24 22:30,25,11.16,11.16,11.16,11.16,1
20150501|2015-03-24 23:30,25,11.15,11.15,11.15,11.15,1
20150501|2015-03-25 02:30,25,11.16,11.16,11.16,11.16,1
20150501|2015-03-25 03:30,25,11.15,11.15,11.15,11.15,5
20150501|2015-03-25 04:30,25,11.15,11.15,11.13,11.13,9
20150501|2015-03-25 06:00,25,11.145,11.15,11.145,11.15,5
20150501|2015-03-25 07:00,25,11.135,11.135,11.09,11.09,21
20150501|2015-03-25 07:30,25,11.085,11.085,11.06,11.06,39
20150501|2015-03-25 08:30,25,11.06,11.1,11.06,11.06,15
20150501|2015-03-25 09:00,25,11.06,11.09,11.06,11.07,22
20150501|2015-03-25 09:30,25,11.08,11.1,11.08,11.085,7
20150501|2015-03-25 10:00,25,11.095,11.145,11.095,11.1,16
20150501|2015-03-25 10:30,25,11.11,11.11,11.06,11.06,12
20150501|2015-03-25 11:00,25,11.06,11.06,11.06,11.06,6
20150501|2015-03-25 11:30,25,11.07,11.075,11.07,11.075,11
20150501|2015-03-25 12:00,25,11.065,11.065,11.04,11.04,81
20150501|2015-03-25 12:30,25,11.035,11.04,11.025,11.025,19
20150501|2015-03-25 13:00,25,11.02,11.03,10.945,10.95,54
20150501|2015-03-25 19:00,26,10.97,10.97,10.945,10.945,5
20150501|2015-03-25 19:30,26,10.95,10.97,10.95,10.97,2
20150501|2015-03-25 20:00,26,10.96,10.995,10.96,10.995,5
20150501|2015-03-25 21:00,26,11.005,11.005,10.98,10.985,7
20150501|2015-03-25 22:00,26,10.97,10.97,10.97,10.97,1
20150501|2015-03-25 22:30,26,10.96,10.96,10.95,10.95,5
20150501|2015-03-26 00:00,26,10.955,10.975,10.955,10.975,2
20150501|2015-03-26 03:00,26,10.975,10.975,10.975,10.975,3
20150501|2015-03-26 06:30,26,10.975,10.985,10.975,10.985,16
20150501|2015-03-26 07:00,26,10.99,10.995,10.99,10.995,15
20150501|2015-03-26 07:30,26,10.985,10.985,10.985,10.985,2
20150501|2015-03-26 08:30,26,10.96,11,10.955,10.99,9
20150501|2015-03-26 09:00,26,10.99,10.99,10.97,10.97,6
20150501|2015-03-26 09:30,26,10.965,11.015,10.95,11.005,24
20150501|2015-03-26 10:00,26,10.985,11.035,10.98,11.035,8
20150501|2015-03-26 10:30,26,11.03,11.035,11.005,11.005,6
20150501|2015-03-26 11:00,26,11.025,11.025,11,11,3
20150501|2015-03-26 11:30,26,11.02,11.02,11,11,3
20150501|2015-03-26 12:00,26,11.01,11.08,11.01,11.08,21
20150501|2015-03-26 12:30,26,11.065,11.065,11.03,11.05,16
20150501|2015-03-26 13:00,26,11.07,11.125,11.05,11.125,55
20150501|2015-03-26 19:00,27,11.115,11.115,11.115,11.115,2
20150501|2015-03-26 20:30,27,11.115,11.115,11.115,11.115,2
20150501|2015-03-26 21:00,27,11.115,11.115,11.115,11.115,2
20150501|2015-03-26 21:30,27,11.115,11.115,11.115,11.115,2
20150501|2015-03-27 01:00,27,11.125,11.125,11.125,11.125,13
20150501|2015-03-27 02:30,27,11.085,11.085,11.085,11.085,1
20150501|2015-03-27 03:00,27,11.085,11.085,11.085,11.085,1
20150501|2015-03-27 06:30,27,11.04,11.04,10.985,11,14
20150501|2015-03-27 07:00,27,10.98,10.98,10.97,10.97,11
20150501|2015-03-27 07:30,27,10.995,11.015,10.995,11.015,15
20150501|2015-03-27 08:30,27,10.985,10.99,10.97,10.97,20
20150501|2015-03-27 09:00,27,10.975,10.975,10.975,10.975,1
20150501|2015-03-27 09:30,27,10.99,11.02,10.99,11.02,20
20150501|2015-03-27 10:00,27,11.02,11.09,11.02,11.085,23
20150501|2015-03-27 10:30,27,11.045,11.045,11.005,11.005,5
20150501|2015-03-27 11:00,27,11.005,11.005,10.955,10.955,29
20150501|2015-03-27 11:30,27,10.96,10.96,10.955,10.955,9
20150501|2015-03-27 12:00,27,10.955,10.99,10.955,10.99,4
20150501|2015-03-27 12:30,27,11,11.025,11,11.025,8
20150501|2015-03-27 13:00,27,11.025,11.025,10.98,10.98,23
20150501|2015-03-29 20:30,30,10.97,11.005,10.97,10.975,5
20150501|2015-03-29 21:00,30,10.955,10.955,10.95,10.95,2
20150501|2015-03-29 21:30,30,10.975,10.975,10.975,10.975,1
20150501|2015-03-30 01:30,30,10.955,10.955,10.955,10.955,1
20150501|2015-03-30 02:00,30,10.955,10.955,10.955,10.955,1
20150501|2015-03-30 06:00,30,10.95,10.97,10.95,10.97,3
20150501|2015-03-30 06:30,30,10.955,10.955,10.955,10.955,1
20150501|2015-03-30 08:30,30,10.955,10.975,10.955,10.975,6
20150501|2015-03-30 09:00,30,10.955,11,10.955,10.975,8
20150501|2015-03-30 09:30,30,10.975,11,10.955,11,10
20150501|2015-03-30 10:00,30,11,11,11,11,5
20150501|2015-03-30 10:30,30,10.995,11.07,10.995,11.06,38
20150501|2015-03-30 11:00,30,11.07,11.085,11.06,11.06,14
20150501|2015-03-30 11:30,30,11.055,11.065,11.05,11.05,13
20150501|2015-03-30 12:00,30,11.065,11.155,11.065,11.115,86
20150501|2015-03-30 12:30,30,11.115,11.115,11.065,11.065,34
20150501|2015-03-30 13:00,30,11.065,11.135,11.065,11.07,43
20150501|2015-03-30 19:00,31,11.05,11.05,11.05,11.05,2
20150501|2015-03-30 22:00,31,11.03,11.03,10.97,11.02,28
20150501|2015-03-30 23:00,31,11.05,11.05,11.05,11.05,4
20150501|2015-03-31 00:00,31,11.06,11.06,11.06,11.06,1
20150501|2015-03-31 00:30,31,11.055,11.055,11.055,11.055,4
20150501|2015-03-31 01:30,31,11.055,11.06,11.055,11.06,2
20150501|2015-03-31 02:00,31,11.06,11.06,11.06,11.06,1
20150501|2015-03-31 03:00,31,11.08,11.085,11.08,11.085,2
20150501|2015-03-31 04:30,31,11.075,11.075,11.075,11.075,2
20150501|2015-03-31 06:30,31,11.07,11.07,11.065,11.065,2
20150501|2015-03-31 07:30,31,11.065,11.09,11.06,11.09,9
20150501|2015-03-31 08:30,31,11.06,11.07,11.03,11.06,24
20150501|2015-03-31 09:00,31,11.07,11.07,11.07,11.07,1
20150501|2015-03-31 09:30,31,11.095,11.19,11.095,11.15,79
20150501|2015-03-31 10:00,31,11.15,11.15,11.1,11.1,15
20150501|2015-03-31 10:30,31,11.125,11.125,11.12,11.12,3
20150501|2015-03-31 11:00,31,11.085,11.175,11.015,11.08,54
20150501|2015-03-31 11:30,31,11.08,11.08,11.02,11.02,27
20150501|2015-03-31 12:00,31,11.02,11.02,10.97,10.97,58
20150501|2015-03-31 12:30,31,10.97,10.975,10.875,10.88,114
20150501|2015-03-31 13:00,31,10.88,10.915,10.865,10.915,112
20150501|2015-03-31 19:00,1,10.82,10.89,10.82,10.875,15
20150501|2015-03-31 21:00,1,10.905,10.905,10.905,10.905,1
20150501|2015-03-31 21:30,1,10.885,10.91,10.885,10.91,2
20150501|2015-03-31 22:30,1,10.88,10.88,10.88,10.88,3
20150501|2015-04-01 01:00,1,10.905,10.905,10.895,10.905,3
20150501|2015-04-01 02:30,1,10.91,10.91,10.91,10.91,1
20150501|2015-04-01 03:00,1,10.91,10.91,10.91,10.91,1
20150501|2015-04-01 05:00,1,10.92,10.92,10.92,10.92,2
20150501|2015-04-01 07:00,1,10.945,10.945,10.905,10.905,4
20150501|2015-04-01 08:30,1,10.91,10.96,10.875,10.875,33
20150501|2015-04-01 09:00,1,10.865,10.88,10.865,10.88,27
20150501|2015-04-01 09:30,1,10.885,10.885,10.835,10.835,44
20150501|2015-04-01 10:00,1,10.835,10.835,10.77,10.805,67
20150501|2015-04-01 10:30,1,10.815,10.84,10.8,10.8,26
20150501|2015-04-01 11:00,1,10.82,10.82,10.79,10.79,11
20150501|2015-04-01 11:30,1,10.79,10.81,10.785,10.81,14
20150501|2015-04-01 12:00,1,10.79,10.795,10.785,10.795,5
20150501|2015-04-01 12:30,1,10.8,10.805,10.79,10.79,7
20150501|2015-04-01 13:00,1,10.81,10.81,10.77,10.77,26
20150501|2015-04-01 21:00,2,10.78,10.81,10.78,10.8,4
20150501|2015-04-01 21:30,2,10.79,10.79,10.79,10.79,1
20150501|2015-04-01 23:30,2,10.78,10.78,10.775,10.775,2
20150501|2015-04-02 00:00,2,10.78,10.78,10.78,10.78,1
20150501|2015-04-02 00:30,2,10.78,10.78,10.78,10.78,1
20150501|2015-04-02 01:30,2,10.78,10.78,10.78,10.78,1
20150501|2015-04-02 02:00,2,10.78,10.78,10.765,10.765,5
20150501|2015-04-02 03:00,2,10.77,10.77,10.765,10.765,12
20150501|2015-04-02 05:30,2,10.765,10.765,10.765,10.765,9
20150501|2015-04-02 06:00,2,10.77,10.77,10.77,10.77,4
20150501|2015-04-02 07:00,2,10.765,10.765,10.765,10.765,5
20150501|2015-04-02 08:30,2,10.775,10.88,10.775,10.85,39
20150501|2015-04-02 09:00,2,10.875,10.9,10.865,10.875,14
20150501|2015-04-02 09:30,2,10.88,10.88,10.825,10.845,10
20150501|2015-04-02 10:00,2,10.825,10.825,10.825,10.825,3
20150501|2015-04-02 10:30,2,10.82,10.87,10.82,10.855,8
20150501|2015-04-02 11:00,2,10.87,10.895,10.845,10.845,13
20150501|2015-04-02 11:30,2,10.835,10.85,10.81,10.825,7
20150501|2015-04-02 12:00,2,10.805,10.825,10.805,10.825,2
20150501|2015-04-02 12:30,2,10.835,10.835,10.78,10.78,12
20150501|2015-04-02 13:00,2,10.8,10.87,10.8,10.87,17
20150501|2015-04-05 19:00,6,10.85,10.9,10.85,10.9,9
20150501|2015-04-05 19:30,6,10.9,10.9,10.9,10.9,2
20150501|2015-04-05 21:30,6,10.895,10.895,10.895,10.895,1
20150501|2015-04-05 23:30,6,10.9,10.9,10.895,10.895,4
20150501|2015-04-06 02:00,6,10.9,10.9,10.9,10.9,1
20150501|2015-04-06 03:00,6,10.88,10.88,10.87,10.87,2
20150501|2015-04-06 04:00,6,10.86,10.86,10.85,10.85,2
20150501|2015-04-06 05:30,6,10.85,10.85,10.85,10.85,1
20150501|2015-04-06 06:00,6,10.845,10.845,10.845,10.845,2
20150501|2015-04-06 08:30,6,10.85,10.855,10.8,10.8,18
20150501|2015-04-06 09:00,6,10.83,10.865,10.8,10.85,18
20150501|2015-04-06 09:30,6,10.85,10.895,10.85,10.895,22
20150501|2015-04-06 10:00,6,10.84,10.855,10.84,10.855,5
20150501|2015-04-06 10:30,6,10.855,10.855,10.825,10.825,8
20150501|2015-04-06 11:00,6,10.825,10.86,10.825,10.86,5
20150501|2015-04-06 11:30,6,10.875,10.875,10.865,10.865,5
20150501|2015-04-06 12:00,6,10.895,10.895,10.895,10.895,3
20150501|2015-04-06 12:30,6,10.88,10.88,10.845,10.845,9
20150501|2015-04-06 13:00,6,10.88,10.9,10.805,10.835,35
20150501|2015-04-06 19:00,7,10.82,10.875,10.82,10.875,3
20150501|2015-04-06 20:30,7,10.84,10.84,10.825,10.83,5
20150501|2015-04-06 21:00,7,10.845,10.845,10.825,10.825,2
20150501|2015-04-06 21:30,7,10.83,10.835,10.83,10.835,2
20150501|2015-04-07 02:00,7,10.825,10.825,10.825,10.825,1
20150501|2015-04-07 02:30,7,10.825,10.825,10.825,10.825,3
20150501|2015-04-07 05:30,7,10.795,10.795,10.79,10.79,7
20150501|2015-04-07 08:30,7,10.79,10.85,10.76,10.76,41
20150501|2015-04-07 09:00,7,10.785,10.815,10.785,10.805,15
20150501|2015-04-07 09:30,7,10.785,10.785,10.75,10.75,36
20150501|2015-04-07 10:00,7,10.745,10.77,10.735,10.735,27
20150501|2015-04-07 10:30,7,10.755,10.755,10.735,10.74,13
20150501|2015-04-07 11:00,7,10.76,10.76,10.735,10.74,8
20150501|2015-04-07 11:30,7,10.74,10.74,10.71,10.73,18
20150501|2015-04-07 12:00,7,10.715,10.715,10.7,10.7,28
20150501|2015-04-07 12:30,7,10.7,10.75,10.695,10.73,12
20150501|2015-04-07 13:00,7,10.73,10.73,10.67,10.71,36
20150501|2015-04-07 19:00,8,10.695,10.71,10.685,10.705,4
20150501|2015-04-07 19:30,8,10.71,10.71,10.71,10.71,1
20150501|2015-04-07 21:00,8,10.7,10.71,10.7,10.71,2
20150501|2015-04-07 21:30,8,10.71,10.71,10.71,10.71,3
20150501|2015-04-08 00:30,8,10.69,10.69,10.675,10.685,4
20150501|2015-04-08 01:00,8,10.67,10.67,10.665,10.665,4
20150501|2015-04-08 02:00,8,10.665,10.665,10.665,10.665,2
20150501|2015-04-08 03:00,8,10.66,10.66,10.66,10.66,2
20150501|2015-04-08 03:30,8,10.66,10.66,10.66,10.66,2
20150501|2015-04-08 05:00,8,10.665,10.665,10.665,10.665,4
20150501|2015-04-08 05:30,8,10.66,10.66,10.66,10.66,4
20150501|2015-04-08 07:00,8,10.66,10.66,10.64,10.64,14
20150501|2015-04-08 08:30,8,10.66,10.7,10.64,10.7,32
20150501|2015-04-08 09:00,8,10.7,10.745,10.7,10.74,43
20150501|2015-04-08 10:00,8,10.72,10.72,10.66,10.66,23
20150501|2015-04-08 10:30,8,10.685,10.725,10.615,10.655,77
20150501|2015-04-08 11:00,8,10.62,10.66,10.615,10.62,26
20150501|2015-04-08 11:30,8,10.62,10.635,10.575,10.575,29
20150501|2015-04-08 12:00,8,10.595,10.6,10.58,10.58,13
20150501|2015-04-08 12:30,8,10.58,10.655,10.565,10.585,31
20150501|2015-04-08 13:00,8,10.625,10.625,10.56,10.565,23
20150501|2015-04-08 19:00,9,10.595,10.625,10.595,10.625,3
20150501|2015-04-08 19:30,9,10.605,10.625,10.605,10.61,3
20150501|2015-04-08 20:00,9,10.62,10.62,10.605,10.605,2
20150501|2015-04-08 20:30,9,10.605,10.605,10.605,10.605,3
20150501|2015-04-08 21:00,9,10.595,10.595,10.595,10.595,4
20150501|2015-04-08 21:30,9,10.6,10.6,10.595,10.595,8
20150501|2015-04-09 01:00,9,10.595,10.595,10.595,10.595,2
20150501|2015-04-09 03:00,9,10.62,10.62,10.62,10.62,1
20150501|2015-04-09 03:30,9,10.62,10.62,10.62,10.62,1
20150501|2015-04-09 04:00,9,10.61,10.61,10.605,10.605,2
20150501|2015-04-09 04:30,9,10.595,10.595,10.595,10.595,33
20150501|2015-04-09 05:00,9,10.595,10.595,10.595,10.595,1
20150501|2015-04-09 05:30,9,10.61,10.61,10.61,10.61,1
20150501|2015-04-09 06:00,9,10.595,10.595,10.595,10.595,1
20150501|2015-04-09 07:00,9,10.595,10.595,10.575,10.575,5
20150501|2015-04-09 07:30,9,10.575,10.575,10.575,10.575,2
20150501|2015-04-09 08:30,9,10.57,10.62,10.56,10.575,52
20150501|2015-04-09 09:00,9,10.565,10.57,10.56,10.56,14
20150501|2015-04-09 09:30,9,10.555,10.555,10.525,10.535,74
20150501|2015-04-09 10:00,9,10.525,10.525,10.495,10.51,66
20150501|2015-04-09 10:30,9,10.505,10.555,10.5,10.555,34
20150501|2015-04-09 11:00,9,10.515,10.53,10.495,10.5,52
20150501|2015-04-09 11:30,9,10.505,10.505,10.5,10.5,5
20150501|2015-04-09 12:00,9,10.5,10.5,10.445,10.46,74
20150501|2015-04-09 12:30,9,10.46,10.47,10.41,10.425,52
20150501|2015-04-09 13:00,9,10.425,10.425,10.395,10.4,75
20150501|2015-04-09 19:00,10,10.435,10.445,10.42,10.445,16
20150501|2015-04-09 19:30,10,10.445,10.445,10.42,10.42,5
20150501|2015-04-09 20:00,10,10.425,10.425,10.425,10.425,1
20150501|2015-04-09 20:30,10,10.4,10.4,10.4,10.4,3
20150501|2015-04-09 21:00,10,10.425,10.425,10.425,10.425,2
20150501|2015-04-09 21:30,10,10.4,10.445,10.4,10.415,12
20150501|2015-04-09 22:00,10,10.44,10.44,10.44,10.44,2
20150501|2015-04-10 00:30,10,10.44,10.44,10.44,10.44,2
20150501|2015-04-10 02:00,10,10.415,10.415,10.4,10.4,11
20150501|2015-04-10 02:30,10,10.4,10.42,10.4,10.42,3
20150501|2015-04-10 03:00,10,10.405,10.405,10.4,10.4,2
20150501|2015-04-10 03:30,10,10.395,10.395,10.36,10.37,28
20150501|2015-04-10 04:00,10,10.39,10.395,10.39,10.395,8
20150501|2015-04-10 04:30,10,10.39,10.39,10.39,10.39,1
20150501|2015-04-10 05:00,10,10.395,10.395,10.395,10.395,2
20150501|2015-04-10 05:30,10,10.395,10.395,10.365,10.37,12
20150501|2015-04-10 06:00,10,10.37,10.37,10.37,10.37,1
20150501|2015-04-10 07:00,10,10.365,10.365,10.355,10.355,10
20150501|2015-04-10 07:30,10,10.36,10.36,10.36,10.36,1
20150501|2015-04-10 08:30,10,10.365,10.38,10.295,10.305,146
20150501|2015-04-10 09:00,10,10.31,10.32,10.3,10.31,10
20150501|2015-04-10 09:30,10,10.33,10.33,10.29,10.31,51
20150501|2015-04-10 10:00,10,10.295,10.305,10.27,10.27,51
20150501|2015-04-10 10:30,10,10.28,10.33,10.28,10.285,62
20150501|2015-04-10 11:00,10,10.295,10.335,10.295,10.31,3
20150501|2015-04-10 11:30,10,10.32,10.335,10.32,10.335,2
20150501|2015-04-10 12:00,10,10.33,10.33,10.33,10.33,2
20150501|2015-04-10 12:30,10,10.34,10.36,10.32,10.32,7
20150501|2015-04-10 13:00,10,10.32,10.325,10.255,10.255,96
20150501|2015-04-12 19:00,13,10.32,10.32,10.285,10.285,16
20150501|2015-04-12 19:30,13,10.285,10.31,10.285,10.285,5
20150501|2015-04-12 20:00,13,10.295,10.335,10.295,10.335,6
20150501|2015-04-12 20:30,13,10.335,10.36,10.335,10.36,10
20150501|2015-04-12 21:00,13,10.34,10.34,10.315,10.315,2
20150501|2015-04-12 23:00,13,10.335,10.345,10.335,10.345,2
20150501|2015-04-13 03:30,13,10.31,10.31,10.31,10.31,2
20150501|2015-04-13 04:00,13,10.3,10.3,10.3,10.3,3
20150501|2015-04-13 04:30,13,10.3,10.3,10.3,10.3,2
20150501|2015-04-13 06:30,13,10.285,10.305,10.285,10.305,4
20150501|2015-04-13 07:30,13,10.285,10.285,10.28,10.28,2
20150501|2015-04-13 08:30,13,10.28,10.295,10.255,10.255,46
20150501|2015-04-13 09:00,13,10.27,10.275,10.255,10.275,12
20150501|2015-04-13 09:30,13,10.285,10.295,10.17,10.17,96
20150501|2015-04-13 10:00,13,10.16,10.215,10.155,10.215,60
20150501|2015-04-13 10:30,13,10.18,10.195,10.15,10.15,14
20150501|2015-04-13 11:00,13,10.15,10.165,10.115,10.115,22
20150501|2015-04-13 11:30,13,10.11,10.135,10.1,10.135,9
20150501|2015-04-13 12:00,13,10.11,10.135,10.09,10.09,21
20150501|2015-04-13 12:30,13,10.09,10.13,10.085,10.09,22
20150501|2015-04-13 13:00,13,10.11,10.11,10.1,10.1,11
20150501|2015-04-13 19:00,14,10.085,10.085,10.045,10.045,34
20150501|2015-04-13 19:30,14,10.06,10.06,10.025,10.025,3
20150501|2015-04-13 20:00,14,10.095,10.1,10.035,10.035,5
20150501|2015-04-13 21:00,14,10.05,10.08,10.05,10.05,3
20150501|2015-04-13 21:30,14,10.075,10.085,10.055,10.08,8
20150501|2015-04-13 22:00,14,10.055,10.06,10.055,10.06,2
20150501|2015-04-14 00:00,14,10.08,10.08,10.08,10.08,2
20150501|2015-04-14 00:30,14,10.05,10.1,10.045,10.1,8
20150501|2015-04-14 02:30,14,10.05,10.05,10.05,10.05,3
20150501|2015-04-14 03:30,14,10.05,10.05,10.035,10.035,3
20150501|2015-04-14 04:00,14,10.035,10.035,10.025,10.025,4
20150501|2015-04-14 04:30,14,10.02,10.02,10.02,10.02,2
20150501|2015-04-14 05:00,14,10.02,10.02,10.01,10.01,4
20150501|2015-04-14 05:30,14,10.015,10.02,10.015,10.02,2
20150501|2015-04-14 06:00,14,10.015,10.035,10.015,10.035,3
20150501|2015-04-14 06:30,14,10.055,10.075,10.055,10.075,2
20150501|2015-04-14 08:30,14,10.095,10.14,10.075,10.135,57
20150501|2015-04-14 09:00,14,10.14,10.225,10.14,10.17,49
20150501|2015-04-14 09:30,14,10.16,10.16,10.1,10.1,27
20150501|2015-04-14 10:00,14,10.1,10.175,10.1,10.15,12
20150501|2015-04-14 10:30,14,10.13,10.175,10.12,10.155,33
20150501|2015-04-14 11:00,14,10.17,10.17,10.145,10.17,7
20150501|2015-04-14 11:30,14,10.155,10.155,10.15,10.15,3
20150501|2015-04-14 12:00,14,10.145,10.17,10.14,10.17,6
20150501|2015-04-14 12:30,14,10.145,10.175,10.135,10.16,8
20150501|2015-04-14 13:00,14,10.155,10.23,10.145,10.23,33
20150501|2015-04-14 19:00,15,10.19,10.19,10.19,10.19,2
20150501|2015-04-14 19:30,15,10.19,10.19,10.19,10.19,2
20150501|2015-04-14 22:00,15,10.205,10.21,10.205,10.21,2
20150501|2015-04-14 22:30,15,10.21,10.3,10.21,10.285,20
20150501|2015-04-14 23:30,15,10.28,10.28,10.28,10.28,1
20150501|2015-04-15 00:00,15,10.275,10.275,10.255,10.255,3
20150501|2015-04-15 02:00,15,10.235,10.235,10.22,10.22,4
20150501|2015-04-15 03:30,15,10.215,10.215,10.215,10.215,1
20150501|2015-04-15 04:30,15,10.215,10.215,10.215,10.215,1
20150501|2015-04-15 06:00,15,10.21,10.21,10.21,10.21,1
20150501|2015-04-15 06:30,15,10.2,10.2,10.195,10.195,5
20150501|2015-04-15 07:00,15,10.19,10.19,10.19,10.19,7
20150501|2015-04-15 08:30,15,10.22,10.225,10.22,10.225,8
20150501|2015-04-15 09:00,15,10.21,10.215,10.21,10.21,5
20150501|2015-04-15 09:30,15,10.21,10.21,10.175,10.175,8
20150501|2015-04-15 10:00,15,10.17,10.17,10.11,10.125,29
20150501|2015-04-15 10:30,15,10.13,10.145,10.13,10.135,6
20150501|2015-04-15 11:00,15,10.12,10.14,10.115,10.115,8
20150501|2015-04-15 11:30,15,10.115,10.115,10.1,10.1,10
20150501|2015-04-15 12:30,15,10.105,10.14,10.105,10.105,5
20150501|2015-04-15 13:00,15,10.1,10.13,10.085,10.09,33
20150501|2015-04-15 19:30,16,10.1,10.1,10.1,10.1,1
20150501|2015-04-15 20:30,16,10.1,10.125,10.1,10.125,4
20150501|2015-04-15 21:00,16,10.105,10.13,10.105,10.11,5
20150501|2015-04-15 21:30,16,10.115,10.115,10.09,10.09,9
20150501|2015-04-15 22:00,16,10.095,10.105,10.095,10.105,3
20150501|2015-04-15 22:30,16,10.1,10.1,10.1,10.1,1
20150501|2015-04-15 23:00,16,10.085,10.085,10.08,10.08,4
20150501|2015-04-15 23:30,16,10.08,10.08,10.08,10.08,3
20150501|2015-04-16 00:00,16,10.075,10.075,10.075,10.075,1
20150501|2015-04-16 01:30,16,10.07,10.07,10.07,10.07,2
20150501|2015-04-16 03:00,16,10.07,10.07,10.07,10.07,1
20150501|2015-04-16 03:30,16,10.065,10.065,10.065,10.065,4
20150501|2015-04-16 04:00,16,10.065,10.065,10.065,10.065,8
20150501|2015-04-16 05:00,16,10.07,10.07,10.07,10.07,1
20150501|2015-04-16 05:30,16,10.06,10.06,10.04,10.04,7
20150501|2015-04-16 06:00,16,10.05,10.05,10.035,10.035,5
20150501|2015-04-16 06:30,16,10.05,10.05,10.05,10.05,2
20150501|2015-04-16 07:00,16,10.035,10.045,10.035,10.045,3
20150501|2015-04-16 08:30,16,10.075,10.1,10.03,10.03,40
20150501|2015-04-16 09:00,16,10.035,10.04,10.03,10.03,3
20150501|2015-04-16 09:30,16,10.03,10.04,10.01,10.025,45
20150501|2015-04-16 10:00,16,10.01,10.03,10,10.03,69
20150501|2015-04-16 10:30,16,10.03,10.03,10.015,10.015,4
20150501|2015-04-16 11:00,16,10.015,10.03,10.01,10.01,45
20150501|2015-04-16 11:30,16,10.01,10.01,10.005,10.005,7
20150501|2015-04-16 12:00,16,10.005,10.005,9.985,9.985,49
20150501|2015-04-16 12:30,16,9.975,9.975,9.915,9.94,41
20150501|2015-04-16 13:00,16,9.92,9.995,9.905,9.995,37
20150501|2015-04-16 19:00,17,10.03,10.03,9.905,9.905,10
20150501|2015-04-16 19:30,17,9.93,9.935,9.85,9.85,42
20150501|2015-04-16 20:00,17,9.89,9.89,9.82,9.825,10
20150501|2015-04-16 20:30,17,9.825,9.855,9.82,9.85,8
20150501|2015-04-16 21:00,17,9.845,9.96,9.835,9.96,18
20150501|2015-04-16 21:30,17,9.965,9.97,9.965,9.97,2
20150501|2015-04-17 00:00,17,9.965,9.965,9.96,9.96,3
20150501|2015-04-17 01:00,17,9.935,9.935,9.935,9.935,1
20150501|2015-04-17 01:30,17,9.915,9.915,9.915,9.915,1
20150501|2015-04-17 03:30,17,9.905,9.905,9.895,9.9,5
20150501|2015-04-17 04:30,17,9.9,9.9,9.9,9.9,2
20150501|2015-04-17 05:30,17,9.89,9.89,9.89,9.89,1
20150501|2015-04-17 06:00,17,9.89,9.89,9.89,9.89,1
20150501|2015-04-17 06:30,17,9.9,9.9,9.9,9.9,1
20150501|2015-04-17 07:00,17,9.91,9.91,9.89,9.89,3
20150501|2015-04-17 07:30,17,9.9,9.9,9.885,9.885,3
20150501|2015-04-17 08:30,17,9.92,9.935,9.815,9.82,49
20150501|2015-04-17 09:00,17,9.82,9.84,9.755,9.825,56
20150501|2015-04-17 09:30,17,9.845,9.945,9.845,9.935,42
20150501|2015-04-17 10:00,17,9.905,9.935,9.9,9.935,22
20150501|2015-04-17 10:30,17,9.935,9.955,9.915,9.92,16
20150501|2015-04-17 11:00,17,9.92,9.935,9.9,9.905,36
20150501|2015-04-17 11:30,17,9.885,9.89,9.875,9.875,13
20150501|2015-04-17 12:00,17,9.895,9.92,9.895,9.92,10
20150501|2015-04-17 12:30,17,9.895,9.92,9.895,9.91,6
20150501|2015-04-17 13:00,17,9.925,9.925,9.9,9.9,9
20150501|2015-04-19 19:00,20,9.955,9.97,9.895,9.9,10
20150501|2015-04-19 20:30,20,9.895,9.895,9.895,9.895,1
20150501|2015-04-19 21:30,20,9.89,9.89,9.89,9.89,1
20150501|2015-04-19 22:00,20,9.87,9.87,9.855,9.855,2
20150501|2015-04-19 22:30,20,9.87,9.87,9.87,9.87,1
20150501|2015-04-19 23:00,20,9.835,9.835,9.83,9.83,2
20150501|2015-04-20 00:00,20,9.84,9.84,9.84,9.84,1
20150501|2015-04-20 06:00,20,9.84,9.84,9.84,9.84,1
20150501|2015-04-20 06:30,20,9.84,9.84,9.84,9.84,1
20150501|2015-04-20 07:00,20,9.835,9.835,9.835,9.835,1
20150501|2015-04-20 07:30,20,9.835,9.835,9.83,9.83,2
20150501|2015-04-20 08:30,20,9.835,9.84,9.795,9.84,36
20150501|2015-04-20 09:00,20,9.84,9.865,9.83,9.835,8
20150501|2015-04-20 09:30,20,9.875,9.88,9.8,9.8,28
20150501|2015-04-20 10:00,20,9.8,9.82,9.8,9.805,6
20150501|2015-04-20 10:30,20,9.81,9.81,9.81,9.81,1
20150501|2015-04-20 11:00,20,9.825,9.855,9.79,9.795,29
20150501|2015-04-20 11:30,20,9.825,9.83,9.8,9.8,8
20150501|2015-04-20 12:00,20,9.82,9.825,9.79,9.79,7
20150501|2015-04-20 12:30,20,9.79,9.79,9.76,9.79,26
20150501|2015-04-20 13:00,20,9.8,9.815,9.77,9.81,14
20150501|2015-04-20 19:00,21,9.785,9.82,9.785,9.795,4
20150501|2015-04-20 20:00,21,9.82,9.82,9.82,9.82,1
20150501|2015-04-20 20:30,21,9.81,9.825,9.805,9.82,6
20150501|2015-04-20 21:00,21,9.815,9.82,9.815,9.82,4
20150501|2015-04-20 21:30,21,9.835,9.835,9.835,9.835,1
20150501|2015-04-20 23:00,21,9.8,9.8,9.8,9.8,2
20150501|2015-04-21 00:30,21,9.805,9.805,9.805,9.805,1
20150501|2015-04-21 02:30,21,9.815,9.815,9.815,9.815,1
20150501|2015-04-21 03:00,21,9.82,9.835,9.82,9.835,5
20150501|2015-04-21 04:30,21,9.805,9.805,9.805,9.805,1
20150501|2015-04-21 08:30,21,9.845,9.875,9.8,9.8,14
20150501|2015-04-21 09:00,21,9.825,9.855,9.825,9.855,10
20150501|2015-04-21 09:30,21,9.86,10.015,9.86,9.92,79
20150501|2015-04-21 10:00,21,10.015,10.03,9.965,9.965,16
20150501|2015-04-21 10:30,21,9.97,9.97,9.97,9.97,1
20150501|2015-04-21 11:00,21,9.97,9.97,9.945,9.945,11
20150501|2015-04-21 11:30,21,9.95,9.955,9.945,9.955,12
20150501|2015-04-21 12:00,21,9.945,9.965,9.945,9.965,10
20150501|2015-04-21 12:30,21,9.965,9.965,9.965,9.965,6
20150501|2015-04-21 13:00,21,9.965,10,9.92,10,51
20150501|2015-04-21 19:00,22,10,10,9.98,9.98,2
20150501|2015-04-21 19:30,22,9.995,9.995,9.995,9.995,2
20150501|2015-04-21 20:30,22,9.975,9.975,9.975,9.975,1
20150501|2015-04-21 21:30,22,9.99,9.99,9.99,9.99,1
20150501|2015-04-21 23:00,22,10.01,10.02,10.01,10.02,3
20150501|2015-04-21 23:30,22,10.015,10.02,10.015,10.02,5
20150501|2015-04-22 00:00,22,10.02,10.02,10.02,10.02,1
20150501|2015-04-22 00:30,22,10.02,10.02,10.02,10.02,1
20150501|2015-04-22 02:30,22,10.035,10.12,10.035,10.12,28
20150501|2015-04-22 06:30,22,10.1,10.1,10.1,10.1,1
20150501|2015-04-22 07:00,22,10.11,10.15,10.05,10.05,32
20150501|2015-04-22 08:30,22,10.075,10.14,10.025,10.025,5
20150501|2015-04-22 09:00,22,10.07,10.12,10.03,10.035,15
20150501|2015-04-22 09:30,22,10.035,10.1,10.035,10.095,10
20150501|2015-04-22 10:00,22,10.11,10.11,10.1,10.1,2
20150501|2015-04-22 10:30,22,10.1,10.12,10.1,10.105,6
20150501|2015-04-22 11:30,22,10.125,10.13,10.105,10.105,3
20150501|2015-04-22 12:00,22,10.125,10.125,10.125,10.125,6
20150501|2015-04-22 12:30,22,10.1,10.125,10.09,10.125,6
20150501|2015-04-22 13:00,22,10.135,10.14,10.09,10.14,18
20150501|2015-04-22 19:00,23,10.14,10.14,10.14,10.14,1
20150501|2015-04-22 19:30,23,10.085,10.085,10.085,10.085,1
20150501|2015-04-23 01:00,23,10.085,10.085,10.085,10.085,1
20150501|2015-04-23 01:30,23,10.055,10.055,10.055,10.055,2
20150501|2015-04-23 02:00,23,10.045,10.045,10.03,10.03,3
20150501|2015-04-23 02:30,23,10.04,10.07,10.04,10.07,4
20150501|2015-04-23 03:00,23,10.08,10.08,10.08,10.08,2
20150501|2015-04-23 03:30,23,10.08,10.08,10.08,10.08,5
20150501|2015-04-23 04:30,23,10.08,10.08,10.08,10.08,2
20150501|2015-04-23 06:30,23,10.1,10.105,10.1,10.1,12
20150501|2015-04-23 08:30,23,10.095,10.105,10.055,10.1,11
20150501|2015-04-23 09:00,23,10.1,10.105,10.1,10.105,5
20150501|2015-04-23 09:30,23,10.09,10.115,10.09,10.11,13
20150501|2015-04-23 10:00,23,10.105,10.105,10.045,10.045,22
20150501|2015-04-23 10:30,23,10.08,10.09,10.08,10.085,9
20150501|2015-04-23 11:00,23,10.085,10.085,10.065,10.065,14
20150501|2015-04-23 11:30,23,10.06,10.085,10.06,10.085,7
20150501|2015-04-23 12:00,23,10.085,10.09,10.055,10.055,15
20150501|2015-04-23 12:30,23,10.055,10.055,10.055,10.055,4
20150501|2015-04-23 13:00,23,10.055,10.055,10.055,10.055,2
20150501|2015-04-23 19:00,24,10.06,10.09,10.06,10.09,6
20150501|2015-04-23 23:30,24,10.065,10.065,10.065,10.065,1
20150501|2015-04-24 03:30,24,10.065,10.065,10.065,10.065,2
20150501|2015-04-24 04:00,24,10.06,10.06,10.06,10.06,1
20150501|2015-04-24 06:30,24,10.055,10.055,10.055,10.055,1
20150501|2015-04-24 07:00,24,10.06,10.06,10.06,10.06,1
20150501|2015-04-24 08:30,24,10.065,10.07,10.045,10.07,11
20150501|2015-04-24 09:00,24,10.055,10.07,10.045,10.045,10
20150501|2015-04-24 09:30,24,10.045,10.045,9.995,10,13
20150501|2015-04-24 10:00,24,10.01,10.06,10.01,10.06,11
20150501|2015-04-24 10:30,24,10.02,10.035,10.01,10.035,9
20150501|2015-04-24 11:00,24,10,10,10,10,1
20150501|2015-04-24 11:30,24,10.01,10.01,10.01,10.01,2
20150501|2015-04-24 12:00,24,10.005,10.005,9.995,10,20
20150501|2015-04-24 12:30,24,10.005,10.005,9.995,9.995,15
20150501|2015-04-24 13:00,24,9.995,9.995,9.98,9.985,44
20150501|2015-04-26 19:00,27,9.99,10,9.985,9.985,3
20150501|2015-04-27 07:30,27,9.985,9.995,9.985,9.985,11
20150501|2015-04-27 08:30,27,10,10.02,9.99,9.99,41
20150501|2015-04-27 09:00,27,10.005,10.01,9.99,9.99,10
20150501|2015-04-27 09:30,27,9.98,10.01,9.92,9.92,35
20150501|2015-04-27 10:00,27,9.935,9.935,9.935,9.935,1
20150501|2015-04-27 10:30,27,9.93,9.955,9.93,9.955,10
20150501|2015-04-27 11:00,27,9.925,9.925,9.9,9.9,10
20150501|2015-04-27 11:30,27,9.91,9.91,9.87,9.9,40
20150501|2015-04-27 12:00,27,9.895,9.91,9.865,9.91,18
20150501|2015-04-27 12:30,27,9.89,9.89,9.88,9.88,8
20150501|2015-04-27 19:00,28,9.88,9.88,9.88,9.88,2
20150501|2015-04-28 01:00,28,9.905,9.905,9.905,9.905,1
20150501|2015-04-28 01:30,28,9.905,9.905,9.905,9.905,1
20150501|2015-04-28 04:00,28,9.88,9.88,9.88,9.88,1
20150501|2015-04-28 05:00,28,9.885,9.89,9.87,9.88,16
20150501|2015-04-28 05:30,28,9.89,9.915,9.89,9.915,9
20150501|2015-04-28 06:30,28,9.92,9.935,9.92,9.925,32
20150501|2015-04-28 07:00,28,9.925,10.07,9.925,10.07,34
20150501|2015-04-28 07:30,28,10.03,10.03,10.03,10.03,1
20150501|2015-04-28 08:30,28,10.015,10.015,9.945,9.975,19
20150501|2015-04-28 09:00,28,9.92,9.925,9.92,9.925,2
20150501|2015-04-28 09:30,28,9.915,9.935,9.895,9.935,10
20150501|2015-04-28 10:00,28,9.98,9.98,9.98,9.98,2
20150501|2015-04-28 10:30,28,9.99,9.99,9.99,9.99,1
20150501|2015-04-28 12:00,28,9.95,9.95,9.945,9.945,10
20150501|2015-04-28 12:30,28,9.955,9.955,9.9,9.9,5
20150501|2015-04-28 13:00,28,9.9,9.95,9.9,9.95,10
20150501|2015-04-29 03:00,29,10,10,10,10,1
20150501|2015-04-29 03:30,29,10,10,10,10,1
20150501|2015-04-29 06:00,29,9.97,9.97,9.95,9.95,12
20150501|2015-04-29 08:30,29,9.96,9.96,9.955,9.955,7
20150501|2015-04-29 09:00,29,9.955,9.955,9.955,9.955,3
20150501|2015-04-29 09:30,29,9.925,9.925,9.9,9.9,12
20150501|2015-04-29 10:00,29,9.905,9.905,9.9,9.9,9
20150501|2015-04-29 10:30,29,9.915,9.935,9.91,9.935,6
20150501|2015-04-29 11:00,29,9.91,9.925,9.91,9.925,4
20150501|2015-04-29 11:30,29,9.91,9.915,9.91,9.915,2
20150501|2015-04-29 12:00,29,9.935,9.935,9.905,9.905,10
20150501|2015-04-29 12:30,29,9.95,9.965,9.95,9.965,43
20150501|2015-04-29 13:00,29,9.995,10.2,9.995,10.2,59
20150501|2015-04-29 19:00,30,10.105,10.105,10.105,10.105,1
20150501|2015-04-30 07:00,30,10.13,10.13,10.13,10.13,1
20150501|2015-04-30 08:30,30,10.11,10.11,10.11,10.11,3
20150501|2015-04-30 09:30,30,10,10.025,10,10.025,4
20150501|2015-04-30 10:00,30,9.99,9.99,9.99,9.99,1
20150501|2015-05-01 09:30,1,9.94,9.94,9.94,9.94,1
20150501|2015-05-04 08:30,4,10.065,10.065,10.065,10.065,1
20150501|2015-05-04 09:30,4,10,10,10,10,2
20150501|2015-05-05 08:30,5,9.85,9.85,9.85,9.85,2
20150501|2015-05-05 10:00,5,9.86,9.86,9.86,9.86,1
20150501|2015-05-05 10:30,5,9.77,9.77,9.77,9.77,1
20150501|2015-05-05 21:30,6,9.7,9.7,9.7,9.7,1
20150501|2015-05-06 03:30,6,9.71,9.71,9.71,9.71,1
20150501|2015-05-06 08:30,6,9.695,9.695,9.69,9.69,7
20150501|2015-05-12 01:00,12,9.31,9.31,9.31,9.31,2
20150501|2015-05-12 07:00,12,9.375,9.375,9.375,9.375,2
20150901|2014-11-26 12:00,26,12.35,12.35,12.35,12.35,1
20150901|2014-12-21 19:00,22,12.35,12.35,12.35,12.35,1
20150901|2015-01-09 10:00,9,11.61,11.61,11.61,11.61,4
20150901|2015-02-09 11:00,9,10.9,10.9,10.9,10.9,1
20150901|2015-02-10 08:30,10,10.9,10.9,10.9,10.9,5
20150901|2015-02-10 11:00,10,10.8,10.8,10.75,10.75,10
20150901|2015-02-11 08:30,11,10.9,10.9,10.9,10.9,1
20150901|2015-02-11 12:30,11,10.895,10.9,10.895,10.9,7
20150901|2015-02-12 10:00,12,10.9,10.9,10.9,10.9,1
20150901|2015-02-12 10:30,12,10.875,10.875,10.875,10.875,2
20150901|2015-02-12 13:00,12,10.87,10.87,10.87,10.87,4
20150901|2015-02-12 19:00,13,10.87,10.87,10.87,10.87,1
20150901|2015-02-13 09:00,13,10.87,10.87,10.87,10.87,3
20150901|2015-02-13 09:30,13,10.87,10.87,10.87,10.87,2
20150901|2015-02-16 19:00,17,10.88,10.88,10.88,10.88,2
20150901|2015-02-25 07:00,25,10.88,10.88,10.85,10.85,3
20150901|2015-03-02 11:00,2,11.115,11.115,11.115,11.115,1
20150901|2015-03-03 09:30,3,11.1,11.1,11.1,11.1,1
20150901|2015-03-03 10:00,3,11.1,11.1,11.1,11.1,4
20150901|2015-03-05 12:00,5,11,11,11,11,2
20150901|2015-03-12 09:00,12,11.175,11.175,11.11,11.11,27
20150901|2015-03-12 09:30,12,11.095,11.11,11.095,11.105,5
20150901|2015-03-15 19:30,16,10.8,10.8,10.8,10.8,1
20150901|2015-03-16 11:00,16,11.015,11.015,11.015,11.015,1
20150901|2015-03-18 19:00,19,11.4,11.4,11.4,11.4,4
20150901|2015-03-19 08:30,19,11.28,11.28,11.28,11.28,4
20150901|2015-03-19 10:30,19,11.255,11.265,11.255,11.265,10
20150901|2015-03-20 11:30,20,11.315,11.32,11.315,11.32,2
20150901|2015-03-23 19:30,24,11.45,11.45,11.45,11.45,2
20150901|2015-03-24 10:30,24,11.45,11.45,11.45,11.45,1
20150901|2015-03-25 07:30,25,11.45,11.45,11.45,11.45,5
20150901|2015-03-25 08:30,25,11.45,11.45,11.45,11.45,5
20150901|2015-03-25 09:00,25,11.45,11.45,11.45,11.45,10
20150901|2015-03-25 10:30,25,11.45,11.45,11.45,11.45,1
20150901|2015-03-25 11:00,25,11.45,11.45,11.45,11.45,4
20150901|2015-03-25 12:00,25,11.45,11.45,11.45,11.45,67
20150901|2015-03-25 12:30,25,11.445,11.45,11.445,11.45,7
20150901|2015-03-27 11:00,27,11.4,11.4,11.4,11.4,10
20150901|2015-03-30 12:00,30,11.5,11.5,11.5,11.5,1
20150901|2015-03-31 12:00,31,11.39,11.39,11.39,11.39,10
20150901|2015-03-31 12:30,31,11.33,11.33,11.33,11.33,10
20150901|2015-03-31 13:00,31,11.27,11.27,11.27,11.27,10
20150901|2015-04-01 10:00,1,11.21,11.21,11.21,11.21,10
20150901|2015-04-02 12:30,2,11.15,11.15,11.15,11.15,2
20150901|2015-04-06 08:30,6,11.2,11.2,11.2,11.2,3
20150901|2015-04-07 12:00,7,11.15,11.15,11.15,11.15,5
20150901|2015-04-07 12:30,7,11.15,11.15,11.15,11.15,3
20150901|2015-04-08 07:00,8,11.09,11.09,11.09,11.09,2
20150901|2015-04-08 08:30,8,11.09,11.09,11.09,11.09,1
20150901|2015-04-08 09:00,8,11.175,11.175,11.175,11.175,3
20150901|2015-04-08 10:30,8,11.09,11.09,11.09,11.09,7
20150901|2015-04-09 09:30,9,11.03,11.03,11.03,11.03,12
20150901|2015-04-09 11:00,9,11.02,11.02,11.02,11.02,3
20150901|2015-04-09 12:00,9,10.97,10.97,10.95,10.95,11
20150901|2015-04-09 12:30,9,10.91,10.91,10.91,10.91,7
20150901|2015-04-09 13:00,9,10.91,10.91,10.91,10.91,3
20150901|2015-04-10 03:30,10,10.885,10.885,10.88,10.88,20
20150901|2015-04-10 05:30,10,10.87,10.87,10.85,10.85,14
20150901|2015-04-10 08:30,10,10.85,10.85,10.8,10.8,14
20150901|2015-04-10 09:00,10,10.815,10.82,10.815,10.82,5
20150901|2015-04-10 09:30,10,10.8,10.8,10.8,10.8,10
20150901|2015-04-10 10:00,10,10.78,10.78,10.77,10.77,16
20150901|2015-04-10 10:30,10,10.825,10.825,10.8,10.8,5
20150901|2015-04-10 13:00,10,10.77,10.77,10.77,10.77,5
20150901|2015-04-13 04:30,13,10.78,10.78,10.78,10.78,3
20150901|2015-04-13 05:30,13,10.755,10.775,10.755,10.775,9
20150901|2015-04-13 08:30,13,10.77,10.77,10.77,10.77,4
20150901|2015-04-13 09:30,13,10.72,10.72,10.69,10.69,40
20150901|2015-04-13 10:00,13,10.65,10.69,10.65,10.69,17
20150901|2015-04-13 10:30,13,10.65,10.65,10.65,10.65,4
20150901|2015-04-13 11:30,13,10.61,10.61,10.61,10.61,1
20150901|2015-04-13 12:00,13,10.61,10.61,10.59,10.59,2
20150901|2015-04-14 02:30,14,10.55,10.55,10.55,10.55,4
20150901|2015-04-14 03:30,14,10.55,10.55,10.55,10.55,1
20150901|2015-04-14 04:30,14,10.52,10.52,10.52,10.52,1
20150901|2015-04-14 05:00,14,10.52,10.52,10.51,10.51,7
20150901|2015-04-14 09:30,14,10.6,10.6,10.6,10.6,1
20150901|2015-04-15 01:30,15,10.74,10.74,10.74,10.74,2
20150901|2015-04-15 02:00,15,10.74,10.74,10.74,10.74,2
20150901|2015-04-15 05:00,15,10.715,10.715,10.715,10.715,1
20150901|2015-04-15 05:30,15,10.71,10.71,10.7,10.7,3
20150901|2015-04-15 09:00,15,10.725,10.725,10.71,10.715,7
20150901|2015-04-15 09:30,15,10.695,10.695,10.695,10.695,9
20150901|2015-04-16 01:30,16,10.57,10.57,10.57,10.57,2
20150901|2015-04-16 02:00,16,10.57,10.57,10.57,10.57,1
20150901|2015-04-16 02:30,16,10.57,10.57,10.57,10.57,7
20150901|2015-04-16 03:30,16,10.565,10.565,10.565,10.565,3
20150901|2015-04-16 08:30,16,10.6,10.6,10.6,10.6,1
20150901|2015-04-16 12:00,16,10.5,10.5,10.5,10.5,1
20150901|2015-04-16 12:30,16,10.45,10.45,10.45,10.45,1
20150901|2015-04-16 13:00,16,10.425,10.425,10.425,10.425,2
20150901|2015-04-16 20:00,17,10.35,10.35,10.35,10.35,1
20150901|2015-04-16 21:30,17,10.465,10.465,10.465,10.465,1
20150901|2015-04-17 01:30,17,10.415,10.415,10.415,10.415,2
20150901|2015-04-17 02:30,17,10.415,10.415,10.415,10.415,2
20150901|2015-04-17 03:00,17,10.415,10.415,10.415,10.415,2
20150901|2015-04-17 04:30,17,10.4,10.4,10.4,10.4,3
20150901|2015-04-17 06:00,17,10.39,10.39,10.39,10.39,1
20150901|2015-04-17 08:30,17,10.44,10.44,10.44,10.44,1
20150901|2015-04-17 09:00,17,10.295,10.3,10.265,10.3,7
20150901|2015-04-17 09:30,17,10.365,10.405,10.365,10.405,7
20150901|2015-04-17 10:30,17,10.44,10.44,10.44,10.44,2
20150901|2015-04-17 12:30,17,10.455,10.455,10.455,10.455,2
20150901|2015-04-20 09:30,20,10.36,10.36,10.35,10.35,4
20150901|2015-04-20 12:30,20,10.3,10.3,10.3,10.3,5
20150901|2015-04-21 13:00,21,10.455,10.475,10.455,10.475,8
20150901|2015-04-22 06:30,22,10.6,10.605,10.6,10.605,5
20150901|2015-04-22 07:00,22,10.615,10.625,10.615,10.625,12
20150901|2015-04-22 09:30,22,10.6,10.6,10.6,10.6,1
20150901|2015-04-22 11:00,22,10.615,10.615,10.615,10.615,4
20150901|2015-04-23 08:30,23,10.595,10.595,10.595,10.595,1
20150901|2015-04-23 10:30,23,10.55,10.55,10.55,10.55,1
20150901|2015-04-23 11:00,23,10.55,10.55,10.55,10.55,4
20150901|2015-04-23 11:30,23,10.55,10.55,10.55,10.55,5
20150901|2015-04-23 12:00,23,10.55,10.55,10.55,10.55,2
20150901|2015-04-23 12:30,23,10.55,10.55,10.55,10.55,9
20150901|2015-04-23 13:00,23,10.55,10.55,10.55,10.55,4
20150901|2015-04-24 03:30,24,10.56,10.56,10.56,10.56,2
20150901|2015-04-24 06:30,24,10.55,10.55,10.55,10.55,2
20150901|2015-04-24 07:30,24,10.55,10.55,10.55,10.55,1
20150901|2015-04-24 08:30,24,10.55,10.555,10.55,10.55,20
20150901|2015-04-24 09:00,24,10.555,10.555,10.555,10.555,1
20150901|2015-04-24 09:30,24,10.55,10.55,10.5,10.5,11
20150901|2015-04-24 10:00,24,10.5,10.5,10.5,10.5,13
20150901|2015-04-24 11:00,24,10.5,10.5,10.5,10.5,5
20150901|2015-04-24 11:30,24,10.5,10.5,10.5,10.5,5
20150901|2015-04-24 12:30,24,10.5,10.5,10.5,10.5,12
20150901|2015-04-24 13:00,24,10.5,10.5,10.5,10.5,20
20150901|2015-04-26 19:00,27,10.51,10.51,10.5,10.5,3
20150901|2015-04-27 08:30,27,10.5,10.52,10.5,10.515,13
20150901|2015-04-27 09:00,27,10.525,10.525,10.505,10.52,5
20150901|2015-04-27 09:30,27,10.5,10.525,10.45,10.45,37
20150901|2015-04-27 10:00,27,10.45,10.45,10.45,10.45,17
20150901|2015-04-27 11:00,27,10.45,10.45,10.45,10.45,2
20150901|2015-04-27 11:30,27,10.435,10.435,10.4,10.4,20
20150901|2015-04-27 13:00,27,10.4,10.4,10.4,10.4,10
20150901|2015-04-28 09:00,28,10.42,10.42,10.42,10.42,1
20150901|2015-04-28 10:00,28,10.5,10.5,10.5,10.5,1
20150901|2015-04-29 03:30,29,10.53,10.53,10.53,10.53,1
20150901|2015-04-29 06:00,29,10.5,10.5,10.5,10.5,2
20150901|2015-04-29 08:30,29,10.5,10.5,10.5,10.5,9
20150901|2015-04-29 09:00,29,10.5,10.5,10.5,10.5,10
20150901|2015-04-29 09:30,29,10.45,10.45,10.45,10.45,12
20150901|2015-04-29 10:00,29,10.45,10.45,10.45,10.45,20
20150901|2015-04-29 11:30,29,10.475,10.48,10.475,10.48,5
20150901|2015-04-29 12:00,29,10.485,10.485,10.485,10.485,3
20150901|2015-04-29 12:30,29,10.525,10.525,10.525,10.525,4
20150901|2015-04-29 13:00,29,10.525,10.64,10.525,10.58,29
20150901|2015-04-29 22:00,30,10.65,10.65,10.65,10.65,1
20150901|2015-04-30 09:00,30,10.65,10.65,10.65,10.65,1
20150901|2015-04-30 09:30,30,10.605,10.605,10.525,10.525,10
20150901|2015-04-30 10:00,30,10.52,10.52,10.52,10.52,5
20150901|2015-04-30 10:30,30,10.48,10.48,10.48,10.48,1
20150901|2015-04-30 11:00,30,10.455,10.455,10.45,10.45,8
20150901|2015-04-30 11:30,30,10.48,10.48,10.48,10.48,4
20150901|2015-05-01 08:30,1,10.46,10.46,10.455,10.455,4
20150901|2015-05-01 09:00,1,10.465,10.465,10.46,10.46,5
20150901|2015-05-01 10:30,1,10.45,10.45,10.45,10.45,3
20150901|2015-05-01 11:00,1,10.45,10.45,10.45,10.45,46
20150901|2015-05-01 13:00,1,10.465,10.47,10.45,10.45,14
20150901|2015-05-04 06:00,4,10.57,10.64,10.57,10.64,10
20150901|2015-05-04 07:00,4,10.665,10.665,10.665,10.665,1
20150901|2015-05-04 08:30,4,10.65,10.705,10.605,10.705,28
20150901|2015-05-04 09:00,4,10.525,10.525,10.525,10.525,1
20150901|2015-05-04 09:30,4,10.53,10.53,10.53,10.53,1
20150901|2015-05-04 11:00,4,10.475,10.475,10.4,10.4,14
20150901|2015-05-04 11:30,4,10.4,10.4,10.4,10.4,28
20150901|2015-05-04 12:00,4,10.405,10.42,10.4,10.4,16
20150901|2015-05-04 12:30,4,10.4,10.4,10.37,10.37,6
20150901|2015-05-04 13:00,4,10.42,10.42,10.38,10.38,3
20150901|2015-05-05 07:00,5,10.38,10.38,10.36,10.36,2
20150901|2015-05-05 08:30,5,10.35,10.35,10.35,10.35,15
20150901|2015-05-05 09:00,5,10.35,10.35,10.35,10.35,25
20150901|2015-05-05 09:30,5,10.39,10.39,10.35,10.35,6
20150901|2015-05-05 10:00,5,10.36,10.36,10.3,10.3,69
20150901|2015-05-05 10:30,5,10.3,10.3,10.25,10.28,46
20150901|2015-05-05 11:00,5,10.25,10.25,10.225,10.225,27
20150901|2015-05-05 11:30,5,10.235,10.25,10.21,10.25,5
20150901|2015-05-05 12:00,5,10.25,10.25,10.205,10.205,6
20150901|2015-05-05 12:30,5,10.24,10.24,10.24,10.24,2
20150901|2015-05-05 13:00,5,10.245,10.265,10.245,10.26,9
20150901|2015-05-05 19:00,6,10.205,10.32,10.205,10.265,9
20150901|2015-05-05 19:30,6,10.315,10.315,10.315,10.315,1
20150901|2015-05-06 01:00,6,10.275,10.275,10.275,10.275,1
20150901|2015-05-06 03:30,6,10.23,10.23,10.22,10.22,5
20150901|2015-05-06 07:30,6,10.225,10.225,10.225,10.225,1
20150901|2015-05-06 08:30,6,10.22,10.22,10.075,10.12,59
20150901|2015-05-06 09:00,6,10.145,10.145,10.08,10.1,16
20150901|2015-05-06 09:30,6,10.11,10.11,10.08,10.08,14
20150901|2015-05-06 10:00,6,10.13,10.13,10.13,10.13,4
20150901|2015-05-06 10:30,6,10.08,10.08,10.065,10.065,11
20150901|2015-05-06 11:00,6,10.065,10.065,10.015,10.015,23
20150901|2015-05-06 11:30,6,10.02,10.025,10.02,10.02,7
20150901|2015-05-06 19:00,7,10.02,10.02,9.99,9.99,24
20150901|2015-05-06 20:00,7,10.055,10.055,10.055,10.055,1
20150901|2015-05-06 21:30,7,10.065,10.065,10.015,10.02,19
20150901|2015-05-06 22:00,7,10.03,10.05,10.03,10.05,4
20150901|2015-05-07 03:00,7,10.05,10.06,10.05,10.06,5
20150901|2015-05-07 06:00,7,10.015,10.015,10.015,10.015,1
20150901|2015-05-07 08:30,7,10.015,10.02,10.015,10.02,3
20150901|2015-05-07 09:00,7,10.02,10.02,9.995,9.995,13
20150901|2015-05-07 09:30,7,10,10,9.975,10,61
20150901|2015-05-07 10:00,7,10,10,9.975,9.98,5
20150901|2015-05-07 10:30,7,10,10,10,10,3
20150901|2015-05-07 11:00,7,9.99,9.99,9.99,9.99,4
20150901|2015-05-07 11:30,7,9.99,9.99,9.99,9.99,1
20150901|2015-05-07 13:00,7,9.975,9.975,9.95,9.95,39
20150901|2015-05-07 19:00,8,9.95,9.95,9.95,9.95,5
20150901|2015-05-07 20:30,8,9.95,9.95,9.95,9.95,5
20150901|2015-05-08 02:00,8,9.995,9.995,9.99,9.99,3
20150901|2015-05-08 03:00,8,9.99,9.99,9.99,9.99,1
20150901|2015-05-08 06:00,8,10,10,10,10,8
20150901|2015-05-08 08:30,8,10.05,10.05,10.05,10.05,1
20150901|2015-05-08 09:00,8,10.01,10.01,10,10,2
20150901|2015-05-08 09:30,8,9.995,9.995,9.95,9.95,19
20150901|2015-05-08 10:00,8,9.95,9.955,9.95,9.95,4
20150901|2015-05-08 10:30,8,9.965,9.965,9.95,9.96,9
20150901|2015-05-08 11:00,8,9.99,9.99,9.99,9.99,1
20150901|2015-05-08 11:30,8,9.975,9.99,9.975,9.975,4
20150901|2015-05-08 13:00,8,10,10,10,10,3
20150901|2015-05-10 23:00,11,10.085,10.09,10.085,10.09,17
20150901|2015-05-11 02:00,11,10.085,10.085,10.085,10.085,1
20150901|2015-05-11 05:00,11,10.09,10.17,10.09,10.17,13
20150901|2015-05-11 06:00,11,10.13,10.13,10.13,10.13,1
20150901|2015-05-11 08:30,11,10.105,10.13,10.025,10.025,8
20150901|2015-05-11 09:00,11,10,10.01,10,10.01,2
20150901|2015-05-11 09:30,11,10,10,9.985,9.985,5
20150901|2015-05-11 11:00,11,9.95,9.95,9.95,9.95,10
20150901|2015-05-11 11:30,11,9.97,9.97,9.955,9.955,2
20150901|2015-05-11 12:00,11,9.955,9.955,9.95,9.95,14
20150901|2015-05-11 12:30,11,9.95,9.95,9.915,9.915,7
20150901|2015-05-11 13:00,11,9.945,9.945,9.9,9.9,2
20150901|2015-05-11 19:00,12,9.87,9.87,9.87,9.87,4
20150901|2015-05-11 23:30,12,9.78,9.78,9.78,9.78,1
20150901|2015-05-12 00:00,12,9.78,9.78,9.78,9.78,1
20150901|2015-05-12 04:30,12,9.87,9.87,9.87,9.87,1
20150901|2015-05-12 07:30,12,9.865,9.865,9.865,9.865,1
20150901|2015-05-12 09:00,12,9.83,9.83,9.795,9.795,22
20150901|2015-05-12 09:30,12,9.795,9.805,9.795,9.805,4
20150901|2015-05-12 10:00,12,9.82,9.82,9.82,9.82,5
20150901|2015-05-12 10:30,12,9.82,9.82,9.79,9.81,20
20150901|2015-05-12 11:00,12,9.77,9.77,9.6,9.725,42
20150901|2015-05-12 11:30,12,9.71,9.71,9.65,9.68,7
20150901|2015-05-12 12:30,12,9.73,9.73,9.73,9.73,1
20150901|2015-05-12 19:30,13,9.71,9.71,9.71,9.71,1
20150901|2015-05-12 20:30,13,9.7,9.7,9.7,9.7,3
20150901|2015-05-12 21:30,13,9.71,9.71,9.71,9.71,2
20150901|2015-05-12 22:30,13,9.71,9.71,9.71,9.71,2
20150901|2015-05-12 23:30,13,9.705,9.705,9.705,9.705,1
20150901|2015-05-13 03:00,13,9.745,9.745,9.745,9.745,1
20150901|2015-05-13 05:30,13,9.77,9.775,9.77,9.775,2
20150901|2015-05-13 07:30,13,9.765,9.765,9.765,9.765,2
20150901|2015-05-13 08:30,13,9.73,9.73,9.705,9.705,4
20150901|2015-05-13 09:00,13,9.695,9.695,9.61,9.61,20
20150901|2015-05-13 09:30,13,9.575,9.58,9.555,9.555,5
20150901|2015-05-13 10:00,13,9.53,9.53,9.53,9.53,1
20150901|2015-05-13 10:30,13,9.6,9.6,9.6,9.6,5
20150901|2015-05-14 05:00,14,9.64,9.64,9.64,9.64,2
20150901|2015-05-14 05:30,14,9.63,9.63,9.63,9.63,6
20150901|2015-05-14 06:00,14,9.63,9.63,9.63,9.63,5
20150901|2015-05-14 06:30,14,9.63,9.64,9.63,9.64,3
20150901|2015-05-14 08:30,14,9.68,9.69,9.68,9.69,5
20150901|2015-05-14 09:00,14,9.72,9.78,9.72,9.78,5
20150901|2015-05-14 09:30,14,9.81,9.925,9.81,9.925,24
20150901|2015-05-14 10:00,14,9.86,9.86,9.86,9.86,1
20150901|2015-05-14 12:30,14,9.855,9.855,9.855,9.855,1
20150901|2015-05-14 13:00,14,9.9,9.9,9.9,9.9,1
20150901|2015-05-14 19:00,15,9.86,9.86,9.86,9.86,1
20150901|2015-05-15 03:30,15,9.855,9.855,9.855,9.855,1
20150901|2015-05-15 06:00,15,9.86,9.86,9.86,9.86,2
20150901|2015-05-15 08:30,15,9.84,9.84,9.835,9.835,5
20150901|2015-05-15 09:00,15,9.835,9.835,9.825,9.825,3
20150901|2015-05-15 09:30,15,9.825,9.825,9.765,9.765,16
20150901|2015-05-15 10:00,15,9.745,9.785,9.745,9.785,22
20150901|2015-05-15 10:30,15,9.795,9.795,9.75,9.75,13
20150901|2015-05-15 11:00,15,9.76,9.83,9.76,9.83,3
20150901|2015-05-15 11:30,15,9.83,9.83,9.83,9.83,1
20150901|2015-05-15 12:30,15,9.865,9.865,9.835,9.835,2
20150901|2015-05-15 13:00,15,9.845,9.845,9.84,9.84,3
20150901|2015-05-17 20:00,18,9.96,9.96,9.96,9.96,3
20150901|2015-05-18 00:00,18,9.965,9.965,9.965,9.965,1
20150901|2015-05-18 05:30,18,9.92,9.92,9.92,9.92,3
20150901|2015-05-18 08:30,18,9.99,10.11,9.99,10.11,3
20150901|2015-05-18 09:00,18,10,10.03,9.995,10.03,6
20150901|2015-05-18 09:30,18,10.005,10.015,9.97,9.97,8
20150901|2015-05-18 10:30,18,9.955,9.995,9.955,9.995,3
20150901|2015-05-18 13:00,18,9.985,10.085,9.975,10.085,16
20150901|2015-05-18 19:00,19,10.06,10.06,10.05,10.05,2
20150901|2015-05-18 22:00,19,10.065,10.065,10.065,10.065,1
20150901|2015-05-19 01:30,19,10.09,10.09,10.09,10.09,1
20150901|2015-05-19 02:30,19,10.01,10.01,10.01,10.01,2
20150901|2015-05-19 06:00,19,10.095,10.105,10.095,10.105,3
20150901|2015-05-19 07:00,19,10.09,10.09,10.09,10.09,1
20150901|2015-05-19 07:30,19,10.075,10.075,10.075,10.075,1
20150901|2015-05-19 09:00,19,9.97,9.97,9.97,9.97,3
20150901|2015-05-19 09:30,19,9.95,9.95,9.95,9.95,2
20150901|2015-05-19 10:00,19,9.895,9.895,9.895,9.895,1
20150901|2015-05-19 11:30,19,9.9,9.9,9.9,9.9,4
20150901|2015-05-19 13:00,19,9.94,9.94,9.94,9.94,1
20150901|2015-05-19 22:30,20,9.905,9.905,9.905,9.905,1
20150901|2015-05-20 00:00,20,9.91,9.935,9.91,9.935,11
20150901|2015-05-20 05:00,20,9.915,9.915,9.9,9.9,3
20150901|2015-05-20 08:30,20,9.87,9.87,9.825,9.825,7
20150901|2015-05-20 10:00,20,9.855,9.87,9.855,9.87,2
20150901|2015-05-20 11:30,20,9.87,9.87,9.87,9.87,5
20150901|2015-05-20 12:00,20,9.86,9.86,9.86,9.86,3
20150901|2015-05-20 12:30,20,9.86,9.86,9.86,9.86,30
20150901|2015-05-20 13:00,20,9.86,9.86,9.83,9.83,27
20150901|2015-05-20 19:00,21,9.85,9.85,9.85,9.85,5
20150901|2015-05-20 19:30,21,9.85,9.85,9.85,9.85,1
20150901|2015-05-20 21:00,21,9.85,9.85,9.85,9.85,14
20150901|2015-05-20 22:30,21,9.85,9.85,9.85,9.85,20
20150901|2015-05-21 05:30,21,9.89,9.89,9.89,9.89,1
20150901|2015-05-21 08:30,21,9.855,9.88,9.85,9.88,6
20150901|2015-05-21 09:30,21,9.905,9.905,9.875,9.875,14
20150901|2015-05-21 10:30,21,9.87,9.87,9.87,9.87,5
20150901|2015-05-21 11:00,21,9.875,9.875,9.875,9.875,1
20150901|2015-05-21 19:00,22,9.895,9.895,9.895,9.895,1
20150901|2015-05-21 21:30,22,9.91,9.91,9.91,9.91,1
20150901|2015-05-21 22:30,22,9.885,9.885,9.885,9.885,1
20150901|2015-05-22 08:30,22,9.86,9.86,9.75,9.75,19
20150901|2015-05-22 09:00,22,9.775,9.78,9.775,9.78,8
20150901|2015-05-22 10:00,22,9.75,9.75,9.75,9.75,43
20150901|2015-05-22 10:30,22,9.75,9.75,9.75,9.75,3
20150901|2015-05-22 11:00,22,9.75,9.765,9.73,9.73,16
20150901|2015-05-22 11:30,22,9.715,9.715,9.715,9.715,5
20150901|2015-05-22 12:00,22,9.715,9.715,9.715,9.715,1
20150901|2015-05-22 12:30,22,9.715,9.715,9.705,9.705,10
20150901|2015-05-22 13:00,22,9.7,9.7,9.695,9.695,6
20150901|2015-05-25 19:00,26,9.695,9.695,9.695,9.695,1
20150901|2015-05-25 21:30,26,9.84,9.91,9.84,9.875,8
20150901|2015-05-25 22:00,26,9.88,9.88,9.88,9.88,1
20150901|2015-05-25 23:00,26,9.895,9.895,9.895,9.895,1
20150901|2015-05-26 07:00,26,9.825,9.825,9.825,9.825,1
20150901|2015-05-26 08:30,26,9.805,9.805,9.8,9.8,2
20150901|2015-05-26 09:30,26,9.8,9.805,9.75,9.75,24
20150901|2015-05-26 10:00,26,9.75,9.75,9.75,9.75,16
20150901|2015-05-26 10:30,26,9.755,9.775,9.725,9.725,45
20150901|2015-05-26 11:00,26,9.725,9.725,9.715,9.715,8
20150901|2015-05-26 12:30,26,9.7,9.7,9.7,9.7,5
20150901|2015-05-26 13:00,26,9.7,9.7,9.685,9.685,6
20150901|2015-05-26 19:00,27,9.655,9.655,9.65,9.65,5
20150901|2015-05-26 21:30,27,9.755,9.755,9.755,9.755,1
20150901|2015-05-27 07:30,27,9.685,9.685,9.68,9.68,2
20150901|2015-05-27 08:30,27,9.67,9.67,9.65,9.65,10
20150901|2015-05-27 09:00,27,9.67,9.755,9.67,9.755,19
20150901|2015-05-27 09:30,27,9.74,9.74,9.74,9.74,4
20150901|2015-05-27 10:00,27,9.71,9.71,9.68,9.68,7
20150901|2015-05-27 10:30,27,9.68,9.68,9.67,9.68,8
20150901|2015-05-27 11:00,27,9.68,9.73,9.68,9.73,15
20150901|2015-05-27 11:30,27,9.7,9.7,9.7,9.7,3
20150901|2015-05-27 13:00,27,9.72,9.72,9.71,9.71,6
20150901|2015-05-28 08:30,28,9.725,9.745,9.72,9.745,17
20150901|2015-05-28 09:00,28,9.775,9.775,9.775,9.775,6
20150901|2015-05-28 09:30,28,9.785,9.81,9.785,9.81,14
20150901|2015-05-28 10:00,28,9.79,9.79,9.775,9.775,8
20150901|2015-05-28 10:30,28,9.75,9.795,9.725,9.795,16
20150901|2015-05-28 11:00,28,9.775,9.775,9.775,9.775,1
20150901|2015-05-28 11:30,28,9.735,9.735,9.735,9.735,1
20150901|2015-05-28 13:00,28,9.775,9.79,9.775,9.78,12
20150901|2015-05-28 19:30,29,9.78,9.785,9.78,9.785,6
20150901|2015-05-28 20:30,29,9.785,9.785,9.785,9.785,5
20150901|2015-05-28 21:30,29,9.795,9.795,9.795,9.795,5
20150901|2015-05-28 22:00,29,9.81,9.81,9.81,9.81,1
20150901|2015-05-29 08:30,29,9.815,9.825,9.785,9.79,38
20150901|2015-05-29 09:00,29,9.77,9.78,9.745,9.78,18
20150901|2015-05-29 10:00,29,9.785,9.785,9.785,9.785,1
20150901|2015-05-29 10:30,29,9.75,9.755,9.75,9.755,10
20150901|2015-05-29 11:00,29,9.725,9.73,9.71,9.73,11
20150901|2015-05-29 11:30,29,9.74,9.74,9.74,9.74,1
20150901|2015-05-29 12:00,29,9.73,9.75,9.73,9.75,4
20150901|2015-05-29 12:30,29,9.75,9.76,9.735,9.76,8
20150901|2015-05-29 13:00,29,9.765,9.81,9.76,9.8,33
20150901|2015-05-31 20:30,1,9.8,9.8,9.8,9.8,1
20150901|2015-06-01 05:00,1,9.77,9.77,9.77,9.77,1
20150901|2015-06-01 08:30,1,9.81,9.81,9.725,9.725,6
20150901|2015-06-01 09:00,1,9.785,9.8,9.785,9.795,4
20150901|2015-06-01 09:30,1,9.795,9.805,9.795,9.805,6
20150901|2015-06-01 10:00,1,9.815,9.845,9.815,9.815,21
20150901|2015-06-01 10:30,1,9.815,9.815,9.815,9.815,2
20150901|2015-06-01 11:00,1,9.84,9.84,9.83,9.84,8
20150901|2015-06-01 11:30,1,9.83,9.835,9.83,9.835,30
20150901|2015-06-01 12:00,1,9.835,9.845,9.835,9.845,6
20150901|2015-06-01 12:30,1,9.845,9.855,9.845,9.85,8
20150901|2015-06-01 13:00,1,9.875,9.965,9.875,9.955,15
20150901|2015-06-01 19:00,2,9.915,9.915,9.915,9.915,1
20150901|2015-06-01 20:30,2,9.925,9.955,9.925,9.955,13
20150901|2015-06-01 21:00,2,9.965,9.97,9.965,9.97,4
20150901|2015-06-02 03:00,2,9.935,9.935,9.935,9.935,1
20150901|2015-06-02 06:30,2,9.945,9.945,9.945,9.945,1
20150901|2015-06-02 07:00,2,9.94,9.94,9.94,9.94,1
20150901|2015-06-02 08:30,2,9.945,9.965,9.925,9.965,16
20150901|2015-06-02 09:00,2,9.965,9.965,9.965,9.965,1
20150901|2015-06-02 09:30,2,9.98,10.02,9.96,9.98,43
20150901|2015-06-02 10:00,2,9.96,10,9.96,10,34
20150901|2015-06-02 10:30,2,10,10,10,10,12
20150901|2015-06-02 11:00,2,10,10.01,10,10.01,35
20150901|2015-06-02 11:30,2,10,10.025,10,10.025,3
20150901|2015-06-02 12:00,2,10.005,10.01,10.005,10.01,3
20150901|2015-06-02 12:30,2,10.025,10.025,10.025,10.025,1
20150901|2015-06-02 13:00,2,10.04,10.045,10.04,10.045,12
20150901|2015-06-02 19:00,3,10.015,10.015,10.015,10.015,1
20150901|2015-06-03 03:00,3,10.055,10.055,10.055,10.055,1
20150901|2015-06-03 04:30,3,10.05,10.05,10.05,10.05,5
20150901|2015-06-03 05:00,3,10.05,10.05,10.05,10.05,4
20150901|2015-06-03 06:00,3,10.055,10.055,10.055,10.055,5
20150901|2015-06-03 07:00,3,10.065,10.065,10.065,10.065,10
20150901|2015-06-03 08:30,3,10.04,10.04,10.015,10.035,12
20150901|2015-06-03 09:30,3,10.065,10.065,10.065,10.065,10
20150901|2015-06-03 10:00,3,10.065,10.065,10.065,10.065,1
20150901|2015-06-03 10:30,3,10.06,10.21,10.06,10.21,31
20150901|2015-06-03 11:00,3,10.18,10.19,10.125,10.15,51
20150901|2015-06-03 11:30,3,10.15,10.15,10.15,10.15,19
20150901|2015-06-03 12:30,3,10.12,10.12,10.12,10.12,5
20150901|2015-06-03 13:00,3,10.135,10.14,10.135,10.14,4
20150901|2015-06-03 19:00,4,10.125,10.125,10.125,10.125,2
20150901|2015-06-03 22:30,4,10.185,10.185,10.185,10.185,1
20150901|2015-06-03 23:30,4,10.215,10.215,10.215,10.215,1
20150901|2015-06-04 04:00,4,10.15,10.15,10.15,10.15,2
20150901|2015-06-04 06:00,4,10.15,10.15,10.15,10.15,1
20150901|2015-06-04 07:00,4,10.15,10.15,10.15,10.15,2
20150901|2015-06-04 08:30,4,10.115,10.165,10.105,10.165,5
20150901|2015-06-04 09:00,4,10.145,10.165,10.145,10.165,6
20150901|2015-06-04 09:30,4,10.175,10.175,10.175,10.175,2
20150901|2015-06-04 10:30,4,10.175,10.175,10.175,10.175,1
20150901|2015-06-04 11:30,4,10.145,10.145,10.145,10.145,3
20150901|2015-06-04 12:00,4,10.145,10.15,10.145,10.15,7
20150901|2015-06-04 12:30,4,10.145,10.145,10.145,10.145,2
20150901|2015-06-04 13:00,4,10.16,10.16,10.16,10.16,4
20150901|2015-06-04 20:30,5,10.22,10.22,10.22,10.22,1
20150901|2015-06-04 21:00,5,10.225,10.26,10.225,10.26,4
20150901|2015-06-04 21:30,5,10.26,10.26,10.26,10.26,2
20150901|2015-06-04 22:00,5,10.265,10.265,10.265,10.265,3
20150901|2015-06-04 23:30,5,10.265,10.265,10.265,10.265,1
20150901|2015-06-05 03:30,5,10.275,10.295,10.275,10.295,8
20150901|2015-06-05 04:00,5,10.26,10.26,10.26,10.26,1
20150901|2015-06-05 05:30,5,10.245,10.245,10.245,10.245,1
20150901|2015-06-05 08:30,5,10.25,10.25,10.22,10.225,5
20150901|2015-06-05 09:00,5,10.22,10.22,10.195,10.195,17
20150901|2015-06-05 09:30,5,10.195,10.195,10.185,10.195,8
20150901|2015-06-05 10:00,5,10.185,10.185,10.12,10.135,15
20150901|2015-06-05 10:30,5,10.1,10.1,9.96,9.96,27
20150901|2015-06-05 11:00,5,9.995,9.995,9.99,9.99,6
20150901|2015-06-05 11:30,5,9.99,9.995,9.99,9.995,3
20150901|2015-06-05 12:00,5,9.995,9.995,9.98,9.98,7
20150901|2015-06-05 12:30,5,10.005,10.045,10.005,10.045,15
20150901|2015-06-05 13:00,5,10.04,10.05,10,10,14
20150901|2015-06-07 19:00,8,10.06,10.08,10.06,10.08,7
20150901|2015-06-07 20:00,8,10.075,10.075,10.075,10.075,1
20150901|2015-06-08 01:00,8,10.08,10.08,10.08,10.08,1
20150901|2015-06-08 02:00,8,10.08,10.08,10.08,10.08,1
20150901|2015-06-08 06:30,8,10.12,10.12,10.12,10.12,1
20150901|2015-06-08 08:30,8,10.14,10.195,10.12,10.19,19
20150901|2015-06-08 09:00,8,10.165,10.165,10.165,10.165,2
20150901|2015-06-08 09:30,8,10.145,10.145,10.145,10.145,1
20150901|2015-06-08 10:00,8,10.16,10.16,10.16,10.16,1
20150901|2015-06-08 11:30,8,10.17,10.17,10.17,10.17,1
20150901|2015-06-08 12:00,8,10.19,10.195,10.19,10.195,15
20150901|2015-06-08 12:30,8,10.195,10.195,10.185,10.185,9
20150901|2015-06-08 13:00,8,10.175,10.21,10.175,10.21,15
20150901|2015-06-08 21:30,9,10.16,10.16,10.16,10.16,1
20150901|2015-06-09 01:00,9,10.145,10.145,10.145,10.145,1
20150901|2015-06-09 05:30,9,10.21,10.21,10.21,10.21,1
20150901|2015-06-09 07:30,9,10.195,10.195,10.195,10.195,2
20150901|2015-06-09 08:30,9,10.23,10.24,10.21,10.24,9
20150901|2015-06-09 09:00,9,10.235,10.235,10.21,10.21,2
20150901|2015-06-09 09:30,9,10.225,10.235,10.19,10.235,12
20150901|2015-06-09 10:00,9,10.24,10.25,10.24,10.25,21
20150901|2015-06-09 10:30,9,10.245,10.245,10.245,10.245,1
20150901|2015-06-09 11:30,9,10.22,10.22,10.22,10.22,1
20150901|2015-06-09 12:30,9,10.21,10.24,10.21,10.24,2
20150901|2015-06-09 13:00,9,10.24,10.25,10.24,10.25,10
20150901|2015-06-09 20:00,10,10.25,10.25,10.25,10.25,1
20150901|2015-06-09 23:30,10,10.23,10.23,10.23,10.23,1
20150901|2015-06-10 01:30,10,10.24,10.24,10.24,10.24,1
20150901|2015-06-10 03:00,10,10.255,10.255,10.255,10.255,15
20150901|2015-06-10 03:30,10,10.255,10.255,10.255,10.255,1
20150901|2015-06-10 04:00,10,10.255,10.255,10.255,10.255,2
20150901|2015-06-10 05:00,10,10.255,10.255,10.255,10.255,7
20150901|2015-06-10 05:30,10,10.255,10.255,10.255,10.255,2
20150901|2015-06-10 06:30,10,10.255,10.255,10.255,10.255,3
20150901|2015-06-10 07:00,10,10.255,10.255,10.255,10.255,1
20150901|2015-06-10 08:30,10,10.255,10.255,10.255,10.255,2
20150901|2015-06-10 09:00,10,10.235,10.235,10.185,10.185,14
20150901|2015-06-10 09:30,10,10.185,10.185,10.06,10.115,38
20150901|2015-06-10 10:00,10,10.115,10.17,10.11,10.17,23
20150901|2015-06-10 10:30,10,10.18,10.195,10.165,10.18,25
20150901|2015-06-10 11:00,10,10.16,10.255,10.125,10.19,46
20150901|2015-06-10 11:30,10,10.18,10.19,10.12,10.19,16
20150901|2015-06-10 12:00,10,10.19,10.19,10.1,10.135,18
20150901|2015-06-10 12:30,10,10.15,10.225,10.05,10.085,49
20150901|2015-06-10 13:00,10,10.135,10.2,10.06,10.08,29
20150901|2015-06-10 21:00,11,10.18,10.18,10.18,10.18,3
20150901|2015-06-10 23:00,11,10.19,10.19,10.19,10.19,1
20150901|2015-06-10 23:30,11,10.19,10.19,10.19,10.19,2
20150901|2015-06-11 04:30,11,10.17,10.17,10.17,10.17,1
20150901|2015-06-11 05:00,11,10.17,10.17,10.17,10.17,1
20150901|2015-06-11 07:00,11,10.09,10.09,10.09,10.09,1
20150901|2015-06-11 08:30,11,10.08,10.085,9.95,10.075,26
20150901|2015-06-11 09:00,11,10.08,10.16,10.08,10.16,6
20150901|2015-06-11 09:30,11,10.115,10.135,10.08,10.08,7
20150901|2015-06-11 10:00,11,10.08,10.08,10.08,10.08,9
20150901|2015-06-11 10:30,11,10.07,10.07,10.03,10.03,11
20150901|2015-06-11 11:00,11,10.04,10.04,10.01,10.01,14
20150901|2015-06-11 12:00,11,10.03,10.03,10.03,10.03,1
20150901|2015-06-11 12:30,11,10.065,10.065,9.995,10,12
20150901|2015-06-11 13:00,11,10.025,10.095,10.025,10.095,29
20150901|2015-06-11 22:00,12,10.015,10.015,10.01,10.01,3
20150901|2015-06-11 23:00,12,10.01,10.01,10.01,10.01,1
20150901|2015-06-12 07:00,12,10.02,10.02,10.02,10.02,3
20150901|2015-06-12 08:30,12,10.03,10.065,10.015,10.065,5
20150901|2015-06-12 09:00,12,10.02,10.02,9.965,10.015,19
20150901|2015-06-12 09:30,12,9.975,10.015,9.975,10.015,7
20150901|2015-06-12 10:00,12,9.99,10,9.965,9.985,20
20150901|2015-06-12 10:30,12,9.96,10,9.955,9.995,18
20150901|2015-06-12 11:00,12,9.985,9.995,9.955,9.955,11
20150901|2015-06-12 11:30,12,9.995,10,9.96,9.96,8
20150901|2015-06-12 12:00,12,9.985,10.02,9.96,9.96,12
20150901|2015-06-12 12:30,12,9.985,10.02,9.97,10.02,18
20150901|2015-06-12 13:00,12,10.015,10.055,9.935,9.935,36
20150901|2015-06-14 19:00,15,9.945,9.945,9.945,9.945,8
20150901|2015-06-15 04:30,15,9.9,9.9,9.9,9.9,2
20150901|2015-06-15 06:30,15,9.9,9.9,9.9,9.9,2
20150901|2015-06-15 07:00,15,9.9,9.9,9.9,9.9,1
20150901|2015-06-15 08:30,15,9.915,9.99,9.895,9.95,18
20150901|2015-06-15 09:00,15,9.93,9.93,9.905,9.925,6
20150901|2015-06-15 09:30,15,9.94,9.94,9.905,9.905,4
20150901|2015-06-15 10:00,15,9.915,9.93,9.9,9.93,8
20150901|2015-06-15 10:30,15,9.915,9.93,9.885,9.93,35
20150901|2015-06-15 11:00,15,9.915,9.915,9.915,9.915,2
20150901|2015-06-15 11:30,15,9.96,9.96,9.915,9.96,26
20150901|2015-06-15 12:00,15,9.985,10.05,9.945,10.05,18
20150901|2015-06-15 12:30,15,10.09,10.09,10.05,10.05,6
20150901|2015-06-15 13:00,15,10.06,10.06,10.025,10.06,46
20150901|2015-06-15 19:00,16,10.06,10.06,10.01,10.01,3
20150901|2015-06-15 20:30,16,10.03,10.03,10.03,10.03,2
20150901|2015-06-15 21:30,16,10.005,10.005,10.005,10.005,1
20150901|2015-06-15 23:00,16,10.025,10.025,10.025,10.025,2
20150901|2015-06-16 07:00,16,10.05,10.05,10.05,10.05,1
20150901|2015-06-16 07:30,16,10.05,10.05,10.05,10.05,1
20150901|2015-06-16 08:30,16,10.05,10.11,10.035,10.105,33
20150901|2015-06-16 09:00,16,10.09,10.105,10.08,10.105,12
20150901|2015-06-16 09:30,16,10.09,10.125,10.08,10.08,31
20150901|2015-06-16 10:00,16,10.095,10.095,10.06,10.07,31
20150901|2015-06-16 10:30,16,10.06,10.095,10.055,10.075,14
20150901|2015-06-16 11:00,16,10.08,10.08,10.08,10.08,1
20150901|2015-06-16 12:00,16,10.105,10.105,10.1,10.1,9
20150901|2015-06-16 12:30,16,10.115,10.115,10.06,10.09,13
20150901|2015-06-16 13:00,16,10.09,10.09,10.055,10.055,12
20150901|2015-06-16 21:00,17,10.05,10.05,10.05,10.05,1
20150901|2015-06-16 21:30,17,10.07,10.07,10.07,10.07,2
20150901|2015-06-17 02:00,17,10.07,10.07,10.07,10.07,2
20150901|2015-06-17 04:30,17,10.07,10.07,10.07,10.07,4
20150901|2015-06-17 05:00,17,10.07,10.07,10.07,10.07,1
20150901|2015-06-17 05:30,17,10.07,10.07,10.07,10.07,2
20150901|2015-06-17 06:00,17,10.075,10.075,10.075,10.075,1
20150901|2015-06-17 06:30,17,10.075,10.095,10.075,10.095,2
20150901|2015-06-17 08:30,17,10.065,10.145,10.06,10.1,61
20150901|2015-06-17 09:00,17,10.085,10.09,10.07,10.085,8
20150901|2015-06-17 09:30,17,10.06,10.09,10.05,10.06,27
20150901|2015-06-17 10:00,17,10.05,10.05,10.01,10.015,32
20150901|2015-06-17 10:30,17,10.02,10.06,10.02,10.06,9
20150901|2015-06-17 11:00,17,10.055,10.055,10.01,10.01,29
20150901|2015-06-17 11:30,17,10.01,10.01,10.005,10.005,27
20150901|2015-06-17 12:00,17,10.01,10.01,9.975,9.975,13
20150901|2015-06-17 12:30,17,9.975,9.98,9.975,9.98,6
20150901|2015-06-17 13:00,17,9.98,10,9.975,9.975,32
20150901|2015-06-17 19:00,18,9.985,9.985,9.985,9.985,1
20150901|2015-06-17 20:00,18,9.99,9.99,9.99,9.99,1
20150901|2015-06-18 02:30,18,9.98,9.98,9.98,9.98,1
20150901|2015-06-18 03:00,18,9.98,9.98,9.98,9.98,2
20150901|2015-06-18 03:30,18,9.98,9.98,9.98,9.98,2
20150901|2015-06-18 05:00,18,9.975,9.975,9.975,9.975,6
20150901|2015-06-18 05:30,18,9.975,9.975,9.975,9.975,4
20150901|2015-06-18 07:00,18,9.975,9.98,9.975,9.98,3
20150901|2015-06-18 08:30,18,9.975,9.98,9.975,9.98,11
20150901|2015-06-18 09:00,18,9.98,10.025,9.975,10.025,15
20150901|2015-06-18 09:30,18,10.02,10.085,10.02,10.06,34
20150901|2015-06-18 10:00,18,10.06,10.06,10.03,10.035,8
20150901|2015-06-18 10:30,18,10.025,10.075,10.025,10.075,20
20150901|2015-06-18 11:00,18,10.075,10.075,10.03,10.04,10
20150901|2015-06-18 11:30,18,10.035,10.06,10.005,10.035,12
20150901|2015-06-18 12:00,18,10.02,10.04,10.005,10.04,5
20150901|2015-06-18 12:30,18,10.04,10.04,10.04,10.04,3
20150901|2015-06-18 13:00,18,10.07,10.07,10.05,10.065,25
20150901|2015-06-18 19:00,19,10.02,10.02,9.92,9.92,12
20150901|2015-06-18 19:30,19,9.92,9.92,9.91,9.91,20
20150901|2015-06-18 20:00,19,9.945,9.96,9.945,9.96,2
20150901|2015-06-19 01:30,19,9.955,9.955,9.92,9.955,10
20150901|2015-06-19 05:00,19,9.955,9.955,9.955,9.955,1
20150901|2015-06-19 07:00,19,9.93,9.93,9.93,9.93,2
20150901|2015-06-19 07:30,19,9.94,9.96,9.94,9.96,6
20150901|2015-06-19 08:30,19,9.97,10.05,9.97,10.05,30
20150901|2015-06-19 09:00,19,10.045,10.045,9.95,9.955,17
20150901|2015-06-19 09:30,19,9.975,9.99,9.955,9.985,15
20150901|2015-06-19 10:00,19,9.97,9.98,9.96,9.97,8
20150901|2015-06-19 10:30,19,9.98,10.03,9.975,10,9
20150901|2015-06-19 11:00,19,10.02,10.03,10.01,10.03,6
20150901|2015-06-19 11:30,19,10,10.02,9.97,9.995,16
20150901|2015-06-19 12:00,19,9.975,9.975,9.975,9.975,2
20150901|2015-06-19 12:30,19,9.97,10.01,9.965,9.975,18
20150901|2015-06-19 13:00,19,10,10,9.975,9.975,21
20150901|2015-06-21 19:00,22,9.94,9.965,9.93,9.955,8
20150901|2015-06-21 21:00,22,9.965,9.965,9.965,9.965,1
20150901|2015-06-21 23:30,22,9.995,9.995,9.995,9.995,1
20150901|2015-06-22 01:30,22,10.03,10.03,10.03,10.03,1
20150901|2015-06-22 02:30,22,10.03,10.03,10.03,10.03,2
20150901|2015-06-22 03:00,22,10.01,10.01,10.01,10.01,2
20150901|2015-06-22 04:00,22,9.99,9.99,9.99,9.99,2
20150901|2015-06-22 04:30,22,9.99,9.99,9.99,9.99,2
20150901|2015-06-22 06:30,22,9.99,9.99,9.99,9.99,2
20150901|2015-06-22 07:30,22,10.015,10.015,10.015,10.015,1
20150901|2015-06-22 08:30,22,10.02,10.085,10.01,10.065,29
20150901|2015-06-22 09:00,22,10.03,10.08,10.025,10.08,12
20150901|2015-06-22 09:30,22,10.08,10.08,10.055,10.065,18
20150901|2015-06-22 10:00,22,10.07,10.085,10.06,10.075,22
20150901|2015-06-22 10:30,22,10.085,10.085,10.06,10.06,9
20150901|2015-06-22 11:00,22,10.085,10.085,10.065,10.085,13
20150901|2015-06-22 11:30,22,10.085,10.085,10.06,10.06,3
20150901|2015-06-22 12:00,22,10.08,10.08,10.08,10.08,2
20150901|2015-06-22 12:30,22,10.085,10.09,10.065,10.09,14
20150901|2015-06-22 13:00,22,10.09,10.1,10.09,10.09,28
20150901|2015-06-22 19:00,23,10.105,10.165,10.105,10.145,52
20150901|2015-06-22 19:30,23,10.15,10.15,10.15,10.15,7
20150901|2015-06-22 20:00,23,10.17,10.17,10.16,10.16,5
20150901|2015-06-22 21:00,23,10.14,10.14,10.14,10.14,1
20150901|2015-06-22 21:30,23,10.15,10.15,10.15,10.15,1
20150901|2015-06-22 22:30,23,10.155,10.155,10.155,10.155,1
20150901|2015-06-23 00:30,23,10.155,10.155,10.155,10.155,1
20150901|2015-06-23 01:00,23,10.15,10.15,10.15,10.15,1
20150901|2015-06-23 01:30,23,10.155,10.155,10.155,10.155,1
20150901|2015-06-23 02:00,23,10.15,10.15,10.15,10.15,1
20150901|2015-06-23 02:30,23,10.145,10.145,10.145,10.145,2
20150901|2015-06-23 03:00,23,10.14,10.14,10.14,10.14,2
20150901|2015-06-23 04:00,23,10.14,10.14,10.14,10.14,1
20150901|2015-06-23 08:30,23,10.16,10.16,10.135,10.135,16
20150901|2015-06-23 09:00,23,10.13,10.16,10.055,10.11,55
20150901|2015-06-23 09:30,23,10.1,10.1,10.065,10.095,57
20150901|2015-06-23 10:00,23,10.08,10.095,10.06,10.075,21
20150901|2015-06-23 10:30,23,10.07,10.09,10.06,10.09,18
20150901|2015-06-23 11:00,23,10.065,10.095,10.065,10.08,8
20150901|2015-06-23 11:30,23,10.07,10.075,10.065,10.065,3
20150901|2015-06-23 12:00,23,10.06,10.075,10.055,10.06,6
20150901|2015-06-23 12:30,23,10.065,10.065,10.05,10.06,9
20150901|2015-06-23 13:00,23,10.06,10.095,10.06,10.095,14
20150901|2015-06-23 20:00,24,10.1,10.1,10.1,10.1,4
20150901|2015-06-23 20:30,24,10.145,10.15,10.145,10.15,10
20150901|2015-06-23 21:00,24,10.145,10.145,10.145,10.145,1
20150901|2015-06-24 01:00,24,10.145,10.145,10.145,10.145,2
20150901|2015-06-24 01:30,24,10.15,10.15,10.15,10.15,1
20150901|2015-06-24 02:30,24,10.14,10.15,10.14,10.15,3
20150901|2015-06-24 03:00,24,10.14,10.14,10.14,10.14,1
20150901|2015-06-24 04:30,24,10.135,10.135,10.135,10.135,1
20150901|2015-06-24 06:00,24,10.13,10.14,10.13,10.14,2
20150901|2015-06-24 06:30,24,10.14,10.145,10.11,10.11,22
20150901|2015-06-24 07:00,24,10.105,10.105,10.105,10.105,1
20150901|2015-06-24 07:30,24,10.11,10.11,10.11,10.11,1
20150901|2015-06-24 08:30,24,10.145,10.145,10.065,10.075,22
20150901|2015-06-24 09:00,24,10.095,10.15,10.095,10.135,34
20150901|2015-06-24 09:30,24,10.135,10.16,10.125,10.155,28
20150901|2015-06-24 10:00,24,10.14,10.14,10.125,10.14,10
20150901|2015-06-24 10:30,24,10.14,10.19,10.14,10.185,39
20150901|2015-06-24 11:00,24,10.19,10.21,10.18,10.205,31
20150901|2015-06-24 11:30,24,10.21,10.22,10.19,10.19,10
20150901|2015-06-24 12:00,24,10.19,10.21,10.165,10.17,32
20150901|2015-06-24 12:30,24,10.185,10.2,10.175,10.2,10
20150901|2015-06-24 13:00,24,10.2,10.415,10.2,10.405,187
20150901|2015-06-24 19:00,25,10.385,10.385,10.285,10.365,60
20150901|2015-06-24 19:30,25,10.365,10.375,10.365,10.375,2
20150901|2015-06-24 20:00,25,10.375,10.375,10.36,10.36,2
20150901|2015-06-24 20:30,25,10.355,10.355,10.345,10.345,10
20150901|2015-06-24 21:30,25,10.335,10.37,10.335,10.365,9
20150901|2015-06-24 23:00,25,10.38,10.38,10.38,10.38,10
20150901|2015-06-24 23:30,25,10.39,10.39,10.39,10.39,2
20150901|2015-06-25 00:00,25,10.39,10.39,10.38,10.38,2
20150901|2015-06-25 01:00,25,10.365,10.365,10.365,10.365,5
20150901|2015-06-25 02:00,25,10.375,10.375,10.36,10.36,9
20150901|2015-06-25 02:30,25,10.36,10.36,10.32,10.32,9
20150901|2015-06-25 03:00,25,10.32,10.335,10.32,10.335,5
20150901|2015-06-25 03:30,25,10.365,10.365,10.365,10.365,1
20150901|2015-06-25 04:00,25,10.365,10.365,10.365,10.365,6
20150901|2015-06-25 05:30,25,10.34,10.34,10.34,10.34,2
20150901|2015-06-25 06:30,25,10.36,10.395,10.36,10.395,6
20150901|2015-06-25 07:00,25,10.37,10.375,10.37,10.375,5
20150901|2015-06-25 07:30,25,10.38,10.38,10.375,10.375,2
20150901|2015-06-25 08:30,25,10.37,10.415,10.37,10.41,62
20150901|2015-06-25 09:00,25,10.39,10.39,10.36,10.385,27
20150901|2015-06-25 09:30,25,10.385,10.415,10.385,10.415,30
20150901|2015-06-25 10:00,25,10.4,10.4,10.355,10.38,44
20150901|2015-06-25 10:30,25,10.38,10.42,10.38,10.42,35
20150901|2015-06-25 11:00,25,10.415,10.42,10.41,10.41,23
20150901|2015-06-25 11:30,25,10.4,10.42,10.365,10.395,24
20150901|2015-06-25 12:00,25,10.385,10.415,10.385,10.385,25
20150901|2015-06-25 12:30,25,10.38,10.38,10.3,10.3,42
20150901|2015-06-25 13:00,25,10.31,10.38,10.3,10.3,32
20150901|2015-06-25 19:00,26,10.285,10.3,10.28,10.3,6
20150901|2015-06-25 20:00,26,10.295,10.3,10.295,10.3,2
20150901|2015-06-25 20:30,26,10.3,10.315,10.3,10.315,5
20150901|2015-06-25 21:00,26,10.315,10.315,10.315,10.315,4
20150901|2015-06-25 21:30,26,10.31,10.31,10.29,10.29,2
20150901|2015-06-25 22:00,26,10.305,10.315,10.275,10.275,4
20150901|2015-06-26 01:30,26,10.28,10.28,10.28,10.28,1
20150901|2015-06-26 02:00,26,10.28,10.28,10.25,10.25,7
20150901|2015-06-26 02:30,26,10.26,10.26,10.26,10.26,1
20150901|2015-06-26 04:00,26,10.265,10.27,10.265,10.27,2
20150901|2015-06-26 04:30,26,10.285,10.3,10.285,10.3,8
20150901|2015-06-26 05:00,26,10.305,10.315,10.305,10.315,8
20150901|2015-06-26 05:30,26,10.31,10.31,10.31,10.31,2
20150901|2015-06-26 06:30,26,10.295,10.315,10.285,10.315,11
20150901|2015-06-26 07:00,26,10.265,10.285,10.23,10.285,16
20150901|2015-06-26 07:30,26,10.305,10.325,10.28,10.28,26
20150901|2015-06-26 08:30,26,10.305,10.385,10.305,10.385,49
20150901|2015-06-26 09:00,26,10.37,10.385,10.33,10.345,29
20150901|2015-06-26 09:30,26,10.32,10.35,10.235,10.35,43
20150901|2015-06-26 10:00,26,10.36,10.39,10.36,10.39,50
20150901|2015-06-26 10:30,26,10.365,10.39,10.35,10.355,34
20150901|2015-06-26 11:00,26,10.32,10.36,10.32,10.36,6
20150901|2015-06-26 11:30,26,10.33,10.35,10.305,10.305,9
20150901|2015-06-26 12:00,26,10.29,10.29,10.24,10.245,30
20150901|2015-06-26 12:30,26,10.245,10.29,10.245,10.29,10
20150901|2015-06-26 13:00,26,10.29,10.29,10.235,10.25,56
20150901|2015-06-28 19:00,29,10.185,10.185,9.965,10.085,135
20150901|2015-06-28 19:30,29,10.1,10.1,10.1,10.1,2
20150901|2015-06-28 20:00,29,10.06,10.105,10.06,10.105,2
20150901|2015-06-28 20:30,29,10.11,10.115,10.11,10.115,3
20150901|2015-06-28 21:30,29,10.13,10.17,10.13,10.155,17
20150901|2015-06-28 22:00,29,10.14,10.165,10.135,10.15,7
20150901|2015-06-28 23:00,29,10.105,10.105,10.075,10.075,5
20150901|2015-06-29 00:30,29,10.07,10.07,10.055,10.055,6
20150901|2015-06-29 01:00,29,10.07,10.07,10.07,10.07,1
20150901|2015-06-29 01:30,29,10.08,10.08,10.08,10.08,1
20150901|2015-06-29 02:00,29,10.08,10.08,10.08,10.08,1
20150901|2015-06-29 02:30,29,10.08,10.08,10.08,10.08,1
20150901|2015-06-29 04:00,29,10.1,10.115,10.1,10.1,6
20150901|2015-06-29 04:30,29,10.1,10.1,10.085,10.085,9
20150901|2015-06-29 05:30,29,10.08,10.09,10.08,10.09,3
20150901|2015-06-29 06:00,29,10.09,10.095,10.075,10.075,6
20150901|2015-06-29 06:30,29,10.07,10.085,10.07,10.085,2
20150901|2015-06-29 07:00,29,10.07,10.09,10.07,10.085,15
20150901|2015-06-29 08:30,29,10.09,10.095,10.05,10.085,111
20150901|2015-06-29 09:00,29,10.07,10.095,10.07,10.07,48
20150901|2015-06-29 09:30,29,10.075,10.125,10.005,10.105,94
20150901|2015-06-29 10:00,29,10.105,10.105,10.06,10.08,38
20150901|2015-06-29 10:30,29,10.09,10.165,10.09,10.165,37
20150901|2015-06-29 11:00,29,10.165,10.18,10.125,10.18,36
20150901|2015-06-29 11:30,29,10.16,10.165,10.095,10.1,29
20150901|2015-06-29 12:00,29,10.105,10.145,10.105,10.12,8
20150901|2015-06-29 12:30,29,10.12,10.155,10.105,10.11,30
20150901|2015-06-29 13:00,29,10.13,10.13,10.075,10.1,37
20150901|2015-06-29 19:00,30,10.05,10.065,10.05,10.065,39
20150901|2015-06-29 19:30,30,10.065,10.065,10.055,10.055,2
20150901|2015-06-29 20:30,30,10.055,10.075,10.055,10.075,5
20150901|2015-06-29 21:00,30,10.06,10.075,10.06,10.075,3
20150901|2015-06-29 21:30,30,10.065,10.065,10.065,10.065,1
20150901|2015-06-29 22:00,30,10.06,10.06,10.06,10.06,1
20150901|2015-06-29 22:30,30,10.075,10.075,10.075,10.075,4
20150901|2015-06-29 23:00,30,10.095,10.095,10.095,10.095,1
20150901|2015-06-30 02:30,30,10.12,10.145,10.12,10.145,6
20150901|2015-06-30 03:30,30,10.1,10.1,10.1,10.1,1
20150901|2015-06-30 05:00,30,10.125,10.125,10.125,10.125,1
20150901|2015-06-30 05:30,30,10.1,10.125,10.1,10.12,5
20150901|2015-06-30 07:00,30,10.115,10.115,10.115,10.115,3
20150901|2015-06-30 08:30,30,10.1,10.16,10.065,10.15,24
20150901|2015-06-30 09:00,30,10.155,10.165,10.115,10.15,77
20150901|2015-06-30 09:30,30,10.16,10.205,10.15,10.19,82
20150901|2015-06-30 10:00,30,10.19,10.23,10.19,10.23,32
20150901|2015-06-30 10:30,30,10.23,10.34,10.23,10.34,104
20150901|2015-06-30 11:00,30,10.34,10.34,10.18,10.195,54
20150901|2015-06-30 11:30,30,10.21,10.285,10.21,10.265,38
20150901|2015-06-30 12:00,30,10.27,10.32,10.25,10.32,49
20150901|2015-06-30 12:30,30,10.325,10.34,10.3,10.335,47
20150901|2015-06-30 13:00,30,10.335,10.595,10.325,10.555,244
20150901|2015-06-30 19:30,1,10.4,10.465,10.4,10.465,15
20150901|2015-06-30 20:00,1,10.465,10.56,10.46,10.56,26
20150901|2015-06-30 20:30,1,10.505,10.51,10.48,10.48,4
20150901|2015-06-30 21:00,1,10.465,10.465,10.465,10.465,1
20150901|2015-06-30 21:30,1,10.475,10.51,10.455,10.51,53
20150901|2015-06-30 22:00,1,10.51,10.56,10.51,10.56,22
20150901|2015-06-30 22:30,1,10.56,10.565,10.485,10.55,13
20150901|2015-06-30 23:00,1,10.55,10.565,10.55,10.565,3
20150901|2015-07-01 02:00,1,10.565,10.565,10.565,10.565,1
20150901|2015-07-01 02:30,1,10.565,10.57,10.565,10.57,5
20150901|2015-07-01 03:00,1,10.53,10.565,10.53,10.565,4
20150901|2015-07-01 03:30,1,10.57,10.57,10.56,10.565,7
20150901|2015-07-01 04:00,1,10.57,10.575,10.57,10.575,10
20150901|2015-07-01 05:00,1,10.56,10.56,10.52,10.52,9
20150901|2015-07-01 05:30,1,10.525,10.525,10.52,10.52,4
20150901|2015-07-01 06:00,1,10.51,10.535,10.51,10.535,2
20150901|2015-07-01 07:00,1,10.535,10.54,10.535,10.54,2
20150901|2015-07-01 07:30,1,10.515,10.53,10.515,10.53,3
20150901|2015-07-01 08:30,1,10.51,10.535,10.48,10.5,45
20150901|2015-07-01 09:00,1,10.5,10.525,10.5,10.5,9
20150901|2015-07-01 09:30,1,10.5,10.5,10.395,10.395,58
20150901|2015-07-01 10:00,1,10.39,10.42,10.37,10.42,25
20150901|2015-07-01 10:30,1,10.41,10.43,10.41,10.43,25
20150901|2015-07-01 11:00,1,10.46,10.54,10.445,10.5,47
20150901|2015-07-01 11:30,1,10.51,10.535,10.505,10.535,10
20150901|2015-07-01 12:00,1,10.51,10.61,10.5,10.58,55
20150901|2015-07-01 12:30,1,10.595,10.64,10.595,10.605,112
20150901|2015-07-01 13:00,1,10.605,10.635,10.6,10.625,39
20150901|2015-07-01 19:00,2,10.625,10.685,10.625,10.685,64
20150901|2015-07-01 19:30,2,10.68,10.69,10.675,10.69,18
20150901|2015-07-01 20:00,2,10.69,10.72,10.685,10.72,36
20150901|2015-07-01 20:30,2,10.695,10.695,10.68,10.68,2
20150901|2015-07-01 21:00,2,10.655,10.67,10.625,10.625,20
20150901|2015-07-01 21:30,2,10.595,10.595,10.555,10.555,5
20150901|2015-07-01 22:00,2,10.565,10.565,10.565,10.565,5
20150901|2015-07-01 23:30,2,10.56,10.56,10.56,10.56,1
20150901|2015-07-02 00:30,2,10.565,10.565,10.53,10.53,2
20150901|2015-07-02 02:30,2,10.525,10.525,10.525,10.525,2
20150901|2015-07-02 03:30,2,10.53,10.54,10.53,10.54,3
20150901|2015-07-02 05:30,2,10.54,10.54,10.54,10.54,1
20150901|2015-07-02 06:00,2,10.54,10.56,10.54,10.56,8
20150901|2015-07-02 06:30,2,10.55,10.55,10.55,10.55,1
20150901|2015-07-02 07:00,2,10.545,10.545,10.515,10.52,11
20150901|2015-07-02 07:30,2,10.515,10.515,10.515,10.515,2
20150901|2015-07-02 08:30,2,10.55,10.565,10.41,10.47,86
20150901|2015-07-02 09:00,2,10.49,10.6,10.49,10.58,25
20150901|2015-07-02 09:30,2,10.58,10.67,10.575,10.67,36
20150901|2015-07-02 10:00,2,10.67,10.85,10.635,10.775,172
20150901|2015-07-02 10:30,2,10.775,10.8,10.72,10.72,85
20150901|2015-07-02 11:00,2,10.71,10.71,10.68,10.71,53
20150901|2015-07-02 11:30,2,10.7,10.72,10.62,10.62,82
20150901|2015-07-05 19:00,6,10.635,10.73,10.635,10.71,25
20150901|2015-07-05 19:30,6,10.695,10.75,10.695,10.73,7
20150901|2015-07-05 20:00,6,10.755,10.755,10.73,10.745,8
20150901|2015-07-05 20:30,6,10.67,10.72,10.67,10.685,5
20150901|2015-07-05 21:00,6,10.73,10.73,10.685,10.685,6
20150901|2015-07-05 21:30,6,10.675,10.675,10.675,10.675,1
20150901|2015-07-05 22:00,6,10.685,10.72,10.685,10.685,4
20150901|2015-07-05 23:30,6,10.69,10.69,10.69,10.69,1
20150901|2015-07-06 00:30,6,10.675,10.675,10.675,10.675,2
20150901|2015-07-06 01:00,6,10.675,10.675,10.675,10.675,2
20150901|2015-07-06 01:30,6,10.73,10.73,10.73,10.73,1
20150901|2015-07-06 02:00,6,10.685,10.685,10.685,10.685,2
20150901|2015-07-06 02:30,6,10.69,10.69,10.675,10.675,11
20150901|2015-07-06 03:00,6,10.67,10.67,10.655,10.655,5
20150901|2015-07-06 03:30,6,10.635,10.635,10.54,10.54,13
20150901|2015-07-06 04:00,6,10.585,10.585,10.585,10.585,2
20150901|2015-07-06 04:30,6,10.565,10.565,10.51,10.51,10
20150901|2015-07-06 05:30,6,10.505,10.505,10.5,10.5,6
20150901|2015-07-06 06:00,6,10.51,10.51,10.465,10.465,8
20150901|2015-07-06 06:30,6,10.47,10.47,10.445,10.445,6
20150901|2015-07-06 07:00,6,10.45,10.455,10.44,10.45,11
20150901|2015-07-06 07:30,6,10.435,10.435,10.435,10.435,1
20150901|2015-07-06 08:30,6,10.435,10.635,10.435,10.635,71
20150901|2015-07-06 09:00,6,10.61,10.625,10.575,10.595,36
20150901|2015-07-06 09:30,6,10.595,10.655,10.585,10.62,48
20150901|2015-07-06 10:00,6,10.635,10.66,10.605,10.62,12
20150901|2015-07-06 10:30,6,10.61,10.79,10.61,10.765,91
20150901|2015-07-06 11:00,6,10.77,10.785,10.73,10.77,23
20150901|2015-07-06 11:30,6,10.78,10.94,10.77,10.8,223
20150901|2015-07-06 12:00,6,10.81,10.845,10.68,10.835,33
20150901|2015-07-06 12:30,6,10.83,10.88,10.81,10.82,55
20150901|2015-07-06 13:00,6,10.82,10.845,10.775,10.835,64
20150901|2015-07-06 20:00,7,10.85,10.85,10.85,10.85,5
20150901|2015-07-06 20:30,7,10.85,10.85,10.85,10.85,2
20150901|2015-07-06 21:00,7,10.88,10.89,10.88,10.89,5
20150901|2015-07-06 22:00,7,10.88,10.88,10.85,10.85,10
20150901|2015-07-06 23:30,7,10.875,10.875,10.875,10.875,2
20150901|2015-07-07 00:30,7,10.855,10.855,10.855,10.855,1
20150901|2015-07-07 01:00,7,10.875,10.875,10.875,10.875,3
20150901|2015-07-07 01:30,7,10.85,10.85,10.85,10.85,1
20150901|2015-07-07 02:00,7,10.85,10.85,10.85,10.85,3
20150901|2015-07-07 02:30,7,10.85,10.85,10.835,10.835,3
20150901|2015-07-07 03:30,7,10.835,10.835,10.835,10.835,1
20150901|2015-07-07 05:30,7,10.86,10.87,10.86,10.87,6
20150901|2015-07-07 06:00,7,10.87,10.895,10.87,10.895,6
20150901|2015-07-07 06:30,7,10.885,10.895,10.885,10.895,2
20150901|2015-07-07 07:00,7,10.895,10.9,10.86,10.86,22
20150901|2015-07-07 07:30,7,10.88,10.88,10.88,10.88,2
20150901|2015-07-07 08:30,7,10.885,10.9,10.86,10.88,38
20150901|2015-07-07 09:00,7,10.86,10.86,10.825,10.825,34
20150901|2015-07-07 09:30,7,10.82,10.82,10.765,10.775,111
20150901|2015-07-07 10:00,7,10.775,10.815,10.775,10.81,20
20150901|2015-07-07 10:30,7,10.825,10.845,10.81,10.83,33
20150901|2015-07-07 11:00,7,10.84,10.845,10.82,10.845,5
20150901|2015-07-07 11:30,7,10.845,10.9,10.845,10.85,63
20150901|2015-07-07 12:00,7,10.86,10.92,10.86,10.92,34
20150901|2015-07-07 12:30,7,10.92,10.93,10.88,10.91,50
20150901|2015-07-07 13:00,7,10.91,10.925,10.875,10.88,28
20150901|2015-07-07 19:30,8,10.875,10.875,10.875,10.875,1
20150901|2015-07-07 20:00,8,10.875,10.885,10.875,10.885,2
20150901|2015-07-07 21:00,8,10.89,10.89,10.875,10.875,4
20150901|2015-07-07 21:30,8,10.875,10.875,10.875,10.875,6
20150901|2015-07-07 22:00,8,10.875,10.89,10.875,10.89,32
20150901|2015-07-08 01:00,8,10.875,10.89,10.875,10.89,6
20150901|2015-07-08 01:30,8,10.895,10.895,10.895,10.895,2
20150901|2015-07-08 03:00,8,10.89,10.89,10.89,10.89,2
20150901|2015-07-08 05:30,8,10.9,10.9,10.9,10.9,1
20150901|2015-07-08 07:00,8,10.925,10.925,10.89,10.92,8
20150901|2015-07-08 07:30,8,10.91,10.91,10.91,10.91,1
20150901|2015-07-08 08:30,8,10.92,11.06,10.92,11.06,224
20150901|2015-07-08 09:00,8,11.065,11.09,11.025,11.04,54
20150901|2015-07-08 09:30,8,11.04,11.045,11,11.045,30
20150901|2015-07-08 10:00,8,11.045,11.09,11.035,11.09,43
20150901|2015-07-08 10:30,8,11.09,11.205,11.09,11.15,117
20150901|2015-07-08 11:00,8,11.155,11.195,11.11,11.115,56
20150901|2015-07-08 11:30,8,11.125,11.145,11.025,11.035,52
20150901|2015-07-08 12:00,8,11.05,11.085,10.96,11.01,74
20150901|2015-07-08 12:30,8,11,11.1,11,11.095,57
20150901|2015-07-08 13:00,8,11.095,11.095,11,11,33
20150901|2015-07-08 19:00,9,11.01,11.02,11.01,11.02,7
20150901|2015-07-08 19:30,9,11.02,11.105,11.02,11.07,13
20150901|2015-07-08 21:30,9,11.06,11.06,11.06,11.06,2
20150901|2015-07-08 22:00,9,11.05,11.07,11.05,11.065,9
20150901|2015-07-08 22:30,9,11.07,11.08,11.07,11.08,3
20150901|2015-07-08 23:30,9,11.09,11.095,11.09,11.095,2
20150901|2015-07-09 00:00,9,11.105,11.105,11.105,11.105,1
20150901|2015-07-09 00:30,9,11.1,11.1,11.085,11.085,3
20150901|2015-07-09 01:30,9,11.085,11.085,11.085,11.085,1
20150901|2015-07-09 02:00,9,11.08,11.115,11.075,11.08,8
20150901|2015-07-09 03:00,9,11.08,11.08,11.075,11.075,2
20150901|2015-07-09 05:30,9,11.075,11.075,11.075,11.075,1
20150901|2015-07-09 06:30,9,11.09,11.09,11.09,11.09,2
20150901|2015-07-09 07:00,9,11.075,11.075,11.075,11.075,1
20150901|2015-07-09 07:30,9,11.065,11.065,11.065,11.065,1
20150901|2015-07-09 08:30,9,11.15,11.18,11.025,11.04,108
20150901|2015-07-09 09:00,9,11.03,11.055,11.01,11.055,37
20150901|2015-07-09 09:30,9,11.055,11.1,11.04,11.04,38
20150901|2015-07-09 10:00,9,11.07,11.1,11.065,11.065,16
20150901|2015-07-09 10:30,9,11.06,11.1,11.05,11.1,29
20150901|2015-07-09 11:00,9,11.1,11.1,11.085,11.1,15
20150901|2015-07-09 11:30,9,11.1,11.1,11.07,11.09,32
20150901|2015-07-09 12:00,9,11.065,11.065,11.03,11.03,8
20150901|2015-07-09 12:30,9,11.085,11.1,11.08,11.1,21
20150901|2015-07-09 13:00,9,11.095,11.1,11.03,11.03,41
20150901|2015-07-09 19:00,10,11.05,11.05,11.05,11.05,1
20150901|2015-07-09 22:00,10,11.07,11.07,11.07,11.07,2
20150901|2015-07-09 22:30,10,11.06,11.06,11.06,11.06,1
20150901|2015-07-09 23:00,10,11.045,11.06,11.045,11.06,6
20150901|2015-07-09 23:30,10,11.045,11.06,11.045,11.05,5
20150901|2015-07-10 01:30,10,11.035,11.035,11.03,11.03,4
20150901|2015-07-10 02:30,10,11.06,11.06,11.06,11.06,1
20150901|2015-07-10 03:00,10,11.06,11.06,11.06,11.06,2
20150901|2015-07-10 03:30,10,11.06,11.06,11.005,11.02,36
20150901|2015-07-10 05:30,10,11.015,11.015,11.015,11.015,1
20150901|2015-07-10 07:00,10,11.03,11.035,11.03,11.035,4
20150901|2015-07-10 07:30,10,11.01,11.01,11.01,11.01,1
20150901|2015-07-10 08:30,10,11.035,11.1,11.03,11.095,28
20150901|2015-07-10 09:00,10,11.095,11.18,11.095,11.175,117
20150901|2015-07-10 09:30,10,11.175,11.25,11.17,11.245,131
20150901|2015-07-10 10:00,10,11.25,11.275,11.245,11.265,57
20150901|2015-07-10 10:30,10,11.275,11.305,11.15,11.15,99
20150901|2015-07-10 11:00,10,11.195,11.34,11.195,11.34,132
20150901|2015-07-10 11:30,10,11.34,11.38,11.33,11.355,108
20150901|2015-07-10 12:00,10,11.35,11.35,11.26,11.29,47
20150901|2015-07-10 12:30,10,11.29,11.29,11.12,11.12,98
20150901|2015-07-10 13:00,10,11.125,11.125,11.05,11.08,54
20150901|2015-07-12 19:00,13,11.01,11.01,10.875,10.925,52
20150901|2015-07-12 19:30,13,10.95,10.985,10.94,10.985,3
20150901|2015-07-12 20:00,13,10.985,10.99,10.985,10.985,3
20150901|2015-07-12 20:30,13,10.99,10.99,10.99,10.99,1
20150901|2015-07-12 21:00,13,10.99,10.99,10.975,10.975,3
20150901|2015-07-12 21:30,13,10.98,11,10.98,11,2
20150901|2015-07-12 22:00,13,10.995,10.995,10.995,10.995,1
20150901|2015-07-12 22:30,13,10.995,10.995,10.995,10.995,2
20150901|2015-07-13 00:30,13,11.02,11.04,11.02,11.04,5
20150901|2015-07-13 01:30,13,11.04,11.04,11.04,11.04,2
20150901|2015-07-13 03:30,13,11.025,11.05,11.025,11.05,3
20150901|2015-07-13 04:30,13,11.05,11.05,11.05,11.05,1
20150901|2015-07-13 05:00,13,11.05,11.05,11.05,11.05,3
20150901|2015-07-13 05:30,13,11.07,11.07,11.07,11.07,1
20150901|2015-07-13 06:00,13,11.07,11.07,11.07,11.07,2
20150901|2015-07-13 07:00,13,11.065,11.065,11.045,11.045,10
20150901|2015-07-13 08:30,13,11.035,11.06,11.03,11.055,21
20150901|2015-07-13 09:00,13,11.045,11.045,10.95,10.95,79
20150901|2015-07-13 09:30,13,10.965,11,10.92,10.98,77
20150901|2015-07-13 10:00,13,10.98,10.99,10.88,10.88,128
20150901|2015-07-13 10:30,13,10.9,10.995,10.88,10.97,55
20150901|2015-07-13 11:00,13,10.97,10.97,10.935,10.97,13
20150901|2015-07-13 11:30,13,10.97,10.98,10.96,10.975,37
20150901|2015-07-13 12:00,13,10.97,10.97,10.93,10.95,15
20150901|2015-07-13 12:30,13,10.95,10.98,10.95,10.98,37
20150901|2015-07-13 13:00,13,10.985,10.99,10.925,10.93,25
20150901|2015-07-13 19:00,14,10.855,10.88,10.855,10.88,33
20150901|2015-07-13 19:30,14,10.895,10.9,10.895,10.9,5
20150901|2015-07-13 20:30,14,10.9,10.9,10.9,10.9,10
20150901|2015-07-13 21:00,14,10.895,10.9,10.89,10.89,3
20150901|2015-07-13 22:00,14,10.895,10.895,10.895,10.895,1
20150901|2015-07-13 22:30,14,10.9,10.9,10.9,10.9,1
20150901|2015-07-14 00:00,14,10.9,10.9,10.9,10.9,1
20150901|2015-07-14 00:30,14,10.9,10.9,10.9,10.9,9
20150901|2015-07-14 01:30,14,10.91,10.91,10.91,10.91,1
20150901|2015-07-14 02:00,14,10.91,10.91,10.91,10.91,1
20150901|2015-07-14 02:30,14,10.925,10.925,10.925,10.925,2
20150901|2015-07-14 04:00,14,10.935,10.935,10.935,10.935,2
20150901|2015-07-14 05:00,14,10.94,10.94,10.94,10.94,1
20150901|2015-07-14 06:00,14,10.94,10.94,10.94,10.94,1
20150901|2015-07-14 07:00,14,10.955,10.96,10.955,10.96,4
20150901|2015-07-14 07:30,14,10.96,10.96,10.96,10.96,3
20150901|2015-07-14 08:30,14,10.97,10.97,10.945,10.97,24
20150901|2015-07-14 09:00,14,10.97,10.97,10.935,10.96,23
20150901|2015-07-14 09:30,14,10.945,10.97,10.91,10.97,45
20150901|2015-07-14 10:00,14,10.98,10.985,10.965,10.985,18
20150901|2015-07-14 10:30,14,10.985,11.075,10.98,11.06,114
20150901|2015-07-14 11:00,14,11.065,11.1,11.05,11.1,43
20150901|2015-07-14 11:30,14,11.105,11.15,11.1,11.145,85
20150901|2015-07-14 12:00,14,11.115,11.115,11.09,11.1,18
20150901|2015-07-14 12:30,14,11.1,11.12,11.085,11.085,53
20150901|2015-07-14 13:00,14,11.09,11.09,11.04,11.075,34
20150901|2015-07-14 19:00,15,11.075,11.075,11.075,11.075,1
20150901|2015-07-14 21:00,15,11.065,11.065,11.045,11.065,5
20150901|2015-07-14 21:30,15,11.045,11.065,11.045,11.065,6
20150901|2015-07-15 00:30,15,11.07,11.07,11.07,11.07,1
20150901|2015-07-15 01:00,15,11.07,11.07,11.05,11.05,2
20150901|2015-07-15 02:30,15,11.05,11.05,11.05,11.05,1
20150901|2015-07-15 03:00,15,11.03,11.03,11.03,11.03,1
20150901|2015-07-15 03:30,15,11.035,11.035,11.03,11.03,2
20150901|2015-07-15 04:30,15,11.035,11.035,11.035,11.035,1
20150901|2015-07-15 05:00,15,11.03,11.03,11.03,11.03,1
20150901|2015-07-15 06:30,15,11.07,11.075,11.07,11.075,3
20150901|2015-07-15 08:30,15,11.08,11.08,11.06,11.08,20
20150901|2015-07-15 09:00,15,11.1,11.1,11.08,11.08,14
20150901|2015-07-15 09:30,15,11.08,11.095,11.065,11.065,15
20150901|2015-07-15 10:00,15,11.09,11.095,11.075,11.075,21
20150901|2015-07-15 10:30,15,11.075,11.1,11.075,11.095,33
20150901|2015-07-15 11:00,15,11.095,11.095,11.035,11.035,21
20150901|2015-07-15 11:30,15,11.065,11.095,11.065,11.09,33
20150901|2015-07-15 12:00,15,11.09,11.09,11.02,11.02,28
20150901|2015-07-15 12:30,15,11.03,11.08,11.03,11.05,26
20150901|2015-07-15 13:00,15,11.06,11.075,11.05,11.05,12
20150901|2015-07-15 19:00,16,11.05,11.05,11.05,11.05,1
20150901|2015-07-15 20:00,16,11.05,11.05,11.05,11.05,7
20150901|2015-07-15 20:30,16,11.035,11.035,11.035,11.035,1
20150901|2015-07-15 21:00,16,11.035,11.05,11.035,11.05,4
20150901|2015-07-15 21:30,16,11.05,11.05,11.05,11.05,4
20150901|2015-07-15 22:00,16,11.05,11.05,11.05,11.05,1
20150901|2015-07-15 22:30,16,11.05,11.05,11.05,11.05,1
20150901|2015-07-15 23:30,16,11.05,11.05,11.05,11.05,1
20150901|2015-07-16 00:30,16,11.05,11.05,11.05,11.05,2
20150901|2015-07-16 01:00,16,11.05,11.05,11.05,11.05,5
20150901|2015-07-16 02:30,16,11.04,11.04,11.04,11.04,3
20150901|2015-07-16 03:00,16,11.04,11.04,11.04,11.04,1
20150901|2015-07-16 03:30,16,11.04,11.04,11.04,11.04,1
20150901|2015-07-16 04:00,16,11.045,11.045,11.045,11.045,2
20150901|2015-07-16 04:30,16,11.05,11.055,11.05,11.055,2
20150901|2015-07-16 06:00,16,11.05,11.05,11.05,11.05,1
20150901|2015-07-16 07:00,16,11.06,11.06,11.06,11.06,7
20150901|2015-07-16 07:30,16,11.07,11.07,11.07,11.07,2
20150901|2015-07-16 08:30,16,11.07,11.09,11.07,11.09,30
20150901|2015-07-16 09:00,16,11.09,11.09,11.09,11.09,3
20150901|2015-07-16 09:30,16,11.085,11.085,10.99,11,60
20150901|2015-07-16 10:00,16,11,11.02,10.94,10.95,81
20150901|2015-07-16 10:30,16,10.97,11,10.97,11,30
20150901|2015-07-16 11:00,16,11,11.01,11,11.01,91
20150901|2015-07-16 11:30,16,11.01,11.01,10.995,11,27
20150901|2015-07-16 12:00,16,11,11,10.96,10.98,19
20150901|2015-07-16 12:30,16,10.99,11,10.97,11,20
20150901|2015-07-16 13:00,16,11,11,10.96,10.96,26
20150901|2015-07-16 19:00,17,10.975,10.975,10.975,10.975,2
20150901|2015-07-16 19:30,17,10.975,11,10.97,11,6
20150901|2015-07-16 20:30,17,10.99,10.99,10.99,10.99,1
20150901|2015-07-16 22:00,17,10.995,10.995,10.995,10.995,1
20150901|2015-07-16 23:30,17,11,11,11,11,1
20150901|2015-07-17 01:30,17,10.98,10.98,10.98,10.98,1
20150901|2015-07-17 02:00,17,10.98,10.98,10.965,10.965,4
20150901|2015-07-17 02:30,17,10.98,10.98,10.98,10.98,1
20150901|2015-07-17 03:30,17,10.98,10.98,10.98,10.98,1
20150901|2015-07-17 06:30,17,10.975,10.975,10.975,10.975,1
20150901|2015-07-17 07:30,17,10.975,10.975,10.96,10.96,2
20150901|2015-07-17 08:30,17,10.985,10.985,10.895,10.91,57
20150901|2015-07-17 09:00,17,10.92,10.92,10.775,10.845,185
20150901|2015-07-17 09:30,17,10.825,10.86,10.825,10.84,43
20150901|2015-07-17 10:00,17,10.825,10.84,10.78,10.795,60
20150901|2015-07-17 10:30,17,10.785,10.87,10.775,10.87,60
20150901|2015-07-17 11:00,17,10.87,10.885,10.85,10.85,23
20150901|2015-07-17 11:30,17,10.87,10.89,10.865,10.88,20
20150901|2015-07-17 12:00,17,10.88,10.935,10.88,10.89,35
20150901|2015-07-17 12:30,17,10.89,10.94,10.89,10.93,27
20150901|2015-07-17 13:00,17,10.93,10.95,10.83,10.845,59
20150901|2015-07-19 19:00,20,10.845,10.845,10.775,10.775,6
20150901|2015-07-19 19:30,20,10.785,10.785,10.785,10.785,1
20150901|2015-07-19 23:00,20,10.81,10.81,10.81,10.81,1
20150901|2015-07-19 23:30,20,10.825,10.825,10.825,10.825,1
20150901|2015-07-20 00:00,20,10.825,10.83,10.825,10.83,8
20150901|2015-07-20 01:30,20,10.83,10.845,10.83,10.845,2
20150901|2015-07-20 03:00,20,10.845,10.85,10.845,10.85,3
20150901|2015-07-20 05:30,20,10.83,10.83,10.83,10.83,1
20150901|2015-07-20 07:00,20,10.825,10.825,10.825,10.825,1
20150901|2015-07-20 07:30,20,10.815,10.815,10.815,10.815,1
20150901|2015-07-20 08:30,20,10.815,10.915,10.815,10.915,52
20150901|2015-07-20 09:00,20,10.88,10.88,10.82,10.87,63
20150901|2015-07-20 09:30,20,10.88,10.88,10.805,10.87,46
20150901|2015-07-20 10:00,20,10.865,10.89,10.865,10.89,19
20150901|2015-07-20 10:30,20,10.885,10.94,10.87,10.875,89
20150901|2015-07-20 11:00,20,10.895,10.93,10.895,10.93,25
20150901|2015-07-20 11:30,20,10.94,10.95,10.92,10.945,15
20150901|2015-07-20 12:00,20,10.95,10.95,10.925,10.935,22
20150901|2015-07-20 12:30,20,10.93,10.935,10.88,10.88,35
20150901|2015-07-20 13:00,20,10.885,10.915,10.88,10.91,7
20150901|2015-07-20 19:00,21,10.91,10.91,10.9,10.9,3
20150901|2015-07-21 04:30,21,10.92,10.92,10.92,10.92,1
20150901|2015-07-21 07:30,21,10.91,10.91,10.91,10.91,1
20150901|2015-07-21 08:30,21,10.92,11.04,10.915,11,244
20150901|2015-07-21 09:00,21,11,11,10.96,10.96,11
20150901|2015-07-21 09:30,21,10.97,11.03,10.97,11.025,19
20150901|2015-07-21 10:00,21,11.025,11.03,10.98,10.98,11
20150901|2015-07-21 10:30,21,11,11.035,10.995,11.025,26
20150901|2015-07-21 11:00,21,11.025,11.035,11,11.015,22
20150901|2015-07-21 11:30,21,11.02,11.03,10.98,11,43
20150901|2015-07-21 12:00,21,11.025,11.025,11.025,11.025,2
20150901|2015-07-21 12:30,21,11.025,11.045,11.025,11.04,33
20150901|2015-07-21 13:00,21,11.035,11.035,10.98,11.02,28
20150901|2015-07-21 19:00,22,10.985,10.985,10.985,10.985,1
20150901|2015-07-21 22:00,22,10.99,10.995,10.99,10.995,4
20150901|2015-07-21 23:30,22,11,11,11,11,2
20150901|2015-07-22 04:30,22,11.005,11.005,11.005,11.005,1
20150901|2015-07-22 05:00,22,10.995,10.995,10.995,10.995,2
20150901|2015-07-22 06:00,22,10.99,10.99,10.99,10.99,2
20150901|2015-07-22 07:00,22,10.955,10.955,10.915,10.915,15
20150901|2015-07-22 07:30,22,10.915,10.915,10.915,10.915,1
20150901|2015-07-22 08:30,22,10.935,11.08,10.935,11.075,131
20150901|2015-07-22 09:00,22,11.065,11.07,11.055,11.07,10
20150901|2015-07-22 09:30,22,11.07,11.11,11.07,11.1,103
20150901|2015-07-22 10:00,22,11.105,11.105,11.055,11.055,18
20150901|2015-07-22 10:30,22,11.075,11.115,11.075,11.115,41
20150901|2015-07-22 11:00,22,11.115,11.12,11.07,11.07,28
20150901|2015-07-22 11:30,22,11.09,11.1,11.06,11.095,36
20150901|2015-07-22 12:00,22,11.095,11.1,11.095,11.1,21
20150901|2015-07-22 12:30,22,11.1,11.13,11.095,11.13,38
20150901|2015-07-22 13:00,22,11.13,11.145,11.1,11.1,60
20150901|2015-07-22 19:00,23,11.1,11.14,11.1,11.14,6
20150901|2015-07-22 19:30,23,11.14,11.14,11.14,11.14,1
20150901|2015-07-22 20:00,23,11.065,11.065,11.065,11.065,1
20150901|2015-07-22 22:00,23,11.09,11.09,11.09,11.09,2
20150901|2015-07-22 22:30,23,11.105,11.105,11.08,11.08,2
20150901|2015-07-23 04:00,23,11.12,11.125,11.12,11.125,3
20150901|2015-07-23 05:00,23,11.105,11.105,11.105,11.105,1
20150901|2015-07-23 07:00,23,11.14,11.14,11.12,11.12,2
20150901|2015-07-23 08:30,23,11.105,11.23,11.105,11.175,161
20150901|2015-07-23 09:00,23,11.2,11.205,11.105,11.105,35
20150901|2015-07-23 09:30,23,11.125,11.2,11.125,11.2,32
20150901|2015-07-23 10:00,23,11.19,11.19,11.16,11.17,35
20150901|2015-07-23 10:30,23,11.17,11.19,11.17,11.19,23
20150901|2015-07-23 11:00,23,11.19,11.19,11.17,11.185,9
20150901|2015-07-23 11:30,23,11.18,11.19,11.16,11.16,20
20150901|2015-07-23 12:00,23,11.18,11.18,11.15,11.17,19
20150901|2015-07-23 12:30,23,11.175,11.175,11.13,11.13,22
20150901|2015-07-23 13:00,23,11.12,11.13,11.1,11.1,9
20150901|2015-07-23 20:00,24,11.115,11.115,11.11,11.11,4
20150901|2015-07-23 20:30,24,11.115,11.115,11.115,11.115,1
20150901|2015-07-23 21:00,24,11.055,11.06,11.02,11.02,17
20150901|2015-07-23 22:00,24,11.04,11.04,11.04,11.04,1
20150901|2015-07-23 22:30,24,11.065,11.085,11.065,11.085,2
20150901|2015-07-24 01:30,24,11.085,11.085,11.085,11.085,2
20150901|2015-07-24 05:30,24,11.085,11.085,11.085,11.085,1
20150901|2015-07-24 06:00,24,11.085,11.085,11.085,11.085,1
20150901|2015-07-24 07:00,24,11.085,11.085,11.085,11.085,1
20150901|2015-07-24 07:30,24,11.08,11.08,11.06,11.06,6
20150901|2015-07-24 08:30,24,11.085,11.085,10.98,10.995,113
20150901|2015-07-24 09:00,24,11,11.06,10.99,11.06,42
20150901|2015-07-24 09:30,24,11.05,11.05,11.01,11.04,14
20150901|2015-07-24 10:00,24,11.05,11.05,10.99,11.01,25
20150901|2015-07-24 10:30,24,11.015,11.055,11.015,11.055,26
20150901|2015-07-24 11:00,24,11.055,11.055,11.02,11.02,16
20150901|2015-07-24 11:30,24,11.05,11.08,11.045,11.08,29
20150901|2015-07-24 12:00,24,11.06,11.1,11.05,11.1,49
20150901|2015-07-24 12:30,24,11.095,11.1,11.075,11.085,18
20150901|2015-07-24 13:00,24,11.08,11.1,11.045,11.1,49
20150901|2015-07-26 19:00,27,11.06,11.06,10.97,10.985,29
20150901|2015-07-26 19:30,27,10.98,10.98,10.97,10.97,5
20150901|2015-07-26 20:30,27,10.98,10.98,10.97,10.97,7
20150901|2015-07-26 21:00,27,10.98,11.02,10.98,10.98,5
20150901|2015-07-26 21:30,27,11.015,11.015,11.015,11.015,1
20150901|2015-07-26 22:00,27,11.015,11.02,11.015,11.02,2
20150901|2015-07-26 22:30,27,11.01,11.01,11.01,11.01,2
20150901|2015-07-26 23:30,27,10.99,10.99,10.99,10.99,2
20150901|2015-07-27 00:00,27,10.98,10.98,10.96,10.96,16
20150901|2015-07-27 01:00,27,10.955,10.955,10.955,10.955,1
20150901|2015-07-27 02:00,27,10.965,10.97,10.965,10.97,5
20150901|2015-07-27 03:30,27,10.96,10.975,10.96,10.975,4
20150901|2015-07-27 04:00,27,11.01,11.01,11.01,11.01,1
20150901|2015-07-27 05:00,27,10.98,10.98,10.98,10.98,2
20150901|2015-07-27 07:00,27,11,11.025,10.99,10.99,8
20150901|2015-07-27 07:30,27,10.98,10.98,10.965,10.965,4
20150901|2015-07-27 08:30,27,11.025,11.035,10.97,10.97,29
20150901|2015-07-27 09:00,27,10.97,11.005,10.96,11.005,6
20150901|2015-07-27 09:30,27,10.985,11.035,10.985,11.02,51
20150901|2015-07-27 10:00,27,11.02,11.1,11.02,11.085,64
20150901|2015-07-27 10:30,27,11.085,11.085,11.03,11.055,49
20150901|2015-07-27 11:00,27,11.055,11.06,11.03,11.04,46
20150901|2015-07-27 11:30,27,11.04,11.04,11.02,11.025,25
20150901|2015-07-27 12:00,27,11.025,11.025,10.98,11,15
20150901|2015-07-27 12:30,27,11,11.01,10.98,11.01,26
20150901|2015-07-27 13:00,27,11.01,11.01,10.9,10.9,64
20150901|2015-07-27 19:00,28,10.965,10.965,10.965,10.965,1
20150901|2015-07-27 19:30,28,10.96,10.97,10.96,10.97,6
20150901|2015-07-27 20:00,28,10.945,10.945,10.93,10.93,5
20150901|2015-07-27 20:30,28,10.955,10.955,10.955,10.955,7
20150901|2015-07-27 21:00,28,10.955,10.96,10.955,10.96,38
20150901|2015-07-27 21:30,28,10.97,11,10.97,11,3
20150901|2015-07-27 22:00,28,10.995,11.015,10.995,11.015,5
20150901|2015-07-27 23:00,28,11.02,11.02,11.02,11.02,3
20150901|2015-07-28 02:30,28,10.99,10.99,10.99,10.99,1
20150901|2015-07-28 03:00,28,10.99,10.99,10.99,10.99,2
20150901|2015-07-28 04:00,28,10.99,10.99,10.985,10.985,4
20150901|2015-07-28 06:30,28,10.995,10.995,10.985,10.985,8
20150901|2015-07-28 07:00,28,10.985,10.985,10.985,10.985,1
20150901|2015-07-28 08:30,28,11.015,11.02,10.95,10.975,15
20150901|2015-07-28 09:00,28,10.965,10.965,10.88,10.89,90
20150901|2015-07-28 09:30,28,10.89,10.92,10.88,10.92,19
20150901|2015-07-28 10:00,28,10.93,10.935,10.91,10.915,12
20150901|2015-07-28 10:30,28,10.94,10.965,10.94,10.965,16
20150901|2015-07-28 11:00,28,10.96,10.98,10.96,10.98,6
20150901|2015-07-28 11:30,28,10.98,11.005,10.98,11,14
20150901|2015-07-28 12:00,28,11,11.02,10.98,10.98,21
20150901|2015-07-28 12:30,28,11.015,11.04,11.01,11.04,15
20150901|2015-07-28 13:00,28,11.04,11.05,10.96,10.96,27
20150901|2015-07-28 19:30,29,10.98,10.98,10.98,10.98,1
20150901|2015-07-28 21:30,29,11,11.095,11,11.08,51
20150901|2015-07-28 22:00,29,11.095,11.1,11.095,11.1,2
20150901|2015-07-28 23:30,29,11.07,11.07,11.07,11.07,1
20150901|2015-07-29 00:30,29,11.085,11.09,11.085,11.085,4
20150901|2015-07-29 01:00,29,11.08,11.08,11.08,11.08,1
20150901|2015-07-29 01:30,29,11.08,11.08,11.08,11.08,1
20150901|2015-07-29 03:00,29,11.08,11.1,11.08,11.1,7
20150901|2015-07-29 04:00,29,11.1,11.1,11.075,11.075,8
20150901|2015-07-29 04:30,29,11.075,11.075,11.075,11.075,2
20150901|2015-07-29 06:30,29,11.07,11.07,11.05,11.05,4
20150901|2015-07-29 07:00,29,11.045,11.045,11.04,11.04,5
20150901|2015-07-29 08:30,29,11.05,11.05,11,11.005,56
20150901|2015-07-29 09:00,29,11.035,11.1,11.035,11.095,55
20150901|2015-07-29 09:30,29,11.08,11.08,11.06,11.075,36
20150901|2015-07-29 10:00,29,11.085,11.085,11.085,11.085,7
20150901|2015-07-29 10:30,29,11.08,11.08,11.05,11.055,38
20150901|2015-07-29 11:00,29,11.045,11.05,11.04,11.05,7
20150901|2015-07-29 11:30,29,11.06,11.095,11.06,11.095,15
20150901|2015-07-29 12:00,29,11.1,11.17,11.095,11.17,39
20150901|2015-07-29 12:30,29,11.17,11.21,11.14,11.16,61
20150901|2015-07-29 13:00,29,11.16,11.215,11.16,11.215,66
20150901|2015-07-29 19:00,30,11.2,11.35,11.115,11.13,101
20150901|2015-07-29 19:30,30,11.12,11.135,11.12,11.125,10
20150901|2015-07-29 22:30,30,11.14,11.14,11.12,11.12,5
20150901|2015-07-30 02:00,30,11.13,11.16,11.13,11.16,2
20150901|2015-07-30 02:30,30,11.16,11.2,11.16,11.2,6
20150901|2015-07-30 04:00,30,11.185,11.185,11.185,11.185,2
20150901|2015-07-30 05:00,30,11.15,11.15,11.15,11.15,2
20150901|2015-07-30 05:30,30,11.175,11.32,11.175,11.32,18
20150901|2015-07-30 06:00,30,11.315,11.315,11.2,11.2,3
20150901|2015-07-30 06:30,30,11.25,11.31,11.25,11.31,9
20150901|2015-07-30 07:30,30,11.32,11.34,11.315,11.32,10
20150901|2015-07-30 08:30,30,11.265,11.45,11.265,11.33,228
20150901|2015-07-30 09:00,30,11.345,11.35,11.335,11.345,21
20150901|2015-07-30 09:30,30,11.35,11.37,11.335,11.335,40
20150901|2015-07-30 10:00,30,11.335,11.37,11.335,11.37,35
20150901|2015-07-30 10:30,30,11.375,11.39,11.345,11.39,36
20150901|2015-07-30 11:00,30,11.395,11.45,11.395,11.415,73
20150901|2015-07-30 11:30,30,11.41,11.525,11.41,11.525,113
20150901|2015-07-30 12:00,30,11.5,11.515,11.43,11.47,39
20150901|2015-07-30 12:30,30,11.48,11.53,11.465,11.53,63
20150901|2015-07-30 13:00,30,11.53,11.55,11.41,11.5,109
20150901|2015-07-30 19:00,31,11.46,11.46,11.435,11.435,7
20150901|2015-07-30 19:30,31,11.45,11.46,11.45,11.46,14
20150901|2015-07-30 20:00,31,11.46,11.495,11.33,11.415,42
20150901|2015-07-30 20:30,31,11.4,11.405,11.4,11.405,4
20150901|2015-07-30 21:30,31,11.4,11.4,11.4,11.4,2
20150901|2015-07-30 22:00,31,11.385,11.385,11.36,11.36,3
20150901|2015-07-31 00:30,31,11.43,11.43,11.43,11.43,3
20150901|2015-07-31 01:30,31,11.43,11.43,11.43,11.43,2
20150901|2015-07-31 02:00,31,11.455,11.455,11.455,11.455,2
20150901|2015-07-31 02:30,31,11.455,11.48,11.455,11.48,4
20150901|2015-07-31 03:30,31,11.465,11.465,11.46,11.46,5
20150901|2015-07-31 04:00,31,11.475,11.475,11.475,11.475,2
20150901|2015-07-31 06:00,31,11.485,11.485,11.485,11.485,2
20150901|2015-07-31 06:30,31,11.46,11.485,11.46,11.485,4
20150901|2015-07-31 07:00,31,11.49,11.49,11.48,11.48,9
20150901|2015-07-31 07:30,31,11.46,11.46,11.46,11.46,1
20150901|2015-07-31 08:30,31,11.48,11.605,11.445,11.5,125
20150901|2015-07-31 09:00,31,11.52,11.535,11.445,11.475,32
20150901|2015-07-31 09:30,31,11.5,11.55,11.5,11.5,26
20150901|2015-07-31 10:00,31,11.505,11.54,11.47,11.47,36
20150901|2015-07-31 10:30,31,11.48,11.555,11.475,11.555,42
20150901|2015-07-31 11:00,31,11.52,11.57,11.52,11.57,9
20150901|2015-07-31 11:30,31,11.57,11.59,11.55,11.575,28
20150901|2015-07-31 12:00,31,11.565,11.63,11.55,11.625,28
20150901|2015-07-31 12:30,31,11.625,11.65,11.57,11.62,51
20150901|2015-07-31 13:00,31,11.635,11.635,11.48,11.53,123
20150901|2015-08-02 19:00,3,11.555,11.615,11.515,11.515,14
20150901|2015-08-02 19:30,3,11.515,11.53,11.515,11.53,2
20150901|2015-08-02 20:30,3,11.52,11.52,11.52,11.52,1
20150901|2015-08-02 21:00,3,11.535,11.555,11.535,11.555,2
20150901|2015-08-02 21:30,3,11.53,11.56,11.53,11.53,8
20150901|2015-08-02 22:00,3,11.555,11.595,11.54,11.595,12
20150901|2015-08-02 22:30,3,11.575,11.575,11.575,11.575,2
20150901|2015-08-03 01:00,3,11.555,11.555,11.555,11.555,1
20150901|2015-08-03 01:30,3,11.57,11.57,11.57,11.57,2
20150901|2015-08-03 03:00,3,11.545,11.545,11.54,11.54,3
20150901|2015-08-03 03:30,3,11.54,11.575,11.54,11.575,6
20150901|2015-08-03 04:00,3,11.585,11.585,11.585,11.585,1
20150901|2015-08-03 04:30,3,11.565,11.565,11.53,11.545,10
20150901|2015-08-03 05:00,3,11.52,11.535,11.52,11.535,6
20150901|2015-08-03 06:30,3,11.545,11.55,11.535,11.55,3
20150901|2015-08-03 07:30,3,11.575,11.58,11.575,11.58,3
20150901|2015-08-03 08:30,3,11.585,11.59,11.535,11.585,94
20150901|2015-08-03 09:00,3,11.58,11.585,11.53,11.53,42
20150901|2015-08-03 09:30,3,11.53,11.54,11.51,11.54,44
20150901|2015-08-03 10:00,3,11.535,11.535,11.525,11.525,7
20150901|2015-08-03 10:30,3,11.54,11.545,11.515,11.545,42
20150901|2015-08-03 11:00,3,11.53,11.54,11.5,11.525,18
20150901|2015-08-03 11:30,3,11.54,11.54,11.47,11.47,45
20150901|2015-08-03 12:00,3,11.47,11.47,11.41,11.45,41
20150901|2015-08-03 12:30,3,11.45,11.49,11.445,11.49,21
20150901|2015-08-03 13:00,3,11.49,11.5,11.31,11.38,127
20150901|2015-08-03 19:00,4,11.4,11.5,11.4,11.49,12
20150901|2015-08-03 20:00,4,11.48,11.48,11.48,11.48,1
20150901|2015-08-03 21:00,4,11.455,11.475,11.455,11.465,9
20150901|2015-08-03 21:30,4,11.45,11.465,11.445,11.46,12
20150901|2015-08-03 22:00,4,11.455,11.455,11.455,11.455,1
20150901|2015-08-04 01:30,4,11.46,11.46,11.46,11.46,1
20150901|2015-08-04 02:00,4,11.46,11.46,11.46,11.46,1
20150901|2015-08-04 02:30,4,11.475,11.475,11.475,11.475,1
20150901|2015-08-04 03:00,4,11.475,11.475,11.475,11.475,2
20150901|2015-08-04 03:30,4,11.475,11.475,11.475,11.475,1
20150901|2015-08-04 04:30,4,11.47,11.475,11.47,11.475,4
20150901|2015-08-04 05:00,4,11.475,11.475,11.475,11.475,3
20150901|2015-08-04 05:30,4,11.475,11.475,11.475,11.475,2
20150901|2015-08-04 07:00,4,11.475,11.48,11.475,11.48,2
20150901|2015-08-04 07:30,4,11.48,11.48,11.475,11.475,2
20150901|2015-08-04 08:30,4,11.475,11.5,11.36,11.36,50
20150901|2015-08-04 09:00,4,11.37,11.38,11.34,11.375,46
20150901|2015-08-04 09:30,4,11.38,11.395,11.355,11.38,21
20150901|2015-08-04 10:00,4,11.385,11.405,11.385,11.4,8
20150901|2015-08-04 10:30,4,11.415,11.46,11.415,11.46,18
20150901|2015-08-04 11:00,4,11.47,11.48,11.46,11.46,11
20150901|2015-08-04 11:30,4,11.47,11.49,11.4,11.48,56
20150901|2015-08-04 12:00,4,11.475,11.49,11.46,11.49,20
20150901|2015-08-04 12:30,4,11.485,11.515,11.485,11.515,39
20150901|2015-08-04 13:00,4,11.515,11.535,11.41,11.5,78
20150901|2015-08-04 19:00,5,11.48,11.48,11.435,11.435,6
20150901|2015-08-04 19:30,5,11.43,11.43,11.43,11.43,1
20150901|2015-08-04 22:00,5,11.43,11.445,11.43,11.44,4
20150901|2015-08-05 01:00,5,11.435,11.435,11.435,11.435,1
20150901|2015-08-05 02:00,5,11.45,11.45,11.45,11.45,1
20150901|2015-08-05 02:30,5,11.45,11.45,11.45,11.45,1
20150901|2015-08-05 03:00,5,11.45,11.45,11.45,11.45,1
20150901|2015-08-05 05:30,5,11.44,11.455,11.44,11.455,3
20150901|2015-08-05 06:00,5,11.455,11.455,11.455,11.455,2
20150901|2015-08-05 06:30,5,11.46,11.475,11.46,11.475,3
20150901|2015-08-05 07:00,5,11.475,11.49,11.475,11.49,6
20150901|2015-08-05 07:30,5,11.49,11.49,11.49,11.49,1
20150901|2015-08-05 08:30,5,11.48,11.58,11.48,11.53,59
20150901|2015-08-05 09:00,5,11.51,11.51,11.495,11.495,10
20150901|2015-08-05 09:30,5,11.5,11.545,11.475,11.545,17
20150901|2015-08-05 10:00,5,11.545,11.55,11.45,11.45,29
20150901|2015-08-05 10:30,5,11.475,11.5,11.475,11.495,35
20150901|2015-08-05 11:00,5,11.5,11.525,11.495,11.525,37
20150901|2015-08-05 11:30,5,11.515,11.55,11.5,11.55,14
20150901|2015-08-05 12:00,5,11.555,11.57,11.525,11.57,6
20150901|2015-08-05 12:30,5,11.57,11.57,11.54,11.56,19
20150901|2015-08-05 13:00,5,11.56,11.57,11.525,11.525,20
20150901|2015-08-05 20:00,6,11.53,11.53,11.53,11.53,1
20150901|2015-08-05 20:30,6,11.51,11.51,11.49,11.49,8
20150901|2015-08-05 21:30,6,11.47,11.475,11.465,11.47,9
20150901|2015-08-05 22:00,6,11.465,11.465,11.45,11.45,7
20150901|2015-08-05 22:30,6,11.45,11.47,11.45,11.47,3
20150901|2015-08-06 00:00,6,11.45,11.45,11.45,11.45,9
20150901|2015-08-06 05:30,6,11.43,11.43,11.43,11.43,9
20150901|2015-08-06 06:00,6,11.46,11.465,11.46,11.465,4
20150901|2015-08-06 06:30,6,11.435,11.435,11.41,11.43,11
20150901|2015-08-06 07:00,6,11.44,11.44,11.43,11.43,8
20150901|2015-08-06 08:30,6,11.435,11.505,11.435,11.45,21
20150901|2015-08-06 09:00,6,11.48,11.51,11.475,11.49,21
20150901|2015-08-06 09:30,6,11.49,11.49,11.465,11.48,15
20150901|2015-08-06 10:00,6,11.47,11.475,11.44,11.475,27
20150901|2015-08-06 10:30,6,11.475,11.49,11.47,11.475,22
20150901|2015-08-06 11:00,6,11.485,11.49,11.47,11.47,14
20150901|2015-08-06 11:30,6,11.49,11.49,11.49,11.49,10
20150901|2015-08-06 12:00,6,11.49,11.49,11.465,11.48,11
20150901|2015-08-06 12:30,6,11.49,11.49,11.48,11.49,20
20150901|2015-08-06 13:00,6,11.5,11.5,11.42,11.42,29
20150901|2015-08-06 19:00,7,11.445,11.445,11.435,11.435,2
20150901|2015-08-06 19:30,7,11.45,11.45,11.45,11.45,1
20150901|2015-08-06 20:00,7,11.42,11.42,11.415,11.415,3
20150901|2015-08-06 21:00,7,11.445,11.45,11.445,11.45,2
20150901|2015-08-06 22:30,7,11.47,11.47,11.47,11.47,1
20150901|2015-08-07 00:00,7,11.46,11.46,11.445,11.445,3
20150901|2015-08-07 01:30,7,11.485,11.485,11.485,11.485,1
20150901|2015-08-07 02:30,7,11.45,11.45,11.415,11.415,10
20150901|2015-08-07 03:00,7,11.45,11.455,11.45,11.455,2
20150901|2015-08-07 06:00,7,11.44,11.44,11.44,11.44,1
20150901|2015-08-07 07:00,7,11.42,11.43,11.42,11.43,2
20150901|2015-08-07 08:30,7,11.46,11.46,11.43,11.455,3
20150901|2015-08-07 09:00,7,11.435,11.45,11.43,11.43,19
20150901|2015-08-07 09:30,7,11.44,11.46,11.44,11.46,9
20150901|2015-08-07 10:00,7,11.46,11.46,11.43,11.43,10
20150901|2015-08-07 10:30,7,11.43,11.46,11.43,11.46,19
20150901|2015-08-07 11:00,7,11.44,11.455,11.42,11.455,12
20150901|2015-08-07 11:30,7,11.46,11.46,11.44,11.455,12
20150901|2015-08-07 12:00,7,11.455,11.455,11.455,11.455,1
20150901|2015-08-07 12:30,7,11.455,11.46,11.45,11.46,11
20150901|2015-08-07 13:00,7,11.45,11.45,11.41,11.415,22
20150901|2015-08-09 19:00,10,11.44,11.44,11.44,11.44,1
20150901|2015-08-09 20:00,10,11.44,11.445,11.425,11.425,4
20150901|2015-08-09 22:30,10,11.455,11.455,11.455,11.455,1
20150901|2015-08-10 05:00,10,11.485,11.49,11.485,11.49,6
20150901|2015-08-10 08:30,10,11.48,11.485,11.45,11.475,21
20150901|2015-08-10 09:00,10,11.445,11.48,11.435,11.445,32
20150901|2015-08-10 09:30,10,11.45,11.49,11.445,11.47,32
20150901|2015-08-10 10:00,10,11.47,11.49,11.44,11.455,32
20150901|2015-08-10 10:30,10,11.455,11.565,11.425,11.565,83
20150901|2015-08-10 11:00,10,11.555,11.65,11.525,11.61,179
20150901|2015-08-10 11:30,10,11.595,11.695,11.59,11.665,126
20150901|2015-08-10 12:00,10,11.65,11.72,11.625,11.72,68
20150901|2015-08-10 12:30,10,11.73,11.76,11.66,11.725,108
20150901|2015-08-10 13:00,10,11.76,11.895,11.725,11.83,258
20150901|2015-08-10 19:00,11,11.7,11.8,11.7,11.745,14
20150901|2015-08-10 19:30,11,11.79,11.8,11.79,11.8,19
20150901|2015-08-10 20:00,11,11.8,11.85,11.8,11.85,34
20150901|2015-08-10 20:30,11,11.85,11.915,11.835,11.89,77
20150901|2015-08-10 21:00,11,11.9,11.915,11.84,11.915,7
20150901|2015-08-10 21:30,11,11.9,12.07,11.9,12.07,82
20150901|2015-08-10 22:00,11,12.07,12.07,11.99,11.99,23
20150901|2015-08-10 23:00,11,11.985,11.985,11.865,11.865,24
20150901|2015-08-11 00:00,11,11.89,11.895,11.89,11.895,2
20150901|2015-08-11 00:30,11,11.905,11.99,11.905,11.99,6
20150901|2015-08-11 01:00,11,12,12,12,12,2
20150901|2015-08-11 01:30,11,12,12,11.99,11.99,4
20150901|2015-08-11 02:00,11,11.99,11.99,11.99,11.99,2
20150901|2015-08-11 03:00,11,12.005,12.005,12.005,12.005,1
20150901|2015-08-11 03:30,11,12.02,12.02,12.02,12.02,2
20150901|2015-08-11 04:00,11,12.03,12.03,12.03,12.03,3
20150901|2015-08-11 04:30,11,12.025,12.025,12.025,12.025,2
20150901|2015-08-11 05:00,11,12.025,12.025,12.02,12.02,2
20150901|2015-08-11 06:30,11,12.02,12.02,12.02,12.02,2
20150901|2015-08-11 07:00,11,12.01,12.03,12.01,12.01,4
20150901|2015-08-11 07:30,11,12.005,12.005,11.955,11.955,11
20150901|2015-08-11 08:30,11,11.945,12.02,11.925,12.015,87
20150901|2015-08-11 09:00,11,12.015,12.015,11.93,11.93,81
20150901|2015-08-11 09:30,11,11.93,11.97,11.85,11.94,74
20150901|2015-08-11 10:00,11,11.935,11.95,11.88,11.9,49
20150901|2015-08-11 10:30,11,11.915,11.925,11.88,11.885,40
20150901|2015-08-11 11:00,11,11.87,11.895,11.865,11.885,30
20150901|2015-08-11 11:30,11,11.905,11.91,11.825,11.84,58
20150901|2015-08-11 12:00,11,11.865,11.865,11.785,11.815,34
20150901|2015-08-11 12:30,11,11.83,11.845,11.815,11.835,40
20150901|2015-08-11 13:00,11,11.835,11.86,11.76,11.76,90
20150901|2015-08-11 19:00,12,11.695,11.76,11.655,11.76,20
20150901|2015-08-11 19:30,12,11.73,11.79,11.73,11.79,10
20150901|2015-08-11 20:00,12,11.76,11.76,11.725,11.725,2
20150901|2015-08-11 20:30,12,11.725,11.725,11.725,11.725,1
20150901|2015-08-11 21:00,12,11.72,11.76,11.72,11.735,3
20150901|2015-08-11 21:30,12,11.75,11.75,11.72,11.735,6
20150901|2015-08-11 22:00,12,11.71,11.75,11.71,11.72,6
20150901|2015-08-11 22:30,12,11.71,11.71,11.71,11.71,1
20150901|2015-08-11 23:30,12,11.72,11.72,11.71,11.71,13
20150901|2015-08-12 00:30,12,11.705,11.705,11.705,11.705,1
20150901|2015-08-12 01:00,12,11.725,11.76,11.725,11.76,3
20150901|2015-08-12 01:30,12,11.725,11.725,11.725,11.725,1
20150901|2015-08-12 03:00,12,11.765,11.765,11.765,11.765,1
20150901|2015-08-12 03:30,12,11.765,11.765,11.765,11.765,1
20150901|2015-08-12 04:00,12,11.785,11.79,11.785,11.79,5
20150901|2015-08-12 05:00,12,11.79,11.79,11.79,11.79,1
20150901|2015-08-12 05:30,12,11.805,11.805,11.805,11.805,1
20150901|2015-08-12 06:00,12,11.79,11.79,11.79,11.79,2
20150901|2015-08-12 06:30,12,11.79,11.82,11.79,11.82,4
20150901|2015-08-12 07:00,12,11.795,11.795,11.795,11.795,1
20150901|2015-08-12 08:30,12,11.82,11.82,11.725,11.79,47
20150901|2015-08-12 09:00,12,11.795,11.905,11.795,11.875,51
20150901|2015-08-12 09:30,12,11.855,11.89,11.855,11.89,22
20150901|2015-08-12 10:00,12,11.89,11.905,11.875,11.89,19
20150901|2015-08-12 10:30,12,11.9,11.94,11.9,11.94,30
20150901|2015-08-12 11:00,12,11.9,11.9,11.76,11.76,41
20150901|2015-08-12 11:30,12,11.75,11.75,11.53,11.59,188
20150901|2015-08-12 12:00,12,11.595,11.695,11.595,11.67,45
20150901|2015-08-12 12:30,12,11.65,11.67,11.65,11.65,11
20150901|2015-08-12 13:00,12,11.65,11.755,11.65,11.69,13
20150901|2015-08-12 19:00,13,11.61,11.66,11.55,11.66,23
20150901|2015-08-12 20:00,13,11.605,11.605,11.605,11.605,1
20150901|2015-08-12 20:30,13,11.605,11.605,11.6,11.6,2
20150901|2015-08-12 21:00,13,11.595,11.635,11.595,11.6,8
20150901|2015-08-12 21:30,13,11.635,11.645,11.6,11.61,6
20150901|2015-08-12 22:00,13,11.655,11.655,11.655,11.655,1
20150901|2015-08-13 02:00,13,11.65,11.655,11.65,11.655,2
20150901|2015-08-13 02:30,13,11.655,11.66,11.655,11.66,3
20150901|2015-08-13 03:00,13,11.64,11.64,11.64,11.64,1
20150901|2015-08-13 03:30,13,11.655,11.66,11.655,11.66,8
20150901|2015-08-13 04:00,13,11.66,11.66,11.66,11.66,2
20150901|2015-08-13 05:30,13,11.695,11.695,11.665,11.665,3
20150901|2015-08-13 08:30,13,11.7,11.79,11.695,11.79,36
20150901|2015-08-13 09:00,13,11.79,11.795,11.755,11.755,22
20150901|2015-08-13 09:30,13,11.735,11.78,11.695,11.74,43
20150901|2015-08-13 10:00,13,11.75,11.78,11.74,11.75,25
20150901|2015-08-13 10:30,13,11.78,11.85,11.77,11.815,107
20150901|2015-08-13 11:00,13,11.855,11.885,11.855,11.88,14
20150901|2015-08-13 11:30,13,11.88,11.89,11.83,11.86,12
20150901|2015-08-13 12:00,13,11.87,11.88,11.845,11.88,11
20150901|2015-08-13 12:30,13,11.88,11.91,11.87,11.88,14
20150901|2015-08-13 13:00,13,11.88,11.93,11.88,11.89,39
20150901|2015-08-13 19:00,14,11.9,11.94,11.9,11.94,2
20150901|2015-08-13 20:30,14,11.91,11.91,11.91,11.91,1
20150901|2015-08-13 22:30,14,11.925,11.925,11.9,11.9,8
20150901|2015-08-13 23:00,14,11.9,11.9,11.9,11.9,4
20150901|2015-08-14 00:00,14,11.89,11.89,11.89,11.89,1
20150901|2015-08-14 04:30,14,11.895,11.895,11.895,11.895,1
20150901|2015-08-14 05:00,14,11.885,11.885,11.885,11.885,1
20150901|2015-08-14 06:00,14,11.885,11.885,11.885,11.885,2
20150901|2015-08-14 07:00,14,11.85,11.9,11.85,11.9,4
20150901|2015-08-14 07:30,14,11.87,11.87,11.87,11.87,1
20150901|2015-08-14 08:30,14,11.91,11.92,11.89,11.89,18
20150901|2015-08-14 09:00,14,11.9,11.9,11.825,11.825,33
20150901|2015-08-14 09:30,14,11.845,11.845,11.82,11.825,59
20150901|2015-08-14 10:00,14,11.835,11.9,11.83,11.9,61
20150901|2015-08-14 10:30,14,11.895,11.935,11.885,11.935,59
20150901|2015-08-14 11:00,14,11.94,11.94,11.85,11.85,26
20150901|2015-08-14 11:30,14,11.85,11.85,11.84,11.85,13
20150901|2015-08-14 12:30,14,11.845,11.85,11.845,11.85,12
20150901|2015-08-14 13:00,14,11.85,11.85,11.82,11.82,8
20150901|2015-08-16 19:00,17,11.825,11.85,11.82,11.85,19
20150901|2015-08-16 20:00,17,11.825,11.84,11.82,11.82,5
20150901|2015-08-16 20:30,17,11.825,11.87,11.825,11.87,6
20150901|2015-08-16 21:00,17,11.85,11.85,11.85,11.85,1
20150901|2015-08-17 07:00,17,11.855,11.855,11.855,11.855,1
20150901|2015-08-17 07:30,17,11.87,11.875,11.87,11.875,5
20150901|2015-08-17 08:30,17,11.83,11.88,11.83,11.855,15
20150901|2015-08-17 09:00,17,11.855,11.87,11.84,11.87,40
20150901|2015-08-17 09:30,17,11.87,11.87,11.825,11.85,27
20150901|2015-08-17 10:00,17,11.845,11.865,11.845,11.865,10
20150901|2015-08-17 10:30,17,11.865,11.98,11.865,11.98,79
20150901|2015-08-17 11:00,17,11.98,12,11.955,11.965,36
20150901|2015-08-17 11:30,17,11.985,11.99,11.95,11.95,24
20150901|2015-08-17 12:00,17,11.95,11.96,11.95,11.96,9
20150901|2015-08-17 12:30,17,11.96,12,11.96,12,10
20150901|2015-08-17 13:00,17,11.995,12,11.98,11.98,6
20150901|2015-08-17 19:00,18,11.95,11.95,11.95,11.95,1
20150901|2015-08-17 21:30,18,11.945,11.95,11.92,11.92,29
20150901|2015-08-17 22:00,18,11.95,11.95,11.925,11.935,5
20150901|2015-08-17 22:30,18,11.975,11.98,11.975,11.98,2
20150901|2015-08-17 23:30,18,11.975,11.975,11.975,11.975,1
20150901|2015-08-18 08:30,18,11.98,11.99,11.93,11.945,16
20150901|2015-08-18 09:00,18,11.955,11.955,11.875,11.92,19
20150901|2015-08-18 09:30,18,11.91,11.915,11.84,11.875,31
20150901|2015-08-18 10:00,18,11.84,11.86,11.77,11.835,90
20150901|2015-08-18 10:30,18,11.84,11.85,11.785,11.79,21
20150901|2015-08-18 11:00,18,11.79,11.795,11.78,11.78,7
20150901|2015-08-18 11:30,18,11.795,11.795,11.795,11.795,2
20150901|2015-08-18 12:00,18,11.8,11.805,11.79,11.79,3
20150901|2015-08-18 12:30,18,11.805,11.855,11.805,11.855,13
20150901|2015-08-18 13:00,18,11.865,11.865,11.865,11.865,1
20150901|2015-08-18 19:00,19,11.845,11.845,11.845,11.845,1
20150901|2015-08-18 20:00,19,11.875,11.875,11.875,11.875,1
20150901|2015-08-18 21:00,19,11.88,11.885,11.88,11.885,4
20150901|2015-08-18 21:30,19,11.885,11.885,11.885,11.885,1
20150901|2015-08-18 23:00,19,11.885,11.885,11.885,11.885,1
20150901|2015-08-18 23:30,19,11.855,11.855,11.855,11.855,1
20150901|2015-08-19 01:30,19,11.855,11.855,11.855,11.855,1
20150901|2015-08-19 02:00,19,11.855,11.855,11.83,11.83,3
20150901|2015-08-19 02:30,19,11.85,11.85,11.85,11.85,2
20150901|2015-08-19 06:00,19,11.85,11.85,11.85,11.85,1
20150901|2015-08-19 07:30,19,11.83,11.85,11.785,11.85,9
20150901|2015-08-19 08:30,19,11.835,11.91,11.805,11.85,35
20150901|2015-08-19 09:00,19,11.84,11.875,11.835,11.84,8
20150901|2015-08-19 09:30,19,11.865,11.895,11.865,11.875,16
20150901|2015-08-19 10:00,19,11.885,11.895,11.86,11.87,10
20150901|2015-08-19 10:30,19,11.87,11.885,11.84,11.855,17
20150901|2015-08-19 11:00,19,11.855,11.855,11.81,11.84,12
20150901|2015-08-19 11:30,19,11.84,11.885,11.835,11.85,46
20150901|2015-08-19 12:00,19,11.845,11.845,11.84,11.84,3
20150901|2015-08-19 12:30,19,11.89,11.9,11.79,11.9,65
20150901|2015-08-19 13:00,19,11.9,11.95,11.89,11.9,41
20150901|2015-08-19 19:00,20,11.9,11.9,11.895,11.895,6
20150901|2015-08-19 20:00,20,11.905,11.905,11.895,11.895,2
20150901|2015-08-19 20:30,20,11.89,11.89,11.89,11.89,1
20150901|2015-08-19 21:00,20,11.845,11.87,11.83,11.84,10
20150901|2015-08-19 21:30,20,11.84,11.84,11.84,11.84,2
20150901|2015-08-19 22:00,20,11.83,11.83,11.825,11.825,2
20150901|2015-08-20 01:00,20,11.865,11.88,11.865,11.88,7
20150901|2015-08-20 02:00,20,11.905,11.905,11.905,11.905,1
20150901|2015-08-20 07:30,20,11.895,11.895,11.895,11.895,1
20150901|2015-08-20 08:30,20,11.895,11.915,11.895,11.91,8
20150901|2015-08-20 09:00,20,11.86,11.86,11.8,11.82,27
20150901|2015-08-20 09:30,20,11.84,11.84,11.72,11.72,64
20150901|2015-08-20 10:00,20,11.73,11.79,11.725,11.73,18
20150901|2015-08-20 10:30,20,11.73,11.76,11.73,11.74,14
20150901|2015-08-20 11:00,20,11.74,11.75,11.74,11.75,3
20150901|2015-08-20 11:30,20,11.745,11.75,11.745,11.75,3
20150901|2015-08-20 12:00,20,11.73,11.73,11.73,11.73,6
20150901|2015-08-20 12:30,20,11.72,11.73,11.67,11.68,65
20150901|2015-08-20 13:00,20,11.67,11.67,11.61,11.655,92
20150901|2015-08-20 19:30,21,11.66,11.66,11.66,11.66,1
20150901|2015-08-20 20:00,21,11.64,11.64,11.64,11.64,1
20150901|2015-08-20 20:30,21,11.64,11.655,11.64,11.655,5
20150901|2015-08-20 21:30,21,11.66,11.66,11.65,11.65,5
20150901|2015-08-20 23:00,21,11.625,11.625,11.6,11.6,4
20150901|2015-08-21 00:30,21,11.615,11.615,11.615,11.615,1
20150901|2015-08-21 01:00,21,11.62,11.62,11.62,11.62,1
20150901|2015-08-21 01:30,21,11.595,11.595,11.595,11.595,1
20150901|2015-08-21 03:00,21,11.59,11.59,11.585,11.585,4
20150901|2015-08-21 03:30,21,11.585,11.595,11.565,11.595,49
20150901|2015-08-21 04:30,21,11.615,11.615,11.615,11.615,1
20150901|2015-08-21 07:00,21,11.58,11.58,11.58,11.58,2
20150901|2015-08-21 07:30,21,11.625,11.655,11.6,11.655,10
20150901|2015-08-21 08:30,21,11.64,11.65,11.5,11.55,133
20150901|2015-08-21 09:00,21,11.58,11.605,11.575,11.605,40
20150901|2015-08-21 09:30,21,11.605,11.785,11.6,11.705,91
20150901|2015-08-21 10:00,21,11.69,11.69,11.665,11.685,8
20150901|2015-08-21 10:30,21,11.685,11.685,11.66,11.68,18
20150901|2015-08-21 11:00,21,11.69,11.715,11.65,11.65,41
20150901|2015-08-21 11:30,21,11.64,11.65,11.64,11.65,12
20150901|2015-08-21 12:00,21,11.64,11.64,11.625,11.625,8
20150901|2015-08-21 12:30,21,11.64,11.64,11.63,11.64,12
20150901|2015-08-21 13:00,21,11.64,11.65,11.625,11.65,24
20150901|2015-08-23 19:00,24,11.65,11.65,11.615,11.62,9
20150901|2015-08-23 21:00,24,11.62,11.62,11.615,11.615,8
20150901|2015-08-23 22:00,24,11.62,11.655,11.615,11.655,5
20150901|2015-08-23 22:30,24,11.62,11.62,11.54,11.54,3
20150901|2015-08-23 23:00,24,11.54,11.54,11.54,11.54,1
20150901|2015-08-24 01:30,24,11.54,11.54,11.53,11.53,4
20150901|2015-08-24 02:00,24,11.53,11.53,11.53,11.53,2
20150901|2015-08-24 02:30,24,11.53,11.53,11.53,11.53,1
20150901|2015-08-24 03:00,24,11.6,11.6,11.6,11.6,1
20150901|2015-08-24 04:00,24,11.6,11.6,11.565,11.565,3
20150901|2015-08-24 04:30,24,11.55,11.55,11.55,11.55,1
20150901|2015-08-24 05:30,24,11.545,11.545,11.535,11.535,4
20150901|2015-08-24 06:30,24,11.575,11.58,11.575,11.58,2
20150901|2015-08-24 07:00,24,11.53,11.53,11.22,11.3,104
20150901|2015-08-24 07:30,24,11.26,11.26,11.15,11.15,19
20150901|2015-08-24 08:30,24,11.15,11.34,11.15,11.305,109
20150901|2015-08-24 09:00,24,11.325,11.365,11.305,11.365,30
20150901|2015-08-24 09:30,24,11.385,11.45,11.34,11.44,30
20150901|2015-08-24 10:00,24,11.425,11.425,11.37,11.375,38
20150901|2015-08-24 10:30,24,11.4,11.415,11.4,11.415,8
20150901|2015-08-24 11:00,24,11.445,11.49,11.415,11.42,14
20150901|2015-08-24 11:30,24,11.41,11.43,11.41,11.415,5
20150901|2015-08-24 12:00,24,11.405,11.405,11.405,11.405,2
20150901|2015-08-24 13:00,24,11.4,11.42,11.395,11.395,5
20150901|2015-08-24 19:30,25,11.415,11.475,11.415,11.475,2
20150901|2015-08-24 20:00,25,11.385,11.385,11.385,11.385,1
20150901|2015-08-24 20:30,25,11.385,11.385,11.385,11.385,1
20150901|2015-08-24 21:00,25,11.48,11.48,11.48,11.48,1
20150901|2015-08-25 01:00,25,11.35,11.35,11.345,11.345,2
20150901|2015-08-25 02:00,25,11.345,11.345,11.325,11.325,3
20150901|2015-08-25 05:00,25,11.37,11.37,11.37,11.37,2
20150901|2015-08-25 06:30,25,11.38,11.38,11.38,11.38,1
20150901|2015-08-25 07:00,25,11.38,11.38,11.38,11.38,1
20150901|2015-08-25 08:30,25,11.305,11.315,11.27,11.28,33
20150901|2015-08-25 09:00,25,11.275,11.315,11.275,11.315,18
20150901|2015-08-25 09:30,25,11.31,11.335,11.23,11.23,30
20150901|2015-08-25 10:00,25,11.185,11.365,11.185,11.325,26
20150901|2015-08-25 10:30,25,11.305,11.315,11.3,11.315,6
20150901|2015-08-25 11:00,25,11.315,11.325,11.315,11.325,7
20150901|2015-08-25 11:30,25,11.32,11.32,11.32,11.32,1
20150901|2015-08-25 12:00,25,11.315,11.315,11.31,11.31,3
20150901|2015-08-25 19:30,26,11.31,11.31,11.295,11.295,12
20150901|2015-08-25 20:00,26,11.32,11.34,11.32,11.34,8
20150901|2015-08-25 21:30,26,11.335,11.335,11.335,11.335,1
20150901|2015-08-25 23:30,26,11.355,11.38,11.355,11.38,4
20150901|2015-08-26 04:00,26,11.355,11.355,11.355,11.355,1
20150901|2015-08-26 06:00,26,11.38,11.395,11.38,11.395,5
20150901|2015-08-26 06:30,26,11.355,11.38,11.35,11.38,16
20150901|2015-08-26 08:30,26,11.395,11.395,11.35,11.355,39
20150901|2015-08-26 09:00,26,11.355,11.355,11.355,11.355,5
20150901|2015-08-26 09:30,26,11.34,11.36,11.34,11.36,2
20150901|2015-08-26 10:00,26,11.34,11.34,11.34,11.34,1
20150901|2015-08-26 11:00,26,11.305,11.335,11.305,11.335,7
20150901|2015-08-26 11:30,26,11.315,11.335,11.315,11.335,5
20150901|2015-08-26 12:00,26,11.3,11.3,11.3,11.3,5
20150901|2015-08-26 20:30,27,11.265,11.265,11.265,11.265,2
20150901|2015-08-27 02:30,27,11.28,11.31,11.28,11.31,15
20150901|2015-08-27 03:30,27,11.31,11.31,11.31,11.31,1
20150901|2015-08-27 05:30,27,11.33,11.33,11.33,11.33,1
20150901|2015-08-27 07:00,27,11.31,11.31,11.31,11.31,1
20150901|2015-08-27 08:30,27,11.37,11.41,11.37,11.41,8
20150901|2015-08-27 09:00,27,11.365,11.365,11.33,11.335,7
20150901|2015-08-27 10:00,27,11.33,11.33,11.275,11.275,37
20150901|2015-08-27 10:30,27,11.28,11.28,11.23,11.23,7
20150901|2015-08-27 11:00,27,11.225,11.225,11.205,11.215,18
20150901|2015-08-27 11:30,27,11.215,11.275,11.215,11.275,21
20150901|2015-08-27 12:00,27,11.26,11.26,11.26,11.26,1
20150901|2015-08-27 12:30,27,11.255,11.3,11.255,11.3,9
20150901|2015-08-27 13:00,27,11.265,11.3,11.265,11.3,26
20150901|2015-08-27 20:00,28,11.39,11.405,11.39,11.405,3
20150901|2015-08-27 21:30,28,11.36,11.36,11.36,11.36,1
20150901|2015-08-28 01:30,28,11.44,11.44,11.44,11.44,1
20150901|2015-08-28 05:30,28,11.48,11.48,11.48,11.48,1
20150901|2015-08-28 06:30,28,11.49,11.635,11.49,11.635,23
20150901|2015-08-28 07:30,28,11.505,11.535,11.465,11.465,13
20150901|2015-08-28 08:30,28,11.505,11.505,11.49,11.49,9
20150901|2015-08-28 09:30,28,11.46,11.46,11.46,11.46,10
20150901|2015-08-28 10:00,28,11.525,11.525,11.525,11.525,1
20150901|2015-08-28 10:30,28,11.46,11.46,11.445,11.445,3
20150901|2015-08-28 11:30,28,11.485,11.485,11.485,11.485,5
20150901|2015-08-28 12:00,28,11.54,11.545,11.54,11.545,3
20150901|2015-08-28 12:30,28,11.475,11.475,11.475,11.475,1
20150901|2015-08-28 13:00,28,11.55,11.55,11.55,11.55,1
20150901|2015-08-31 09:00,31,11.6,11.6,11.6,11.6,1
20150901|2015-08-31 09:30,31,11.69,11.94,11.69,11.94,29
20150901|2015-08-31 10:00,31,11.84,11.84,11.84,11.84,3
20150901|2015-08-31 11:00,31,11.81,11.81,11.81,11.81,10
20150901|2015-08-31 12:00,31,11.83,11.85,11.83,11.845,19
20150901|2015-08-31 12:30,31,11.845,11.845,11.84,11.84,5
20150901|2015-08-31 13:00,31,11.89,11.89,11.89,11.89,5
20150901|2015-08-31 20:00,1,11.84,11.84,11.84,11.84,1
20150901|2015-09-01 09:00,1,11.58,11.58,11.58,11.58,2
20150901|2015-09-01 10:30,1,11.645,11.65,11.645,11.65,5
20150901|2015-09-01 11:00,1,11.65,11.65,11.65,11.65,5
20150901|2015-09-01 13:00,1,11.65,11.65,11.65,11.65,10
20150901|2015-09-01 22:00,2,11.595,11.595,11.595,11.595,1
20150901|2015-09-02 09:00,2,11.65,11.65,11.6,11.625,14
20150901|2015-09-02 10:00,2,11.64,11.64,11.64,11.64,2
20150901|2015-09-02 11:30,2,11.64,11.64,11.64,11.64,1
20150901|2015-09-03 12:00,3,11.835,11.88,11.835,11.88,6
20150901|2015-09-08 06:30,8,11.9,11.9,11.9,11.9,1
20150901|2015-09-08 08:30,8,11.825,11.86,11.825,11.86,3
20150901|2015-09-08 11:00,8,11.93,11.93,11.93,11.93,6
20150901|2015-09-09 10:30,9,12.22,12.22,12.22,12.22,1
20150901|2015-09-10 08:30,10,12.355,12.39,12.35,12.39,4
20150901|2015-09-11 09:30,11,12.505,12.505,12.505,12.505,1
20151101|2014-12-11 10:00,11,12.165,12.165,12.165,12.165,1
20151101|2014-12-11 10:30,11,12.135,12.135,12.13,12.13,2
20151101|2015-01-08 12:00,8,11.455,11.455,11.455,11.455,1
20151101|2015-01-09 10:00,9,11.455,11.455,11.455,11.455,4
20151101|2015-01-13 19:00,14,11.3,11.3,11.3,11.3,1
20151101|2015-01-16 11:00,16,11.41,11.41,11.41,11.41,1
20151101|2015-01-26 08:30,26,11.29,11.29,11.29,11.29,1
20151101|2015-02-02 12:00,2,10.9,10.9,10.9,10.9,1
20151101|2015-02-05 20:00,6,10.9,10.9,10.9,10.9,2
20151101|2015-02-06 13:00,6,10.9,10.9,10.9,10.9,1
20151101|2015-02-09 09:30,9,10.9,10.9,10.9,10.9,1
20151101|2015-02-09 11:00,9,10.9,10.9,10.9,10.9,1
20151101|2015-02-10 08:30,10,11.1,11.1,11.1,11.1,1
20151101|2015-02-10 13:00,10,11,11,11,11,1
20151101|2015-02-12 09:30,12,11.18,11.18,11.18,11.18,1
20151101|2015-02-13 09:00,13,11.15,11.15,11.15,11.15,1
20151101|2015-02-25 07:00,25,11.1,11.1,11.1,11.1,1
20151101|2015-03-30 12:00,30,11.595,11.65,11.595,11.65,9
20151101|2015-03-30 13:00,30,11.65,11.65,11.65,11.65,2
20151101|2015-03-31 09:30,31,11.75,11.75,11.75,11.75,1
20151101|2015-03-31 10:00,31,11.75,11.75,11.75,11.75,7
20151101|2015-04-01 10:00,1,11.4,11.4,11.4,11.4,2
20151101|2015-04-02 08:30,2,11.4,11.4,11.4,11.4,6
20151101|2015-04-02 09:00,2,11.4,11.4,11.4,11.4,2
20151101|2015-04-05 19:00,6,11.42,11.42,11.42,11.42,1
20151101|2015-04-06 08:30,6,11.4,11.4,11.4,11.4,3
20151101|2015-04-06 12:30,6,11.42,11.42,11.42,11.42,3
20151101|2015-04-08 12:30,8,11.26,11.26,11.26,11.26,1
20151101|2015-04-09 09:30,9,11.28,11.28,11.28,11.28,1
20151101|2015-04-10 06:30,10,11.065,11.065,11.065,11.065,3
20151101|2015-04-10 07:00,10,11.065,11.065,11.065,11.065,2
20151101|2015-04-10 09:30,10,11.02,11.02,11.02,11.02,1
20151101|2015-04-10 10:30,10,11.02,11.02,11.02,11.02,2
20151101|2015-04-10 12:30,10,11.05,11.05,11.02,11.02,6
20151101|2015-04-10 13:00,10,11.02,11.02,11,11,2
20151101|2015-04-13 09:30,13,10.96,10.96,10.96,10.96,5
20151101|2015-04-16 12:00,16,10.73,10.73,10.71,10.71,3
20151101|2015-04-16 12:30,16,10.71,10.71,10.68,10.68,8
20151101|2015-04-16 13:00,16,10.65,10.65,10.65,10.65,9
20151101|2015-04-16 19:30,17,10.6,10.6,10.6,10.6,5
20151101|2015-04-16 20:30,17,10.55,10.575,10.55,10.575,2
20151101|2015-04-16 21:00,17,10.6,10.6,10.6,10.6,1
20151101|2015-04-17 08:30,17,10.55,10.55,10.55,10.55,4
20151101|2015-04-17 09:00,17,10.5,10.5,10.5,10.5,2
20151101|2015-04-20 12:30,20,10.51,10.51,10.51,10.51,1
20151101|2015-04-20 22:30,21,10.56,10.56,10.56,10.56,1
20151101|2015-04-21 09:30,21,10.65,10.65,10.65,10.65,1
20151101|2015-04-21 10:00,21,10.65,10.675,10.65,10.675,2
20151101|2015-04-21 10:30,21,10.7,10.7,10.7,10.7,1
20151101|2015-04-21 11:30,21,10.715,10.715,10.715,10.715,2
20151101|2015-04-22 08:30,22,10.8,10.805,10.8,10.805,3
20151101|2015-04-22 13:00,22,10.88,10.88,10.88,10.88,1
20151101|2015-04-28 05:30,28,10.68,10.68,10.68,10.68,1
20151101|2015-04-30 03:00,30,10.935,10.935,10.935,10.935,1
20151101|2015-04-30 09:00,30,10.88,10.88,10.88,10.88,1
20151101|2015-05-04 09:00,4,10.765,10.765,10.765,10.765,1
20151101|2015-05-04 09:30,4,10.765,10.765,10.765,10.765,4
20151101|2015-05-04 11:00,4,10.745,10.745,10.745,10.745,1
20151101|2015-05-04 12:30,4,10.6,10.6,10.6,10.6,8
20151101|2015-05-05 07:00,5,10.6,10.6,10.6,10.6,2
20151101|2015-05-05 10:00,5,10.55,10.55,10.54,10.54,15
20151101|2015-05-05 13:00,5,10.51,10.515,10.51,10.515,3
20151101|2015-05-05 19:30,6,10.565,10.565,10.565,10.565,1
20151101|2015-05-06 08:30,6,10.44,10.44,10.35,10.35,3
20151101|2015-05-06 09:00,6,10.365,10.365,10.365,10.365,1
20151101|2015-05-06 09:30,6,10.33,10.33,10.32,10.33,10
20151101|2015-05-06 10:30,6,10.33,10.33,10.33,10.33,11
20151101|2015-05-06 11:00,6,10.31,10.31,10.31,10.31,1
20151101|2015-05-07 07:00,7,10.275,10.275,10.275,10.275,1
20151101|2015-05-07 09:30,7,10.215,10.235,10.21,10.235,6
20151101|2015-05-07 10:00,7,10.235,10.235,10.235,10.235,1
20151101|2015-05-07 10:30,7,10.245,10.245,10.245,10.245,1
20151101|2015-05-07 13:00,7,10.2,10.2,10.2,10.2,1
20151101|2015-05-08 11:00,8,10.24,10.24,10.24,10.24,1
20151101|2015-05-11 05:00,11,10.35,10.35,10.35,10.35,5
20151101|2015-05-11 13:00,11,10.19,10.19,10.19,10.19,1
20151101|2015-05-11 19:00,12,10.05,10.05,10.05,10.05,1
20151101|2015-05-12 07:30,12,10.11,10.11,10.11,10.11,1
20151101|2015-05-12 08:30,12,10.1,10.1,10.08,10.08,3
20151101|2015-05-12 10:00,12,10.07,10.07,10.07,10.07,2
20151101|2015-05-12 11:00,12,10,10,9.845,9.845,8
20151101|2015-05-12 11:30,12,9.92,9.92,9.92,9.92,3
20151101|2015-05-12 12:30,12,9.935,9.935,9.935,9.935,1
20151101|2015-05-12 13:00,12,9.98,9.98,9.96,9.96,7
20151101|2015-05-12 22:30,13,9.96,9.96,9.96,9.96,1
20151101|2015-05-13 09:00,13,9.88,9.88,9.86,9.86,2
20151101|2015-05-13 10:00,13,9.78,9.78,9.78,9.78,1
20151101|2015-05-13 12:30,13,9.93,9.93,9.93,9.93,1
20151101|2015-05-14 06:30,14,9.89,9.89,9.89,9.89,5
20151101|2015-05-14 09:00,14,10.01,10.01,10.01,10.01,1
20151101|2015-05-14 09:30,14,10.055,10.055,10.055,10.055,1
20151101|2015-05-14 10:00,14,10.1,10.1,10.1,10.1,2
20151101|2015-05-14 12:00,14,10.1,10.1,10.1,10.1,3
20151101|2015-05-14 12:30,14,10.1,10.1,10.1,10.1,1
20151101|2015-05-14 13:00,14,10.135,10.135,10.13,10.13,10
20151101|2015-05-14 23:00,15,10.11,10.11,10.11,10.11,1
20151101|2015-05-15 08:30,15,10.075,10.075,10.075,10.075,1
20151101|2015-05-15 11:00,15,10.08,10.08,10.08,10.08,10
20151101|2015-05-17 20:00,18,10.2,10.2,10.2,10.2,3
20151101|2015-05-18 03:30,18,10.22,10.22,10.22,10.22,1
20151101|2015-05-18 08:30,18,10.24,10.335,10.24,10.335,2
20151101|2015-05-18 12:30,18,10.2,10.2,10.2,10.2,1
20151101|2015-05-19 07:30,19,10.315,10.315,10.315,10.315,1
20151101|2015-05-19 10:00,19,10.16,10.16,10.16,10.16,1
20151101|2015-05-19 11:00,19,10.17,10.17,10.17,10.17,2
20151101|2015-05-19 13:00,19,10.19,10.19,10.19,10.19,2
20151101|2015-05-20 19:30,21,10.11,10.11,10.095,10.095,2
20151101|2015-05-22 13:00,22,9.96,9.96,9.96,9.96,1
20151101|2015-05-25 19:00,26,9.95,9.95,9.95,9.95,1
20151101|2015-05-26 11:00,26,9.97,9.97,9.97,9.97,3
20151101|2015-05-26 13:00,26,9.95,9.95,9.95,9.95,3
20151101|2015-05-27 09:00,27,10,10,10,10,1
20151101|2015-05-27 11:00,27,9.95,9.965,9.95,9.965,5
20151101|2015-05-27 20:00,28,10.03,10.03,10.03,10.03,2
20151101|2015-05-28 08:30,28,10.02,10.02,10.02,10.02,1
20151101|2015-05-28 09:00,28,10.06,10.06,10.06,10.06,1
20151101|2015-05-28 10:30,28,10.02,10.1,10.02,10.1,6
20151101|2015-05-28 11:30,28,10.01,10.01,10.01,10.01,1
20151101|2015-05-29 08:30,29,10.085,10.095,10.085,10.095,7
20151101|2015-06-01 12:30,1,10.15,10.15,10.145,10.145,2
20151101|2015-06-01 13:00,1,10.18,10.18,10.18,10.18,1
20151101|2015-06-01 20:30,2,10.225,10.225,10.225,10.225,2
20151101|2015-06-02 03:00,2,10.21,10.22,10.21,10.22,2
20151101|2015-06-02 12:30,2,10.3,10.3,10.3,10.3,1
20151101|2015-06-02 13:00,2,10.295,10.295,10.295,10.295,1
20151101|2015-06-03 08:30,3,10.295,10.295,10.295,10.295,1
20151101|2015-06-04 09:00,4,10.43,10.445,10.43,10.445,2
20151101|2015-06-04 10:30,4,10.435,10.44,10.435,10.44,3
20151101|2015-06-04 13:00,4,10.44,10.44,10.44,10.44,1
20151101|2015-06-04 23:30,5,10.53,10.53,10.53,10.53,1
20151101|2015-06-05 10:00,5,10.41,10.41,10.405,10.405,6
20151101|2015-06-09 08:30,9,10.5,10.5,10.5,10.5,3
20151101|2015-06-09 10:00,9,10.5,10.5,10.5,10.5,1
20151101|2015-06-09 11:00,9,10.51,10.51,10.51,10.51,1
20151101|2015-06-11 08:30,11,10.3,10.3,10.21,10.21,2
20151101|2015-06-11 19:00,12,10.25,10.25,10.25,10.25,1
20151101|2015-06-12 00:00,12,10.25,10.25,10.25,10.25,1
20151101|2015-06-12 01:00,12,10.25,10.25,10.25,10.25,1
20151101|2015-06-12 09:00,12,10.25,10.25,10.25,10.25,1
20151101|2015-06-12 10:00,12,10.25,10.25,10.25,10.25,2
20151101|2015-06-12 10:30,12,10.22,10.22,10.22,10.22,1
20151101|2015-06-12 13:00,12,10.295,10.32,10.295,10.32,5
20151101|2015-06-15 08:30,15,10.18,10.18,10.18,10.18,2
20151101|2015-06-15 10:00,15,10.18,10.18,10.18,10.18,2
20151101|2015-06-15 10:30,15,10.17,10.17,10.17,10.17,2
20151101|2015-06-15 12:30,15,10.36,10.36,10.36,10.36,1
20151101|2015-06-16 09:00,16,10.35,10.35,10.35,10.35,1
20151101|2015-06-16 09:30,16,10.36,10.36,10.36,10.36,1
20151101|2015-06-16 11:30,16,10.375,10.375,10.375,10.375,2
20151101|2015-06-16 12:30,16,10.355,10.355,10.355,10.355,3
20151101|2015-06-16 13:00,16,10.36,10.36,10.36,10.36,1
20151101|2015-06-17 02:00,17,10.345,10.345,10.345,10.345,1
20151101|2015-06-17 04:30,17,10.345,10.345,10.345,10.345,1
20151101|2015-06-17 05:30,17,10.345,10.345,10.345,10.345,2
20151101|2015-06-17 08:30,17,10.35,10.35,10.35,10.35,1
20151101|2015-06-17 11:00,17,10.285,10.285,10.285,10.285,1
20151101|2015-06-17 11:30,17,10.275,10.275,10.275,10.275,3
20151101|2015-06-17 12:00,17,10.25,10.25,10.25,10.25,8
20151101|2015-06-17 12:30,17,10.25,10.25,10.25,10.25,5
20151101|2015-06-17 13:00,17,10.25,10.25,10.25,10.25,10
20151101|2015-06-17 19:00,18,10.25,10.25,10.25,10.25,1
20151101|2015-06-18 01:30,18,10.26,10.26,10.26,10.26,3
20151101|2015-06-18 02:00,18,10.25,10.25,10.25,10.25,2
20151101|2015-06-18 05:00,18,10.25,10.25,10.25,10.25,6
20151101|2015-06-18 05:30,18,10.25,10.25,10.25,10.25,4
20151101|2015-06-18 06:30,18,10.25,10.25,10.25,10.25,1
20151101|2015-06-18 07:00,18,10.25,10.25,10.25,10.25,2
20151101|2015-06-18 08:30,18,10.255,10.255,10.255,10.255,1
20151101|2015-06-18 09:00,18,10.25,10.275,10.25,10.275,7
20151101|2015-06-18 09:30,18,10.35,10.35,10.35,10.35,1
20151101|2015-06-18 11:00,18,10.32,10.32,10.315,10.315,3
20151101|2015-06-18 13:00,18,10.34,10.34,10.34,10.34,2
20151101|2015-06-18 19:00,19,10.32,10.32,10.25,10.25,11
20151101|2015-06-19 08:30,19,10.265,10.29,10.265,10.29,5
20151101|2015-06-19 09:00,19,10.27,10.27,10.225,10.225,5
20151101|2015-06-19 10:00,19,10.25,10.25,10.24,10.245,5
20151101|2015-06-19 10:30,19,10.25,10.25,10.25,10.25,1
20151101|2015-06-19 11:00,19,10.295,10.295,10.295,10.295,2
20151101|2015-06-19 11:30,19,10.28,10.28,10.245,10.245,4
20151101|2015-06-19 12:30,19,10.245,10.265,10.245,10.265,5
20151101|2015-06-19 13:00,19,10.25,10.25,10.25,10.25,2
20151101|2015-06-22 19:30,23,10.42,10.425,10.42,10.425,11
20151101|2015-06-22 22:30,23,10.43,10.43,10.43,10.43,1
20151101|2015-06-23 09:00,23,10.385,10.385,10.36,10.36,5
20151101|2015-06-23 09:30,23,10.375,10.375,10.355,10.355,2
20151101|2015-06-24 01:30,24,10.425,10.425,10.425,10.425,1
20151101|2015-06-24 08:30,24,10.38,10.38,10.38,10.38,1
20151101|2015-06-24 10:00,24,10.415,10.415,10.415,10.415,1
20151101|2015-06-24 11:30,24,10.495,10.495,10.48,10.48,2
20151101|2015-06-24 12:00,24,10.445,10.445,10.44,10.44,3
20151101|2015-06-24 12:30,24,10.465,10.465,10.445,10.445,3
20151101|2015-06-24 13:00,24,10.485,10.67,10.485,10.67,4
20151101|2015-06-24 19:00,25,10.64,10.64,10.64,10.64,1
20151101|2015-06-24 19:30,25,10.635,10.65,10.635,10.65,3
20151101|2015-06-25 02:00,25,10.665,10.665,10.665,10.665,1
20151101|2015-06-25 02:30,25,10.6,10.6,10.6,10.6,1
20151101|2015-06-25 03:00,25,10.59,10.59,10.59,10.59,2
20151101|2015-06-25 10:00,25,10.67,10.67,10.625,10.625,7
20151101|2015-06-25 12:30,25,10.59,10.59,10.59,10.59,1
20151101|2015-06-25 19:00,26,10.595,10.595,10.505,10.505,2
20151101|2015-06-25 20:00,26,10.56,10.56,10.56,10.56,1
20151101|2015-06-26 02:00,26,10.53,10.53,10.53,10.53,1
20151101|2015-06-26 05:00,26,10.57,10.57,10.57,10.57,1
20151101|2015-06-26 07:30,26,10.56,10.56,10.545,10.545,6
20151101|2015-06-26 08:30,26,10.65,10.65,10.61,10.61,11
20151101|2015-06-26 09:00,26,10.61,10.61,10.595,10.595,6
20151101|2015-06-26 09:30,26,10.545,10.545,10.505,10.505,3
20151101|2015-06-28 19:00,29,10.45,10.45,10.27,10.35,6
20151101|2015-06-28 20:00,29,10.375,10.375,10.375,10.375,1
20151101|2015-06-29 05:00,29,10.35,10.35,10.35,10.35,1
20151101|2015-06-29 09:00,29,10.365,10.365,10.365,10.365,1
20151101|2015-06-29 09:30,29,10.395,10.395,10.395,10.395,1
20151101|2015-06-29 10:30,29,10.44,10.44,10.44,10.44,1
20151101|2015-06-29 11:00,29,10.415,10.415,10.4,10.4,3
20151101|2015-06-29 11:30,29,10.4,10.4,10.4,10.4,1
20151101|2015-06-29 12:00,29,10.38,10.38,10.38,10.38,2
20151101|2015-06-29 12:30,29,10.38,10.38,10.38,10.38,3
20151101|2015-06-29 13:00,29,10.38,10.38,10.375,10.375,3
20151101|2015-06-29 19:30,30,10.335,10.335,10.325,10.325,2
20151101|2015-06-29 22:30,30,10.35,10.35,10.35,10.35,2
20151101|2015-06-30 09:00,30,10.395,10.415,10.395,10.415,2
20151101|2015-06-30 09:30,30,10.445,10.465,10.42,10.42,7
20151101|2015-06-30 10:00,30,10.475,10.475,10.475,10.475,1
20151101|2015-06-30 10:30,30,10.535,10.535,10.535,10.535,3
20151101|2015-06-30 11:00,30,10.465,10.465,10.465,10.465,1
20151101|2015-06-30 11:30,30,10.48,10.48,10.48,10.48,2
20151101|2015-06-30 12:00,30,10.545,10.56,10.545,10.56,9
20151101|2015-06-30 12:30,30,10.59,10.59,10.57,10.59,6
20151101|2015-06-30 13:00,30,10.615,10.83,10.615,10.83,16
20151101|2015-06-30 19:30,1,10.71,10.71,10.71,10.71,4
20151101|2015-06-30 23:00,1,10.82,10.82,10.82,10.82,1
20151101|2015-07-01 02:00,1,10.82,10.82,10.82,10.82,1
20151101|2015-07-01 08:30,1,10.77,10.77,10.735,10.735,2
20151101|2015-07-01 09:00,1,10.755,10.755,10.755,10.755,1
20151101|2015-07-01 09:30,1,10.655,10.655,10.65,10.65,6
20151101|2015-07-01 10:00,1,10.665,10.675,10.665,10.675,2
20151101|2015-07-01 11:00,1,10.76,10.795,10.755,10.755,5
20151101|2015-07-01 12:00,1,10.8,10.855,10.8,10.855,8
20151101|2015-07-01 12:30,1,10.895,10.895,10.89,10.89,2
20151101|2015-07-01 13:00,1,10.88,10.88,10.875,10.875,4
20151101|2015-07-01 19:00,2,10.895,10.94,10.895,10.94,18
20151101|2015-07-02 07:00,2,10.78,10.78,10.78,10.78,1
20151101|2015-07-02 08:30,2,10.785,10.785,10.785,10.785,1
20151101|2015-07-02 10:00,2,10.98,11.095,10.98,11.01,12
20151101|2015-07-02 10:30,2,10.995,10.995,10.99,10.99,2
20151101|2015-07-02 11:00,2,10.975,10.975,10.975,10.975,1
20151101|2015-07-02 11:30,2,10.97,10.97,10.885,10.885,2
20151101|2015-07-05 20:00,6,11.01,11.01,11.01,11.01,1
20151101|2015-07-05 22:00,6,10.95,10.95,10.95,10.95,2
20151101|2015-07-05 23:30,6,10.955,10.955,10.955,10.955,1
20151101|2015-07-06 00:30,6,10.94,10.94,10.94,10.94,1
20151101|2015-07-06 02:30,6,10.95,10.95,10.95,10.95,1
20151101|2015-07-06 04:00,6,10.855,10.855,10.855,10.855,2
20151101|2015-07-06 08:30,6,10.745,10.84,10.745,10.84,2
20151101|2015-07-06 09:00,6,10.84,10.84,10.84,10.84,3
20151101|2015-07-06 09:30,6,10.895,10.925,10.895,10.925,5
20151101|2015-07-06 10:30,6,10.925,11.04,10.925,11.035,15
20151101|2015-07-06 11:00,6,11.03,11.03,11.01,11.01,3
20151101|2015-07-06 11:30,6,11.045,11.205,11.045,11.115,15
20151101|2015-07-06 12:00,6,11.08,11.08,10.955,11.075,5
20151101|2015-07-06 12:30,6,11.11,11.11,11.11,11.11,1
20151101|2015-07-06 13:00,6,11.05,11.095,11.045,11.095,10
20151101|2015-07-06 20:30,7,11.12,11.12,11.12,11.12,2
20151101|2015-07-07 03:30,7,11.105,11.105,11.105,11.105,1
20151101|2015-07-07 07:00,7,11.17,11.17,11.17,11.17,2
20151101|2015-07-07 07:30,7,11.155,11.155,11.155,11.155,2
20151101|2015-07-07 08:30,7,11.145,11.145,11.145,11.145,1
20151101|2015-07-07 09:00,7,11.11,11.11,11.11,11.11,1
20151101|2015-07-07 09:30,7,11.05,11.05,11.05,11.05,1
20151101|2015-07-07 10:30,7,11.115,11.115,11.115,11.115,1
20151101|2015-07-07 11:30,7,11.125,11.165,11.125,11.165,5
20151101|2015-07-07 12:00,7,11.13,11.185,11.13,11.185,11
20151101|2015-07-07 13:00,7,11.15,11.175,11.15,11.175,11
20151101|2015-07-07 19:00,8,11.15,11.15,11.15,11.15,5
20151101|2015-07-07 21:00,8,11.15,11.15,11.15,11.15,1
20151101|2015-07-07 21:30,8,11.15,11.15,11.15,11.15,6
20151101|2015-07-07 22:00,8,11.15,11.15,11.15,11.15,13
20151101|2015-07-08 00:30,8,11.15,11.15,11.15,11.15,1
20151101|2015-07-08 01:00,8,11.15,11.15,11.15,11.15,1
20151101|2015-07-08 07:00,8,11.19,11.19,11.17,11.17,2
20151101|2015-07-08 08:30,8,11.21,11.33,11.21,11.33,23
20151101|2015-07-08 09:00,8,11.33,11.36,11.33,11.35,3
20151101|2015-07-08 09:30,8,11.29,11.3,11.29,11.3,5
20151101|2015-07-08 10:00,8,11.315,11.35,11.315,11.345,16
20151101|2015-07-08 10:30,8,11.37,11.475,11.37,11.475,8
20151101|2015-07-08 11:00,8,11.46,11.46,11.395,11.395,4
20151101|2015-07-08 11:30,8,11.395,11.395,11.325,11.325,16
20151101|2015-07-08 12:00,8,11.31,11.325,11.26,11.26,6
20151101|2015-07-08 12:30,8,11.315,11.37,11.315,11.35,4
20151101|2015-07-08 13:00,8,11.27,11.27,11.27,11.27,2
20151101|2015-07-08 19:00,9,11.295,11.295,11.295,11.295,1
20151101|2015-07-08 19:30,9,11.375,11.375,11.375,11.375,1
20151101|2015-07-09 00:00,9,11.375,11.375,11.375,11.375,1
20151101|2015-07-09 07:00,9,11.345,11.345,11.345,11.345,1
20151101|2015-07-09 08:30,9,11.44,11.44,11.32,11.32,6
20151101|2015-07-09 09:00,9,11.31,11.31,11.31,11.31,8
20151101|2015-07-09 09:30,9,11.315,11.315,11.315,11.315,1
20151101|2015-07-09 11:00,9,11.355,11.355,11.355,11.355,1
20151101|2015-07-09 13:00,9,11.33,11.33,11.305,11.305,3
20151101|2015-07-10 01:30,10,11.305,11.305,11.305,11.305,1
20151101|2015-07-10 02:30,10,11.335,11.335,11.335,11.335,1
20151101|2015-07-10 03:00,10,11.335,11.335,11.335,11.335,2
20151101|2015-07-10 03:30,10,11.335,11.335,11.335,11.335,7
20151101|2015-07-10 08:30,10,11.34,11.365,11.33,11.365,7
20151101|2015-07-10 09:00,10,11.44,11.45,11.44,11.445,6
20151101|2015-07-10 09:30,10,11.445,11.52,11.445,11.52,25
20151101|2015-07-10 10:00,10,11.515,11.545,11.515,11.545,9
20151101|2015-07-10 10:30,10,11.545,11.545,11.42,11.42,7
20151101|2015-07-10 11:00,10,11.47,11.595,11.47,11.565,7
20151101|2015-07-10 11:30,10,11.62,11.65,11.615,11.645,9
20151101|2015-07-10 12:00,10,11.535,11.535,11.535,11.535,3
20151101|2015-07-10 12:30,10,11.545,11.545,11.51,11.51,2
20151101|2015-07-10 13:00,10,11.395,11.395,11.355,11.355,7
20151101|2015-07-12 19:00,13,11.18,11.28,11.15,11.28,36
20151101|2015-07-12 21:00,13,11.25,11.25,11.25,11.25,1
20151101|2015-07-13 04:30,13,11.325,11.325,11.325,11.325,1
20151101|2015-07-13 08:30,13,11.315,11.315,11.315,11.315,1
20151101|2015-07-13 09:00,13,11.32,11.32,11.25,11.25,13
20151101|2015-07-13 10:00,13,11.255,11.255,11.215,11.215,4
20151101|2015-07-13 10:30,13,11.17,11.17,11.17,11.17,1
20151101|2015-07-13 11:30,13,11.245,11.245,11.245,11.245,1
20151101|2015-07-13 12:00,13,11.23,11.235,11.23,11.235,2
20151101|2015-07-13 12:30,13,11.225,11.225,11.225,11.225,1
20151101|2015-07-13 13:00,13,11.26,11.26,11.26,11.26,1
20151101|2015-07-13 19:00,14,11.145,11.145,11.145,11.145,3
20151101|2015-07-13 19:30,14,11.17,11.17,11.17,11.17,4
20151101|2015-07-14 05:00,14,11.21,11.21,11.21,11.21,2
20151101|2015-07-14 07:00,14,11.22,11.22,11.22,11.22,1
20151101|2015-07-14 07:30,14,11.225,11.225,11.225,11.225,1
20151101|2015-07-14 08:30,14,11.24,11.24,11.24,11.24,3
20151101|2015-07-14 09:00,14,11.24,11.24,11.205,11.205,3
20151101|2015-07-14 09:30,14,11.21,11.21,11.21,11.21,1
20151101|2015-07-14 10:00,14,11.255,11.255,11.255,11.255,1
20151101|2015-07-14 10:30,14,11.27,11.33,11.27,11.33,6
20151101|2015-07-14 11:00,14,11.33,11.355,11.33,11.355,6
20151101|2015-07-14 11:30,14,11.37,11.41,11.37,11.405,4
20151101|2015-07-14 12:00,14,11.37,11.37,11.37,11.37,1
20151101|2015-07-14 12:30,14,11.365,11.37,11.365,11.37,3
20151101|2015-07-14 22:00,15,11.345,11.345,11.345,11.345,1
20151101|2015-07-15 01:00,15,11.315,11.315,11.315,11.315,1
20151101|2015-07-15 02:30,15,11.315,11.315,11.315,11.315,1
20151101|2015-07-15 06:30,15,11.35,11.35,11.35,11.35,1
20151101|2015-07-15 08:30,15,11.345,11.345,11.325,11.325,12
20151101|2015-07-15 09:30,15,11.33,11.33,11.33,11.33,1
20151101|2015-07-15 10:30,15,11.345,11.345,11.345,11.345,1
20151101|2015-07-15 11:00,15,11.33,11.33,11.32,11.32,4
20151101|2015-07-15 11:30,15,11.35,11.355,11.35,11.355,12
20151101|2015-07-15 12:00,15,11.3,11.3,11.3,11.3,1
20151101|2015-07-16 07:00,16,11.33,11.33,11.33,11.33,1
20151101|2015-07-16 09:30,16,11.33,11.33,11.305,11.305,2
20151101|2015-07-16 10:00,16,11.27,11.27,11.23,11.23,9
20151101|2015-07-16 10:30,16,11.255,11.26,11.255,11.26,4
20151101|2015-07-16 12:00,16,11.25,11.25,11.25,11.25,12
20151101|2015-07-16 13:00,16,11.255,11.255,11.235,11.235,6
20151101|2015-07-16 22:30,17,11.25,11.25,11.25,11.25,1
20151101|2015-07-17 08:30,17,11.205,11.205,11.175,11.175,4
20151101|2015-07-17 09:00,17,11.175,11.175,11.05,11.1,37
20151101|2015-07-17 09:30,17,11.105,11.105,11.1,11.1,4
20151101|2015-07-17 10:00,17,11.08,11.08,11.06,11.075,3
20151101|2015-07-17 10:30,17,11.05,11.065,11.05,11.065,4
20151101|2015-07-17 11:00,17,11.15,11.15,11.125,11.125,3
20151101|2015-07-17 12:00,17,11.175,11.185,11.165,11.165,4
20151101|2015-07-17 13:00,17,11.2,11.225,11.17,11.22,7
20151101|2015-07-20 08:30,20,11.12,11.145,11.12,11.145,5
20151101|2015-07-20 09:00,20,11.145,11.145,11.095,11.095,3
20151101|2015-07-20 09:30,20,11.145,11.145,11.1,11.1,3
20151101|2015-07-20 10:00,20,11.105,11.165,11.105,11.165,4
20151101|2015-07-20 10:30,20,11.175,11.175,11.155,11.155,4
20151101|2015-07-20 12:00,20,11.215,11.215,11.215,11.215,1
20151101|2015-07-20 12:30,20,11.16,11.16,11.16,11.16,2
20151101|2015-07-21 08:30,21,11.19,11.3,11.19,11.26,11
20151101|2015-07-21 09:00,21,11.25,11.25,11.25,11.25,1
20151101|2015-07-21 09:30,21,11.285,11.285,11.285,11.285,1
20151101|2015-07-21 22:00,22,11.26,11.26,11.26,11.26,1
20151101|2015-07-22 09:30,22,11.355,11.37,11.355,11.37,3
20151101|2015-07-22 10:00,22,11.36,11.36,11.36,11.36,1
20151101|2015-07-22 10:30,22,11.375,11.38,11.375,11.38,2
20151101|2015-07-22 11:30,22,11.345,11.345,11.33,11.33,11
20151101|2015-07-22 13:00,22,11.395,11.41,11.395,11.41,2
20151101|2015-07-23 08:30,23,11.425,11.465,11.425,11.465,9
20151101|2015-07-23 09:00,23,11.425,11.425,11.37,11.37,3
20151101|2015-07-23 09:30,23,11.435,11.46,11.435,11.46,2
20151101|2015-07-23 10:00,23,11.425,11.425,11.425,11.425,1
20151101|2015-07-23 11:00,23,11.43,11.43,11.43,11.43,3
20151101|2015-07-23 11:30,23,11.445,11.445,11.425,11.425,3
20151101|2015-07-23 12:30,23,11.435,11.435,11.435,11.435,1
20151101|2015-07-23 20:00,24,11.375,11.375,11.375,11.375,1
20151101|2015-07-23 20:30,24,11.375,11.375,11.375,11.375,1
20151101|2015-07-23 21:00,24,11.315,11.315,11.315,11.315,2
20151101|2015-07-24 01:30,24,11.345,11.345,11.345,11.345,2
20151101|2015-07-24 07:30,24,11.335,11.335,11.335,11.335,2
20151101|2015-07-24 08:30,24,11.29,11.29,11.275,11.275,5
20151101|2015-07-24 09:00,24,11.285,11.295,11.285,11.295,4
20151101|2015-07-24 10:00,24,11.255,11.255,11.255,11.255,2
20151101|2015-07-24 11:00,24,11.29,11.29,11.29,11.29,1
20151101|2015-07-24 11:30,24,11.315,11.315,11.315,11.315,1
20151101|2015-07-24 12:00,24,11.34,11.36,11.34,11.36,2
20151101|2015-07-24 13:00,24,11.34,11.36,11.34,11.36,2
20151101|2015-07-26 20:30,27,11.24,11.24,11.23,11.23,6
20151101|2015-07-27 00:00,27,11.245,11.245,11.23,11.23,18
20151101|2015-07-27 02:00,27,11.23,11.23,11.23,11.23,3
20151101|2015-07-27 03:30,27,11.24,11.24,11.24,11.24,1
20151101|2015-07-27 04:00,27,11.275,11.275,11.275,11.275,1
20151101|2015-07-27 07:30,27,11.24,11.24,11.24,11.24,1
20151101|2015-07-27 08:30,27,11.25,11.25,11.24,11.24,3
20151101|2015-07-27 09:30,27,11.26,11.295,11.26,11.295,15
20151101|2015-07-27 10:00,27,11.285,11.36,11.285,11.36,7
20151101|2015-07-27 10:30,27,11.34,11.34,11.33,11.33,3
20151101|2015-07-27 11:00,27,11.29,11.32,11.29,11.3,30
20151101|2015-07-27 11:30,27,11.3,11.3,11.3,11.3,1
20151101|2015-07-27 12:00,27,11.29,11.29,11.29,11.29,1
20151101|2015-07-27 12:30,27,11.25,11.275,11.24,11.275,12
20151101|2015-07-27 13:00,27,11.205,11.205,11.17,11.17,3
20151101|2015-07-27 19:30,28,11.23,11.23,11.23,11.23,1
20151101|2015-07-27 20:00,28,11.215,11.215,11.2,11.2,2
20151101|2015-07-27 20:30,28,11.225,11.225,11.225,11.225,7
20151101|2015-07-27 21:00,28,11.225,11.225,11.225,11.225,36
20151101|2015-07-27 21:30,28,11.24,11.24,11.24,11.24,1
20151101|2015-07-27 22:00,28,11.26,11.28,11.26,11.28,3
20151101|2015-07-27 23:30,28,11.25,11.25,11.25,11.25,2
20151101|2015-07-28 06:30,28,11.265,11.265,11.26,11.26,6
20151101|2015-07-28 07:00,28,11.25,11.25,11.25,11.25,1
20151101|2015-07-28 08:30,28,11.23,11.23,11.225,11.225,3
20151101|2015-07-28 09:00,28,11.23,11.23,11.15,11.15,35
20151101|2015-07-28 09:30,28,11.15,11.15,11.15,11.15,1
20151101|2015-07-28 10:00,28,11.2,11.205,11.2,11.205,2
20151101|2015-07-28 11:30,28,11.245,11.245,11.245,11.245,1
20151101|2015-07-28 12:00,28,11.265,11.275,11.25,11.275,4
20151101|2015-07-28 12:30,28,11.245,11.245,11.245,11.245,1
20151101|2015-07-28 13:00,28,11.31,11.31,11.24,11.24,2
20151101|2015-07-28 21:30,29,11.245,11.245,11.245,11.245,1
20151101|2015-07-29 06:30,29,11.31,11.31,11.31,11.31,1
20151101|2015-07-29 07:00,29,11.3,11.3,11.3,11.3,4
20151101|2015-07-29 08:30,29,11.31,11.31,11.3,11.3,5
20151101|2015-07-29 09:00,29,11.3,11.36,11.3,11.36,12
20151101|2015-07-29 09:30,29,11.34,11.34,11.335,11.335,17
20151101|2015-07-29 10:30,29,11.325,11.325,11.32,11.32,21
20151101|2015-07-29 11:30,29,11.335,11.36,11.335,11.36,3
20151101|2015-07-29 12:00,29,11.38,11.435,11.38,11.435,4
20151101|2015-07-29 12:30,29,11.45,11.455,11.43,11.43,8
20151101|2015-07-29 13:00,29,11.45,11.45,11.43,11.43,2
20151101|2015-07-30 05:30,30,11.44,11.44,11.44,11.44,1
20151101|2015-07-30 06:30,30,11.515,11.565,11.515,11.565,6
20151101|2015-07-30 07:30,30,11.585,11.585,11.585,11.585,1
20151101|2015-07-30 08:30,30,11.61,11.67,11.61,11.645,26
20151101|2015-07-30 10:00,30,11.615,11.615,11.615,11.615,1
20151101|2015-07-30 10:30,30,11.645,11.65,11.625,11.625,5
20151101|2015-07-30 11:00,30,11.675,11.715,11.675,11.69,11
20151101|2015-07-30 11:30,30,11.685,11.76,11.685,11.76,14
20151101|2015-07-30 12:00,30,11.77,11.78,11.725,11.735,14
20151101|2015-07-30 12:30,30,11.745,11.785,11.73,11.785,18
20151101|2015-07-30 13:00,30,11.795,11.8,11.685,11.77,19
20151101|2015-07-30 19:00,31,11.695,11.695,11.695,11.695,1
20151101|2015-07-30 20:00,31,11.76,11.76,11.76,11.76,1
20151101|2015-07-30 20:30,31,11.67,11.67,11.67,11.67,1
20151101|2015-07-31 03:30,31,11.72,11.72,11.72,11.72,3
20151101|2015-07-31 06:30,31,11.72,11.75,11.72,11.75,2
20151101|2015-07-31 07:30,31,11.72,11.72,11.72,11.72,1
20151101|2015-07-31 08:30,31,11.775,11.87,11.71,11.825,16
20151101|2015-07-31 09:00,31,11.74,11.74,11.71,11.71,3
20151101|2015-07-31 09:30,31,11.77,11.77,11.76,11.76,4
20151101|2015-07-31 10:00,31,11.765,11.805,11.75,11.75,10
20151101|2015-07-31 10:30,31,11.76,11.805,11.735,11.805,16
20151101|2015-07-31 11:30,31,11.845,11.845,11.815,11.825,6
20151101|2015-07-31 12:00,31,11.85,11.885,11.85,11.885,2
20151101|2015-07-31 12:30,31,11.9,11.9,11.9,11.9,6
20151101|2015-07-31 13:00,31,11.89,11.89,11.745,11.745,11
20151101|2015-08-02 19:00,3,11.875,11.875,11.805,11.805,2
20151101|2015-08-02 19:30,3,11.79,11.79,11.79,11.79,1
20151101|2015-08-02 22:00,3,11.815,11.85,11.815,11.85,7
20151101|2015-08-03 01:00,3,11.815,11.815,11.815,11.815,1
20151101|2015-08-03 03:30,3,11.83,11.83,11.83,11.83,2
20151101|2015-08-03 04:30,3,11.82,11.82,11.805,11.805,2
20151101|2015-08-03 06:30,3,11.805,11.805,11.795,11.795,2
20151101|2015-08-03 07:30,3,11.835,11.835,11.835,11.835,1
20151101|2015-08-03 08:30,3,11.82,11.835,11.795,11.825,17
20151101|2015-08-03 10:30,3,11.8,11.8,11.8,11.8,5
20151101|2015-08-03 11:30,3,11.78,11.78,11.755,11.755,3
20151101|2015-08-03 12:00,3,11.705,11.705,11.7,11.7,3
20151101|2015-08-03 13:00,3,11.75,11.75,11.59,11.59,19
20151101|2015-08-03 19:00,4,11.72,11.72,11.72,11.72,1
20151101|2015-08-03 21:30,4,11.715,11.715,11.715,11.715,1
20151101|2015-08-04 04:30,4,11.73,11.73,11.73,11.73,1
20151101|2015-08-04 08:30,4,11.73,11.73,11.73,11.73,1
20151101|2015-08-04 10:30,4,11.675,11.675,11.675,11.675,1
20151101|2015-08-04 11:30,4,11.715,11.725,11.715,11.725,11
20151101|2015-08-04 12:00,4,11.735,11.745,11.735,11.745,3
20151101|2015-08-04 13:00,4,11.755,11.755,11.67,11.755,20
20151101|2015-08-04 19:00,5,11.705,11.705,11.705,11.705,1
20151101|2015-08-05 03:00,5,11.7,11.7,11.7,11.7,1
20151101|2015-08-05 05:30,5,11.72,11.72,11.72,11.72,3
20151101|2015-08-05 08:30,5,11.78,11.825,11.78,11.825,2
20151101|2015-08-05 09:30,5,11.79,11.81,11.79,11.81,2
20151101|2015-08-05 10:00,5,11.775,11.775,11.71,11.71,8
20151101|2015-08-05 10:30,5,11.755,11.755,11.755,11.755,1
20151101|2015-08-05 13:00,5,11.815,11.815,11.815,11.815,1
20151101|2015-08-05 21:30,6,11.725,11.725,11.72,11.725,9
20151101|2015-08-05 22:30,6,11.725,11.725,11.725,11.725,1
20151101|2015-08-06 00:00,6,11.705,11.705,11.705,11.705,10
20151101|2015-08-06 06:30,6,11.69,11.69,11.69,11.69,3
20151101|2015-08-06 07:00,6,11.695,11.695,11.695,11.695,2
20151101|2015-08-06 08:30,6,11.71,11.77,11.71,11.73,9
20151101|2015-08-06 09:00,6,11.74,11.75,11.74,11.75,5
20151101|2015-08-06 09:30,6,11.735,11.735,11.735,11.735,1
20151101|2015-08-06 10:30,6,11.74,11.74,11.74,11.74,4
20151101|2015-08-06 12:00,6,11.72,11.72,11.72,11.72,1
20151101|2015-08-06 12:30,6,11.745,11.745,11.745,11.745,2
20151101|2015-08-06 13:00,6,11.72,11.72,11.72,11.72,2
20151101|2015-08-06 20:30,7,11.71,11.71,11.71,11.71,1
20151101|2015-08-06 21:00,7,11.71,11.71,11.71,11.71,1
20151101|2015-08-06 22:30,7,11.76,11.76,11.735,11.735,2
20151101|2015-08-07 00:00,7,11.725,11.725,11.725,11.725,1
20151101|2015-08-07 01:30,7,11.75,11.75,11.75,11.75,1
20151101|2015-08-07 07:00,7,11.675,11.675,11.675,11.675,1
20151101|2015-08-07 08:30,7,11.7,11.7,11.7,11.7,2
20151101|2015-08-07 10:00,7,11.72,11.72,11.7,11.7,3
20151101|2015-08-07 10:30,7,11.7,11.72,11.7,11.72,4
20151101|2015-08-07 13:00,7,11.71,11.71,11.7,11.71,3
20151101|2015-08-10 05:00,10,11.75,11.75,11.75,11.75,3
20151101|2015-08-10 08:30,10,11.745,11.75,11.72,11.745,10
20151101|2015-08-10 09:00,10,11.715,11.75,11.705,11.745,23
20151101|2015-08-10 09:30,10,11.715,11.76,11.715,11.74,18
20151101|2015-08-10 10:00,10,11.72,11.76,11.71,11.725,19
20151101|2015-08-10 10:30,10,11.72,11.765,11.72,11.765,21
20151101|2015-08-10 11:00,10,11.84,11.92,11.835,11.835,52
20151101|2015-08-10 11:30,10,11.88,11.95,11.88,11.92,31
20151101|2015-08-10 12:00,10,11.945,11.995,11.91,11.995,36
20151101|2015-08-10 12:30,10,11.975,12.03,11.965,12.03,49
20151101|2015-08-10 13:00,10,12.03,12.155,12,12.1,84
20151101|2015-08-10 19:00,11,12.06,12.06,12.06,12.06,1
20151101|2015-08-10 20:00,11,12.07,12.07,12.07,12.07,2
20151101|2015-08-10 20:30,11,12.13,12.18,12.1,12.165,17
20151101|2015-08-10 21:30,11,12.185,12.34,12.185,12.34,33
20151101|2015-08-10 22:00,11,12.315,12.315,12.26,12.26,11
20151101|2015-08-10 22:30,11,12.21,12.21,12.21,12.21,1
20151101|2015-08-10 23:00,11,12.3,12.3,12.185,12.185,7
20151101|2015-08-11 05:00,11,12.29,12.29,12.285,12.285,2
20151101|2015-08-11 06:30,11,12.285,12.285,12.285,12.285,2
20151101|2015-08-11 07:00,11,12.275,12.275,12.275,12.275,2
20151101|2015-08-11 07:30,11,12.27,12.27,12.22,12.22,7
20151101|2015-08-11 08:30,11,12.22,12.28,12.18,12.255,12
20151101|2015-08-11 09:00,11,12.265,12.27,12.215,12.23,26
20151101|2015-08-11 09:30,11,12.225,12.25,12.14,12.16,29
20151101|2015-08-11 10:00,11,12.225,12.225,12.16,12.205,32
20151101|2015-08-11 10:30,11,12.195,12.205,12.16,12.16,29
20151101|2015-08-11 11:00,11,12.145,12.175,12.145,12.165,14
20151101|2015-08-11 11:30,11,12.18,12.19,12.105,12.115,25
20151101|2015-08-11 12:00,11,12.1,12.11,12.08,12.11,12
20151101|2015-08-11 12:30,11,12.11,12.12,12.09,12.09,19
20151101|2015-08-11 13:00,11,12.11,12.135,12.055,12.07,19
20151101|2015-08-11 19:00,12,11.995,12.03,11.995,12.03,8
20151101|2015-08-11 19:30,12,12.01,12.06,12.01,12.06,3
20151101|2015-08-11 20:00,12,12.04,12.04,12.005,12.005,3
20151101|2015-08-11 21:00,12,12,12,12,12,1
20151101|2015-08-11 22:00,12,12.02,12.02,12.02,12.02,1
20151101|2015-08-11 23:30,12,12,12,11.99,11.99,7
20151101|2015-08-12 00:30,12,11.985,11.985,11.985,11.985,1
20151101|2015-08-12 01:00,12,12.005,12.005,12.005,12.005,1
20151101|2015-08-12 03:00,12,12.04,12.04,12.04,12.04,1
20151101|2015-08-12 08:30,12,12.11,12.11,12.005,12.05,18
20151101|2015-08-12 09:00,12,12.1,12.165,12.1,12.155,15
20151101|2015-08-12 09:30,12,12.13,12.17,12.13,12.14,8
20151101|2015-08-12 10:30,12,12.18,12.2,12.18,12.2,2
20151101|2015-08-12 11:00,12,12.05,12.08,12.03,12.035,23
20151101|2015-08-12 11:30,12,12.025,12.03,11.825,11.95,62
20151101|2015-08-12 12:00,12,11.945,11.97,11.945,11.965,7
20151101|2015-08-12 12:30,12,11.935,11.95,11.925,11.925,10
20151101|2015-08-12 13:00,12,11.965,12.035,11.965,12.035,16
20151101|2015-08-12 19:00,13,11.935,11.935,11.935,11.935,1
20151101|2015-08-12 20:00,13,11.88,11.88,11.88,11.88,1
20151101|2015-08-12 21:00,13,11.875,11.875,11.875,11.875,1
20151101|2015-08-12 21:30,13,11.925,11.925,11.925,11.925,1
20151101|2015-08-12 22:00,13,11.875,11.94,11.875,11.94,3
20151101|2015-08-13 03:30,13,11.935,11.94,11.935,11.94,8
20151101|2015-08-13 04:30,13,11.975,11.975,11.975,11.975,1
20151101|2015-08-13 08:30,13,11.975,12.065,11.975,12.065,17
20151101|2015-08-13 09:00,13,12.065,12.065,12.03,12.035,5
20151101|2015-08-13 09:30,13,12.005,12.035,11.98,12,17
20151101|2015-08-13 10:00,13,12,12.055,12,12.055,17
20151101|2015-08-13 10:30,13,12.045,12.13,12.045,12.09,55
20151101|2015-08-13 11:00,13,12.13,12.16,12.13,12.16,12
20151101|2015-08-13 11:30,13,12.155,12.175,12.125,12.14,12
20151101|2015-08-13 12:00,13,12.15,12.15,12.125,12.15,15
20151101|2015-08-13 12:30,13,12.15,12.18,12.15,12.15,13
20151101|2015-08-13 13:00,13,12.15,12.195,12.15,12.16,7
20151101|2015-08-13 19:00,14,12.205,12.215,12.205,12.215,2
20151101|2015-08-13 20:30,14,12.185,12.185,12.185,12.185,1
20151101|2015-08-13 21:00,14,12.185,12.185,12.185,12.185,1
20151101|2015-08-13 22:30,14,12.2,12.2,12.175,12.175,6
20151101|2015-08-13 23:00,14,12.175,12.175,12.175,12.175,4
20151101|2015-08-14 07:30,14,12.14,12.14,12.14,12.14,2
20151101|2015-08-14 08:30,14,12.18,12.19,12.165,12.165,7
20151101|2015-08-14 09:00,14,12.165,12.165,12.115,12.125,13
20151101|2015-08-14 09:30,14,12.12,12.135,12.1,12.105,93
20151101|2015-08-14 10:00,14,12.11,12.18,12.1,12.165,70
20151101|2015-08-14 10:30,14,12.175,12.215,12.17,12.215,57
20151101|2015-08-14 11:00,14,12.22,12.22,12.13,12.13,13
20151101|2015-08-14 11:30,14,12.13,12.13,12.13,12.13,7
20151101|2015-08-14 12:30,14,12.13,12.13,12.125,12.13,7
20151101|2015-08-14 13:00,14,12.1,12.1,12.1,12.1,3
20151101|2015-08-16 19:00,17,12.105,12.13,12.1,12.1,9
20151101|2015-08-16 20:00,17,12.1,12.1,12.1,12.1,1
20151101|2015-08-16 20:30,17,12.13,12.15,12.13,12.15,4
20151101|2015-08-16 23:30,17,12.15,12.15,12.15,12.15,2
20151101|2015-08-17 07:30,17,12.145,12.15,12.145,12.15,4
20151101|2015-08-17 08:30,17,12.15,12.15,12.11,12.135,24
20151101|2015-08-17 09:00,17,12.135,12.135,12.12,12.135,30
20151101|2015-08-17 09:30,17,12.145,12.145,12.1,12.12,21
20151101|2015-08-17 10:00,17,12.135,12.14,12.13,12.14,13
20151101|2015-08-17 10:30,17,12.14,12.255,12.14,12.255,39
20151101|2015-08-17 11:00,17,12.245,12.275,12.23,12.23,22
20151101|2015-08-17 11:30,17,12.26,12.265,12.22,12.22,22
20151101|2015-08-17 12:00,17,12.24,12.24,12.24,12.24,5
20151101|2015-08-17 12:30,17,12.27,12.275,12.27,12.275,5
20151101|2015-08-17 13:00,17,12.28,12.28,12.255,12.255,7
20151101|2015-08-17 21:30,18,12.225,12.225,12.225,12.225,1
20151101|2015-08-17 22:30,18,12.255,12.265,12.255,12.265,4
20151101|2015-08-17 23:30,18,12.255,12.255,12.255,12.255,1
20151101|2015-08-18 08:30,18,12.26,12.27,12.21,12.22,16
20151101|2015-08-18 09:00,18,12.21,12.21,12.2,12.2,10
20151101|2015-08-18 09:30,18,12.185,12.185,12.12,12.15,15
20151101|2015-08-18 10:00,18,12.115,12.115,12.05,12.08,62
20151101|2015-08-18 10:30,18,12.12,12.12,12.06,12.065,23
20151101|2015-08-18 11:00,18,12.065,12.07,12.055,12.055,13
20151101|2015-08-18 11:30,18,12.055,12.075,12.055,12.055,16
20151101|2015-08-18 12:00,18,12.08,12.08,12.08,12.08,1
20151101|2015-08-18 12:30,18,12.08,12.145,12.08,12.14,14
20151101|2015-08-18 13:00,18,12.14,12.145,12.11,12.11,7
20151101|2015-08-18 19:30,19,12.15,12.15,12.15,12.15,1
20151101|2015-08-18 21:00,19,12.155,12.165,12.155,12.165,10
20151101|2015-08-18 21:30,19,12.165,12.165,12.165,12.165,2
20151101|2015-08-18 23:00,19,12.165,12.165,12.165,12.165,1
20151101|2015-08-19 00:30,19,12.135,12.135,12.135,12.135,1
20151101|2015-08-19 01:30,19,12.135,12.135,12.135,12.135,1
20151101|2015-08-19 02:00,19,12.135,12.135,12.11,12.11,3
20151101|2015-08-19 06:00,19,12.12,12.12,12.12,12.12,1
20151101|2015-08-19 07:30,19,12.105,12.105,12.07,12.07,5
20151101|2015-08-19 08:30,19,12.12,12.185,12.085,12.13,21
20151101|2015-08-19 09:00,19,12.125,12.125,12.125,12.125,3
20151101|2015-08-19 09:30,19,12.155,12.175,12.15,12.15,22
20151101|2015-08-19 10:00,19,12.165,12.18,12.15,12.15,7
20151101|2015-08-19 10:30,19,12.155,12.165,12.11,12.11,22
20151101|2015-08-19 11:00,19,12.12,12.12,12.09,12.09,6
20151101|2015-08-19 11:30,19,12.12,12.165,12.11,12.165,43
20151101|2015-08-19 12:00,19,12.145,12.145,12.12,12.145,7
20151101|2015-08-19 12:30,19,12.165,12.18,12.07,12.18,57
20151101|2015-08-19 13:00,19,12.19,12.23,12.165,12.175,50
20151101|2015-08-19 19:00,20,12.175,12.175,12.175,12.175,4
20151101|2015-08-19 20:00,20,12.175,12.175,12.175,12.175,1
20151101|2015-08-19 20:30,20,12.145,12.145,12.145,12.145,1
20151101|2015-08-19 21:30,20,12.11,12.11,12.11,12.11,1
20151101|2015-08-20 01:00,20,12.145,12.145,12.145,12.145,1
20151101|2015-08-20 02:00,20,12.18,12.18,12.18,12.18,1
20151101|2015-08-20 03:00,20,12.16,12.16,12.16,12.16,1
20151101|2015-08-20 07:30,20,12.16,12.16,12.16,12.16,3
20151101|2015-08-20 08:30,20,12.175,12.205,12.175,12.175,14
20151101|2015-08-20 09:00,20,12.195,12.195,12.08,12.125,32
20151101|2015-08-20 09:30,20,12.12,12.12,12,12,73
20151101|2015-08-20 10:00,20,12,12.03,12,12.03,18
20151101|2015-08-20 10:30,20,12.01,12.045,12.01,12.02,18
20151101|2015-08-20 11:00,20,12.02,12.035,12.02,12.035,4
20151101|2015-08-20 11:30,20,12.025,12.03,12.025,12.03,3
20151101|2015-08-20 12:00,20,12.02,12.02,12,12,23
20151101|2015-08-20 12:30,20,12.005,12.01,11.95,11.955,71
20151101|2015-08-20 13:00,20,11.955,11.955,11.89,11.93,171
20151101|2015-08-20 19:00,21,11.915,11.915,11.915,11.915,7
20151101|2015-08-20 19:30,21,11.94,11.94,11.94,11.94,1
20151101|2015-08-20 20:00,21,11.92,11.92,11.92,11.92,3
20151101|2015-08-20 20:30,21,11.92,11.935,11.92,11.935,5
20151101|2015-08-20 21:30,21,11.94,11.94,11.915,11.92,13
20151101|2015-08-20 22:00,21,11.91,11.91,11.91,11.91,1
20151101|2015-08-20 22:30,21,11.91,11.91,11.91,11.91,1
20151101|2015-08-20 23:00,21,11.91,11.91,11.86,11.88,11
20151101|2015-08-21 00:30,21,11.89,11.89,11.89,11.89,1
20151101|2015-08-21 01:30,21,11.885,11.885,11.865,11.865,3
20151101|2015-08-21 03:00,21,11.86,11.87,11.86,11.865,3
20151101|2015-08-21 03:30,21,11.865,11.9,11.85,11.9,44
20151101|2015-08-21 04:30,21,11.9,11.9,11.9,11.9,1
20151101|2015-08-21 05:00,21,11.9,11.9,11.9,11.9,1
20151101|2015-08-21 05:30,21,11.855,11.855,11.855,11.855,2
20151101|2015-08-21 06:00,21,11.855,11.855,11.855,11.855,2
20151101|2015-08-21 07:00,21,11.88,11.88,11.88,11.88,1
20151101|2015-08-21 07:30,21,11.89,11.92,11.88,11.88,15
20151101|2015-08-21 08:30,21,11.9,11.93,11.78,11.84,141
20151101|2015-08-21 09:00,21,11.845,11.885,11.845,11.885,23
20151101|2015-08-21 09:30,21,11.885,12.07,11.88,11.98,59
20151101|2015-08-21 10:00,21,11.975,11.975,11.965,11.965,5
20151101|2015-08-21 10:30,21,11.97,11.97,11.965,11.965,19
20151101|2015-08-21 11:00,21,11.975,11.975,11.925,11.925,16
20151101|2015-08-21 11:30,21,11.935,11.935,11.91,11.91,6
20151101|2015-08-21 12:00,21,11.91,11.91,11.91,11.91,2
20151101|2015-08-21 12:30,21,11.92,11.925,11.905,11.925,16
20151101|2015-08-21 13:00,21,11.915,11.935,11.905,11.905,20
20151101|2015-08-23 19:00,24,11.91,11.96,11.905,11.96,27
20151101|2015-08-23 19:30,24,11.92,11.97,11.92,11.965,5
20151101|2015-08-23 20:00,24,11.91,11.91,11.905,11.905,20
20151101|2015-08-23 20:30,24,11.91,11.91,11.905,11.905,6
20151101|2015-08-23 21:00,24,11.905,11.905,11.9,11.9,3
20151101|2015-08-23 21:30,24,11.905,11.905,11.905,11.905,32
20151101|2015-08-23 22:00,24,11.905,11.94,11.9,11.94,5
20151101|2015-08-23 22:30,24,11.905,11.905,11.825,11.825,59
20151101|2015-08-23 23:00,24,11.82,11.82,11.82,11.82,1
20151101|2015-08-24 01:30,24,11.815,11.815,11.815,11.815,1
20151101|2015-08-24 02:00,24,11.815,11.815,11.815,11.815,3
20151101|2015-08-24 02:30,24,11.815,11.815,11.815,11.815,2
20151101|2015-08-24 03:00,24,11.88,11.88,11.88,11.88,1
20151101|2015-08-24 04:00,24,11.88,11.88,11.85,11.85,3
20151101|2015-08-24 04:30,24,11.835,11.835,11.835,11.835,1
20151101|2015-08-24 05:30,24,11.83,11.83,11.815,11.815,5
20151101|2015-08-24 06:00,24,11.815,11.85,11.815,11.85,2
20151101|2015-08-24 06:30,24,11.855,11.865,11.855,11.865,4
20151101|2015-08-24 07:00,24,11.825,11.825,11.505,11.55,160
20151101|2015-08-24 07:30,24,11.55,11.55,11.435,11.435,57
20151101|2015-08-24 08:30,24,11.45,11.625,11.44,11.61,138
20151101|2015-08-24 09:00,24,11.6,11.65,11.555,11.645,75
20151101|2015-08-24 09:30,24,11.66,11.72,11.615,11.665,55
20151101|2015-08-24 10:00,24,11.66,11.7,11.64,11.655,35
20151101|2015-08-24 10:30,24,11.68,11.695,11.68,11.695,9
20151101|2015-08-24 11:00,24,11.72,11.77,11.695,11.7,42
20151101|2015-08-24 11:30,24,11.69,11.76,11.69,11.73,13
20151101|2015-08-24 12:00,24,11.69,11.69,11.685,11.685,5
20151101|2015-08-24 12:30,24,11.72,11.72,11.69,11.69,3
20151101|2015-08-24 13:00,24,11.685,11.705,11.675,11.695,21
20151101|2015-08-24 19:00,25,11.68,11.68,11.68,11.68,6
20151101|2015-08-24 19:30,25,11.7,11.76,11.7,11.76,2
20151101|2015-08-24 20:00,25,11.67,11.67,11.67,11.67,1
20151101|2015-08-24 20:30,25,11.67,11.725,11.67,11.72,5
20151101|2015-08-24 21:00,25,11.69,11.765,11.69,11.745,10
20151101|2015-08-24 22:00,25,11.685,11.685,11.685,11.685,1
20151101|2015-08-25 01:00,25,11.68,11.68,11.63,11.63,6
20151101|2015-08-25 02:00,25,11.63,11.69,11.61,11.61,7
20151101|2015-08-25 02:30,25,11.615,11.615,11.615,11.615,1
20151101|2015-08-25 03:30,25,11.63,11.645,11.63,11.645,4
20151101|2015-08-25 06:00,25,11.645,11.645,11.645,11.645,1
20151101|2015-08-25 06:30,25,11.665,11.665,11.665,11.665,1
20151101|2015-08-25 07:00,25,11.645,11.645,11.645,11.645,1
20151101|2015-08-25 07:30,25,11.645,11.645,11.645,11.645,1
20151101|2015-08-25 08:30,25,11.6,11.6,11.55,11.565,54
20151101|2015-08-25 09:00,25,11.56,11.6,11.55,11.6,22
20151101|2015-08-25 09:30,25,11.595,11.615,11.51,11.51,62
20151101|2015-08-25 10:00,25,11.515,11.65,11.45,11.6,104
20151101|2015-08-25 10:30,25,11.59,11.6,11.585,11.6,7
20151101|2015-08-25 11:00,25,11.595,11.605,11.585,11.605,10
20151101|2015-08-25 11:30,25,11.63,11.63,11.6,11.6,8
20151101|2015-08-25 12:00,25,11.595,11.6,11.595,11.595,5
20151101|2015-08-25 12:30,25,11.6,11.62,11.6,11.62,5
20151101|2015-08-25 13:00,25,11.62,11.64,11.605,11.61,10
20151101|2015-08-25 19:30,26,11.595,11.595,11.58,11.58,15
20151101|2015-08-25 20:00,26,11.605,11.625,11.605,11.625,8
20151101|2015-08-25 21:30,26,11.62,11.62,11.62,11.62,1
20151101|2015-08-25 23:30,26,11.66,11.66,11.66,11.66,2
20151101|2015-08-26 00:30,26,11.66,11.66,11.66,11.66,1
20151101|2015-08-26 01:00,26,11.635,11.635,11.635,11.635,1
20151101|2015-08-26 04:00,26,11.64,11.64,11.64,11.64,1
20151101|2015-08-26 06:00,26,11.675,11.68,11.675,11.68,3
20151101|2015-08-26 06:30,26,11.645,11.68,11.64,11.68,21
20151101|2015-08-26 08:30,26,11.685,11.685,11.64,11.645,48
20151101|2015-08-26 09:00,26,11.645,11.645,11.645,11.645,5
20151101|2015-08-26 09:30,26,11.645,11.645,11.63,11.645,15
20151101|2015-08-26 10:30,26,11.625,11.625,11.56,11.605,16
20151101|2015-08-26 11:00,26,11.59,11.62,11.59,11.62,2
20151101|2015-08-26 11:30,26,11.6,11.62,11.6,11.62,6
20151101|2015-08-26 12:00,26,11.59,11.615,11.59,11.6,10
20151101|2015-08-26 12:30,26,11.62,11.62,11.62,11.62,2
20151101|2015-08-26 13:00,26,11.6,11.615,11.595,11.6,6
20151101|2015-08-26 19:00,27,11.575,11.575,11.575,11.575,1
20151101|2015-08-26 20:30,27,11.555,11.555,11.555,11.555,1
20151101|2015-08-27 01:30,27,11.56,11.56,11.56,11.56,1
20151101|2015-08-27 02:00,27,11.565,11.565,11.565,11.565,5
20151101|2015-08-27 02:30,27,11.57,11.6,11.57,11.6,32
20151101|2015-08-27 03:00,27,11.605,11.605,11.605,11.605,2
20151101|2015-08-27 03:30,27,11.6,11.6,11.6,11.6,2
20151101|2015-08-27 04:00,27,11.6,11.6,11.6,11.6,4
20151101|2015-08-27 05:30,27,11.59,11.615,11.59,11.615,4
20151101|2015-08-27 06:00,27,11.59,11.59,11.59,11.59,2
20151101|2015-08-27 07:00,27,11.6,11.6,11.6,11.6,1
20151101|2015-08-27 07:30,27,11.575,11.575,11.575,11.575,1
20151101|2015-08-27 08:30,27,11.585,11.7,11.585,11.69,30
20151101|2015-08-27 09:00,27,11.65,11.65,11.62,11.65,27
20151101|2015-08-27 09:30,27,11.625,11.65,11.625,11.65,4
20151101|2015-08-27 10:00,27,11.62,11.62,11.565,11.59,35
20151101|2015-08-27 10:30,27,11.57,11.585,11.52,11.52,29
20151101|2015-08-27 11:00,27,11.52,11.52,11.495,11.5,61
20151101|2015-08-27 11:30,27,11.505,11.56,11.505,11.56,19
20151101|2015-08-27 12:00,27,11.55,11.55,11.525,11.525,3
20151101|2015-08-27 12:30,27,11.54,11.59,11.54,11.59,44
20151101|2015-08-27 13:00,27,11.555,11.6,11.555,11.6,34
20151101|2015-08-27 19:00,28,11.66,11.66,11.66,11.66,1
20151101|2015-08-27 20:00,28,11.675,11.69,11.675,11.69,3
20151101|2015-08-27 21:30,28,11.66,11.68,11.65,11.675,7
20151101|2015-08-28 01:30,28,11.73,11.745,11.73,11.745,5
20151101|2015-08-28 02:00,28,11.72,11.72,11.72,11.72,2
20151101|2015-08-28 02:30,28,11.72,11.745,11.72,11.745,3
20151101|2015-08-28 03:00,28,11.71,11.71,11.71,11.71,1
20151101|2015-08-28 05:00,28,11.735,11.735,11.735,11.735,2
20151101|2015-08-28 05:30,28,11.75,11.78,11.745,11.78,9
20151101|2015-08-28 06:30,28,11.77,11.925,11.77,11.925,41
20151101|2015-08-28 07:00,28,11.845,11.9,11.84,11.9,19
20151101|2015-08-28 07:30,28,11.8,11.8,11.76,11.76,16
20151101|2015-08-28 08:30,28,11.8,11.8,11.76,11.79,25
20151101|2015-08-28 09:00,28,11.79,11.805,11.745,11.745,28
20151101|2015-08-28 09:30,28,11.75,11.785,11.75,11.785,17
20151101|2015-08-28 10:00,28,11.81,11.845,11.81,11.81,17
20151101|2015-08-28 10:30,28,11.78,11.78,11.74,11.74,12
20151101|2015-08-28 11:00,28,11.77,11.78,11.77,11.78,2
20151101|2015-08-28 11:30,28,11.77,11.81,11.77,11.78,18
20151101|2015-08-28 12:00,28,11.825,11.895,11.825,11.875,22
20151101|2015-08-28 12:30,28,11.845,11.855,11.765,11.79,15
20151101|2015-08-28 13:00,28,11.8,11.945,11.8,11.925,47
20151101|2015-08-30 19:00,31,11.8,11.8,11.8,11.8,1
20151101|2015-08-31 03:30,31,11.805,11.805,11.805,11.805,1
20151101|2015-08-31 06:30,31,11.815,11.815,11.815,11.815,1
20151101|2015-08-31 07:00,31,11.8,11.8,11.8,11.8,1
20151101|2015-08-31 08:30,31,11.815,11.915,11.815,11.91,15
20151101|2015-08-31 09:00,31,11.89,11.92,11.87,11.905,8
20151101|2015-08-31 09:30,31,11.92,12.245,11.915,12.215,173
20151101|2015-08-31 10:00,31,12.2,12.2,12.11,12.16,40
20151101|2015-08-31 10:30,31,12.17,12.2,12.06,12.06,32
20151101|2015-08-31 11:00,31,12.135,12.135,12.075,12.075,4
20151101|2015-08-31 11:30,31,12.105,12.165,12.065,12.16,27
20151101|2015-08-31 12:00,31,12.08,12.14,12.08,12.14,22
20151101|2015-08-31 12:30,31,12.13,12.175,12.12,12.17,30
20151101|2015-08-31 13:00,31,12.15,12.19,12.13,12.13,59
20151101|2015-08-31 19:00,1,12.145,12.145,12.045,12.065,17
20151101|2015-08-31 19:30,1,12.075,12.075,12.045,12.045,5
20151101|2015-08-31 20:00,1,12.04,12.11,12.04,12.11,2
20151101|2015-08-31 21:30,1,12.11,12.12,12.11,12.12,4
20151101|2015-09-01 00:30,1,12.13,12.13,12.13,12.13,1
20151101|2015-09-01 03:00,1,12.12,12.12,12.1,12.1,3
20151101|2015-09-01 03:30,1,12.1,12.115,12.1,12.115,2
20151101|2015-09-01 05:00,1,12.1,12.1,12.09,12.09,2
20151101|2015-09-01 06:00,1,12.1,12.1,12.1,12.1,2
20151101|2015-09-01 07:30,1,12.11,12.11,12.11,12.11,1
20151101|2015-09-01 08:30,1,12.1,12.1,11.93,11.93,56
20151101|2015-09-01 09:00,1,11.935,11.935,11.75,11.935,70
20151101|2015-09-01 09:30,1,11.935,11.935,11.925,11.93,5
20151101|2015-09-01 10:00,1,11.915,11.93,11.91,11.91,8
20151101|2015-09-01 10:30,1,11.925,11.93,11.89,11.92,18
20151101|2015-09-01 11:00,1,11.92,11.93,11.92,11.92,7
20151101|2015-09-01 11:30,1,11.92,11.92,11.92,11.92,3
20151101|2015-09-01 12:00,1,11.96,11.96,11.96,11.96,2
20151101|2015-09-01 12:30,1,11.975,11.975,11.975,11.975,2
20151101|2015-09-01 13:00,1,11.925,11.93,11.84,11.875,46
20151101|2015-09-01 19:00,2,11.865,11.865,11.865,11.865,2
20151101|2015-09-01 19:30,2,11.815,11.815,11.815,11.815,1
20151101|2015-09-01 20:00,2,11.815,11.815,11.81,11.81,2
20151101|2015-09-01 21:00,2,11.835,11.835,11.835,11.835,1
20151101|2015-09-01 21:30,2,11.84,11.84,11.84,11.84,1
20151101|2015-09-01 22:00,2,11.86,11.86,11.86,11.86,1
20151101|2015-09-02 01:00,2,11.875,11.875,11.875,11.875,1
20151101|2015-09-02 01:30,2,11.88,11.92,11.88,11.92,5
20151101|2015-09-02 03:00,2,11.92,11.92,11.92,11.92,1
20151101|2015-09-02 05:00,2,11.895,11.895,11.895,11.895,3
20151101|2015-09-02 06:00,2,11.895,11.895,11.895,11.895,1
20151101|2015-09-02 08:30,2,11.895,11.955,11.895,11.945,19
20151101|2015-09-02 09:00,2,11.935,11.935,11.855,11.89,25
20151101|2015-09-02 09:30,2,11.89,11.89,11.89,11.89,6
20151101|2015-09-02 10:00,2,11.905,11.905,11.875,11.905,9
20151101|2015-09-02 10:30,2,11.91,11.98,11.9,11.9,26
20151101|2015-09-02 11:00,2,11.875,11.9,11.875,11.9,3
20151101|2015-09-02 11:30,2,11.9,12,11.9,11.92,30
20151101|2015-09-02 12:00,2,11.935,11.99,11.935,11.99,4
20151101|2015-09-02 12:30,2,11.99,11.99,11.985,11.99,11
20151101|2015-09-02 13:00,2,11.99,12,11.95,11.95,30
20151101|2015-09-02 19:30,3,11.905,11.905,11.905,11.905,1
20151101|2015-09-02 20:30,3,11.94,11.94,11.94,11.94,1
20151101|2015-09-02 22:30,3,11.935,11.935,11.935,11.935,2
20151101|2015-09-03 07:00,3,11.925,11.925,11.925,11.925,2
20151101|2015-09-03 08:30,3,11.92,12.04,11.92,12.04,78
20151101|2015-09-03 09:00,3,12.04,12.04,12.02,12.02,14
20151101|2015-09-03 09:30,3,12.025,12.08,12.025,12.08,31
20151101|2015-09-03 10:00,3,12.09,12.1,12.09,12.1,19
20151101|2015-09-03 10:30,3,12.105,12.18,12.105,12.12,56
20151101|2015-09-03 11:00,3,12.14,12.145,12.025,12.025,38
20151101|2015-09-03 11:30,3,12.105,12.12,12.045,12.045,12
20151101|2015-09-03 12:00,3,12.035,12.14,12.02,12.14,28
20151101|2015-09-03 12:30,3,12.135,12.135,12.135,12.135,6
20151101|2015-09-03 13:00,3,12.1,12.11,12.055,12.055,11
20151101|2015-09-03 19:00,4,12.08,12.08,12.08,12.08,5
20151101|2015-09-03 23:00,4,12.09,12.09,12.09,12.09,1
20151101|2015-09-04 00:00,4,12.075,12.075,12.075,12.075,1
20151101|2015-09-04 00:30,4,12.075,12.075,12.075,12.075,1
20151101|2015-09-04 02:30,4,12.075,12.075,12.075,12.075,1
20151101|2015-09-04 06:00,4,12.075,12.1,12.075,12.1,2
20151101|2015-09-04 06:30,4,12.105,12.105,12.105,12.105,1
20151101|2015-09-04 07:30,4,12.105,12.105,12.105,12.105,1
20151101|2015-09-04 08:30,4,12.075,12.125,12.06,12.095,19
20151101|2015-09-04 09:00,4,12.11,12.115,12.09,12.09,13
20151101|2015-09-04 09:30,4,12.085,12.085,12.065,12.065,19
20151101|2015-09-04 10:00,4,12.06,12.08,12.055,12.08,6
20151101|2015-09-04 10:30,4,12.095,12.1,12.06,12.06,38
20151101|2015-09-04 11:00,4,12.1,12.1,12.1,12.1,1
20151101|2015-09-04 11:30,4,12.105,12.105,12.06,12.1,15
20151101|2015-09-04 12:00,4,12.07,12.07,12.07,12.07,2
20151101|2015-09-04 12:30,4,12.105,12.125,12.105,12.125,15
20151101|2015-09-04 13:00,4,12.13,12.15,12.1,12.13,33
20151101|2015-09-07 19:00,8,12.095,12.1,12.095,12.1,4
20151101|2015-09-07 20:00,8,12.13,12.13,12.13,12.13,1
20151101|2015-09-08 04:00,8,12.15,12.15,12.15,12.15,1
20151101|2015-09-08 05:00,8,12.15,12.15,12.15,12.15,1
20151101|2015-09-08 06:30,8,12.15,12.155,12.15,12.155,3
20151101|2015-09-08 07:00,8,12.16,12.165,12.145,12.145,6
20151101|2015-09-08 08:30,8,12.145,12.155,12.05,12.06,69
20151101|2015-09-08 09:00,8,12.065,12.085,12.065,12.085,4
20151101|2015-09-08 09:30,8,12.105,12.18,12.105,12.175,57
20151101|2015-09-08 10:00,8,12.17,12.17,12.15,12.16,13
20151101|2015-09-08 10:30,8,12.175,12.18,12.17,12.18,21
20151101|2015-09-08 11:00,8,12.18,12.23,12.17,12.23,70
20151101|2015-09-08 11:30,8,12.23,12.235,12.18,12.235,17
20151101|2015-09-08 12:00,8,12.195,12.205,12.17,12.205,11
20151101|2015-09-08 12:30,8,12.21,12.23,12.17,12.22,16
20151101|2015-09-08 13:00,8,12.23,12.27,12.22,12.27,62
20151101|2015-09-08 19:00,9,12.215,12.27,12.21,12.265,22
20151101|2015-09-08 20:00,9,12.27,12.27,12.27,12.27,2
20151101|2015-09-08 20:30,9,12.27,12.27,12.24,12.24,11
20151101|2015-09-08 21:00,9,12.27,12.27,12.2,12.2,9
20151101|2015-09-08 21:30,9,12.25,12.26,12.25,12.26,4
20151101|2015-09-09 06:30,9,12.25,12.25,12.24,12.24,2
20151101|2015-09-09 07:00,9,12.255,12.3,12.255,12.3,18
20151101|2015-09-09 08:30,9,12.26,12.585,12.26,12.5,250
20151101|2015-09-09 09:00,9,12.5,12.5,12.44,12.465,64
20151101|2015-09-09 09:30,9,12.485,12.51,12.47,12.49,55
20151101|2015-09-09 10:00,9,12.5,12.5,12.45,12.45,24
20151101|2015-09-09 10:30,9,12.47,12.59,12.47,12.59,64
20151101|2015-09-09 11:00,9,12.595,12.615,12.49,12.565,67
20151101|2015-09-09 11:30,9,12.565,12.59,12.51,12.585,32
20151101|2015-09-09 12:00,9,12.55,12.56,12.535,12.535,25
20151101|2015-09-09 12:30,9,12.535,12.54,12.49,12.53,39
20151101|2015-09-09 13:00,9,12.53,12.53,12.45,12.455,26
20151101|2015-09-09 19:00,10,12.47,12.52,12.47,12.52,4
20151101|2015-09-09 20:00,10,12.47,12.47,12.47,12.47,1
20151101|2015-09-09 20:30,10,12.465,12.465,12.465,12.465,4
20151101|2015-09-09 21:30,10,12.465,12.495,12.385,12.42,21
20151101|2015-09-09 22:00,10,12.43,12.43,12.43,12.43,1
20151101|2015-09-09 23:00,10,12.465,12.51,12.465,12.51,10
20151101|2015-09-10 01:00,10,12.48,12.495,12.48,12.495,2
20151101|2015-09-10 02:00,10,12.495,12.495,12.495,12.495,2
20151101|2015-09-10 02:30,10,12.495,12.54,12.495,12.53,27
20151101|2015-09-10 03:00,10,12.55,12.55,12.55,12.55,7
20151101|2015-09-10 03:30,10,12.565,12.565,12.565,12.565,1
20151101|2015-09-10 04:00,10,12.57,12.585,12.57,12.58,3
20151101|2015-09-10 04:30,10,12.595,12.595,12.595,12.595,1
20151101|2015-09-10 05:30,10,12.585,12.585,12.585,12.585,3
20151101|2015-09-10 06:00,10,12.56,12.58,12.56,12.58,2
20151101|2015-09-10 06:30,10,12.585,12.585,12.585,12.585,8
20151101|2015-09-10 07:00,10,12.56,12.56,12.56,12.56,7
20151101|2015-09-10 07:30,10,12.56,12.585,12.56,12.585,21
20151101|2015-09-10 08:30,10,12.595,12.65,12.56,12.625,80
20151101|2015-09-10 09:00,10,12.61,12.67,12.595,12.67,48
20151101|2015-09-10 09:30,10,12.655,12.68,12.6,12.62,93
20151101|2015-09-10 10:00,10,12.605,12.645,12.6,12.645,32
20151101|2015-09-10 10:30,10,12.645,12.74,12.63,12.71,117
20151101|2015-09-10 11:00,10,12.715,12.725,12.7,12.7,11
20151101|2015-09-10 11:30,10,12.705,12.705,12.635,12.635,37
20151101|2015-09-10 12:00,10,12.635,12.685,12.635,12.685,12
20151101|2015-09-10 12:30,10,12.685,12.71,12.685,12.71,29
20151101|2015-09-10 13:00,10,12.71,12.71,12.66,12.695,32
20151101|2015-09-10 19:00,11,12.675,12.675,12.675,12.675,4
20151101|2015-09-10 20:00,11,12.69,12.69,12.645,12.645,10
20151101|2015-09-10 20:30,11,12.645,12.645,12.64,12.64,3
20151101|2015-09-10 21:00,11,12.64,12.64,12.64,12.64,3
20151101|2015-09-10 22:30,11,12.67,12.67,12.67,12.67,1
20151101|2015-09-11 00:30,11,12.685,12.7,12.685,12.7,6
20151101|2015-09-11 01:00,11,12.7,12.7,12.7,12.7,1
20151101|2015-09-11 01:30,11,12.7,12.7,12.7,12.7,5
20151101|2015-09-11 02:00,11,12.705,12.705,12.705,12.705,1
20151101|2015-09-11 02:30,11,12.7,12.72,12.7,12.72,7
20151101|2015-09-11 03:30,11,12.72,12.72,12.72,12.72,2
20151101|2015-09-11 06:00,11,12.69,12.69,12.69,12.69,1
20151101|2015-09-11 06:30,11,12.7,12.73,12.7,12.72,7
20151101|2015-09-11 07:00,11,12.72,12.725,12.72,12.725,2
20151101|2015-09-11 07:30,11,12.73,12.74,12.73,12.74,3
20151101|2015-09-11 08:30,11,12.74,12.79,12.72,12.725,84
20151101|2015-09-11 09:00,11,12.725,12.725,12.715,12.715,28
20151101|2015-09-11 09:30,11,12.73,12.77,12.715,12.72,54
20151101|2015-09-11 10:00,11,12.72,12.735,12.715,12.715,45
20151101|2015-09-11 10:30,11,12.74,12.79,12.72,12.78,61
20151101|2015-09-11 11:00,11,12.745,12.79,12.72,12.745,98
20151101|2015-09-11 11:30,11,12.745,12.83,12.745,12.805,71
20151101|2015-09-11 12:00,11,12.815,12.9,12.795,12.85,123
20151101|2015-09-11 12:30,11,12.855,12.895,12.84,12.895,28
20151101|2015-09-11 13:00,11,12.885,12.885,12.81,12.82,52
20151101|2015-09-13 19:00,14,12.78,12.81,12.77,12.78,8
20151101|2015-09-13 19:30,14,12.8,12.82,12.8,12.82,2
20151101|2015-09-13 20:00,14,12.83,12.84,12.83,12.84,20
20151101|2015-09-13 20:30,14,12.84,12.84,12.84,12.84,2
20151101|2015-09-13 21:00,14,12.875,12.875,12.875,12.875,1
20151101|2015-09-13 21:30,14,12.855,12.855,12.855,12.855,2
20151101|2015-09-13 22:00,14,12.86,12.86,12.855,12.86,4
20151101|2015-09-13 22:30,14,12.86,12.86,12.86,12.86,1
20151101|2015-09-13 23:00,14,12.885,12.885,12.885,12.885,1
20151101|2015-09-14 00:30,14,12.865,12.865,12.865,12.865,1
20151101|2015-09-14 01:30,14,12.895,12.895,12.895,12.895,1
20151101|2015-09-14 02:00,14,12.9,12.91,12.9,12.91,4
20151101|2015-09-14 03:00,14,12.91,12.91,12.91,12.91,1
20151101|2015-09-14 03:30,14,12.91,12.91,12.9,12.9,2
20151101|2015-09-14 04:00,14,12.92,12.935,12.92,12.925,4
20151101|2015-09-14 05:00,14,12.935,12.935,12.935,12.935,2
20151101|2015-09-14 05:30,14,12.94,12.94,12.93,12.93,5
20151101|2015-09-14 06:00,14,12.92,12.92,12.915,12.915,3
20151101|2015-09-14 06:30,14,12.915,12.94,12.88,12.88,10
20151101|2015-09-14 07:00,14,12.88,12.88,12.88,12.88,1
20151101|2015-09-14 07:30,14,12.88,12.88,12.88,12.88,1
20151101|2015-09-14 08:30,14,12.88,12.94,12.865,12.885,40
20151101|2015-09-14 09:00,14,12.905,12.95,12.905,12.95,79
20151101|2015-09-14 09:30,14,12.93,12.95,12.885,12.885,57
20151101|2015-09-14 10:00,14,12.895,12.925,12.895,12.915,40
20151101|2015-09-14 10:30,14,12.925,12.975,12.925,12.965,81
20151101|2015-09-14 11:00,14,12.975,13.065,12.975,13.045,110
20151101|2015-09-14 11:30,14,13.06,13.08,13.01,13.035,62
20151101|2015-09-14 12:00,14,13,13,12.915,12.915,20
20151101|2015-09-14 12:30,14,12.92,13.045,12.92,12.955,48
20151101|2015-09-14 13:00,14,12.96,13,12.95,12.95,26
20151101|2015-09-14 19:00,15,12.965,12.965,12.965,12.965,1
20151101|2015-09-14 20:30,15,12.93,12.93,12.9,12.9,3
20151101|2015-09-14 21:00,15,12.885,12.885,12.88,12.88,6
20151101|2015-09-14 21:30,15,12.895,12.91,12.895,12.91,2
20151101|2015-09-14 22:30,15,12.88,12.88,12.88,12.88,3
20151101|2015-09-14 23:00,15,12.885,12.885,12.81,12.855,39
20151101|2015-09-15 00:30,15,12.86,12.86,12.86,12.86,1
20151101|2015-09-15 02:30,15,12.86,12.86,12.855,12.855,5
20151101|2015-09-15 03:00,15,12.845,12.845,12.845,12.845,1
20151101|2015-09-15 04:00,15,12.865,12.865,12.845,12.845,4
20151101|2015-09-15 07:00,15,12.83,12.855,12.83,12.855,3
20151101|2015-09-15 07:30,15,12.855,12.855,12.82,12.82,6
20151101|2015-09-15 08:30,15,12.81,12.89,12.81,12.89,30
20151101|2015-09-15 09:00,15,12.875,12.885,12.87,12.885,9
20151101|2015-09-15 09:30,15,12.89,12.925,12.875,12.885,35
20151101|2015-09-15 10:00,15,12.895,12.9,12.82,12.84,35
20151101|2015-09-15 10:30,15,12.845,12.885,12.845,12.885,18
20151101|2015-09-15 11:00,15,12.885,12.925,12.875,12.925,16
20151101|2015-09-15 11:30,15,12.92,12.94,12.92,12.94,28
20151101|2015-09-15 12:00,15,12.935,12.94,12.92,12.94,10
20151101|2015-09-15 12:30,15,12.94,12.96,12.92,12.96,27
20151101|2015-09-15 13:00,15,12.955,12.99,12.94,12.99,66
20151101|2015-09-15 19:00,16,12.93,12.95,12.92,12.95,10
20151101|2015-09-15 19:30,16,12.95,12.95,12.95,12.95,1
20151101|2015-09-15 20:00,16,12.94,12.94,12.94,12.94,1
20151101|2015-09-15 21:00,16,12.955,12.955,12.935,12.955,5
20151101|2015-09-15 21:30,16,12.935,12.965,12.93,12.965,17
20151101|2015-09-16 01:00,16,12.965,12.965,12.965,12.965,1
20151101|2015-09-16 02:30,16,12.93,12.93,12.93,12.93,1
20151101|2015-09-16 03:00,16,12.93,12.93,12.93,12.93,1
20151101|2015-09-16 04:30,16,12.92,12.92,12.92,12.92,3
20151101|2015-09-16 05:00,16,12.91,12.91,12.91,12.91,1
20151101|2015-09-16 06:00,16,12.935,12.955,12.935,12.94,3
20151101|2015-09-16 08:30,16,12.935,12.96,12.81,12.865,75
20151101|2015-09-16 09:00,16,12.88,12.89,12.875,12.875,11
20151101|2015-09-16 09:30,16,12.875,12.9,12.875,12.89,17
20151101|2015-09-16 10:00,16,12.88,12.88,12.835,12.845,24
20151101|2015-09-16 10:30,16,12.845,12.86,12.84,12.86,19
20151101|2015-09-16 11:00,16,12.875,12.875,12.835,12.835,8
20151101|2015-09-16 11:30,16,12.85,12.885,12.84,12.84,28
20151101|2015-09-16 12:00,16,12.85,12.85,12.81,12.81,52
20151101|2015-09-16 12:30,16,12.81,12.865,12.81,12.865,11
20151101|2015-09-16 13:00,16,12.855,12.865,12.815,12.815,31
20151101|2015-09-16 19:00,17,12.815,12.82,12.815,12.815,8
20151101|2015-09-16 19:30,17,12.825,12.825,12.825,12.825,2
20151101|2015-09-16 20:00,17,12.82,12.82,12.815,12.815,11
20151101|2015-09-16 21:00,17,12.805,12.805,12.57,12.65,76
20151101|2015-09-16 22:00,17,12.69,12.745,12.69,12.745,7
20151101|2015-09-16 23:30,17,12.695,12.695,12.695,12.695,1
20151101|2015-09-17 01:00,17,12.695,12.695,12.69,12.69,2
20151101|2015-09-17 06:00,17,12.72,12.72,12.715,12.715,2
20151101|2015-09-17 06:30,17,12.725,12.725,12.725,12.725,1
20151101|2015-09-17 07:00,17,12.73,12.73,12.73,12.73,1
20151101|2015-09-17 07:30,17,12.74,12.74,12.74,12.74,1
20151101|2015-09-17 08:30,17,12.725,12.725,12.715,12.725,5
20151101|2015-09-17 09:00,17,12.74,12.78,12.74,12.78,20
20151101|2015-09-17 09:30,17,12.78,12.86,12.775,12.855,26
20151101|2015-09-17 10:00,17,12.86,12.865,12.83,12.855,18
20151101|2015-09-17 10:30,17,12.86,12.94,12.86,12.94,34
20151101|2015-09-17 11:00,17,12.945,13,12.93,12.99,83
20151101|2015-09-17 11:30,17,12.995,13.02,12.96,12.985,35
20151101|2015-09-17 12:00,17,12.94,12.985,12.94,12.985,10
20151101|2015-09-17 12:30,17,12.96,12.96,12.94,12.96,22
20151101|2015-09-17 13:00,17,12.96,12.96,12.87,12.87,15
20151101|2015-09-17 19:00,18,12.805,12.87,12.795,12.87,10
20151101|2015-09-17 19:30,18,12.865,12.89,12.865,12.875,4
20151101|2015-09-17 20:00,18,12.87,12.87,12.87,12.87,2
20151101|2015-09-17 21:00,18,12.82,12.835,12.82,12.835,2
20151101|2015-09-17 22:00,18,12.85,12.85,12.85,12.85,2
20151101|2015-09-18 00:00,18,12.85,12.85,12.83,12.83,2
20151101|2015-09-18 01:00,18,12.83,12.83,12.825,12.825,3
20151101|2015-09-18 04:30,18,12.825,12.825,12.825,12.825,2
20151101|2015-09-18 08:30,18,12.865,12.885,12.865,12.87,15
20151101|2015-09-18 09:00,18,12.885,12.9,12.82,12.82,21
20151101|2015-09-18 09:30,18,12.825,12.895,12.825,12.895,12
20151101|2015-09-18 10:00,18,12.9,12.955,12.9,12.945,23
20151101|2015-09-18 10:30,18,12.94,12.975,12.93,12.97,55
20151101|2015-09-18 11:00,18,12.97,12.97,12.94,12.955,17
20151101|2015-09-18 11:30,18,12.955,12.98,12.92,12.98,29
20151101|2015-09-18 12:00,18,12.98,12.99,12.98,12.99,16
20151101|2015-09-18 12:30,18,12.99,12.99,12.96,12.96,27
20151101|2015-09-18 13:00,18,12.95,12.955,12.905,12.905,12
20151101|2015-09-20 19:00,21,12.88,12.88,12.88,12.88,1
20151101|2015-09-20 19:30,21,12.845,12.845,12.83,12.83,3
20151101|2015-09-20 20:00,21,12.81,12.81,12.805,12.805,2
20151101|2015-09-20 20:30,21,12.785,12.81,12.78,12.81,4
20151101|2015-09-20 21:00,21,12.775,12.775,12.75,12.75,4
20151101|2015-09-20 21:30,21,12.78,12.78,12.78,12.78,2
20151101|2015-09-20 23:00,21,12.755,12.755,12.755,12.755,2
20151101|2015-09-21 01:30,21,12.775,12.78,12.775,12.78,4
20151101|2015-09-21 02:00,21,12.78,12.78,12.78,12.78,1
20151101|2015-09-21 03:30,21,12.81,12.825,12.81,12.825,3
20151101|2015-09-21 07:30,21,12.805,12.805,12.805,12.805,1
20151101|2015-09-21 08:30,21,12.82,12.865,12.82,12.83,14
20151101|2015-09-21 09:00,21,12.83,12.83,12.78,12.8,19
20151101|2015-09-21 09:30,21,12.82,12.83,12.82,12.83,11
20151101|2015-09-21 10:00,21,12.84,12.875,12.84,12.875,7
20151101|2015-09-21 10:30,21,12.88,12.91,12.88,12.91,24
20151101|2015-09-21 11:00,21,12.91,12.915,12.86,12.86,8
20151101|2015-09-21 11:30,21,12.88,12.89,12.875,12.89,9
20151101|2015-09-21 12:00,21,12.885,12.885,12.87,12.88,4
20151101|2015-09-21 12:30,21,12.875,12.89,12.825,12.875,16
20151101|2015-09-21 13:00,21,12.875,12.875,12.79,12.83,35
20151101|2015-09-21 19:00,22,12.785,12.785,12.72,12.725,14
20151101|2015-09-21 19:30,22,12.765,12.765,12.715,12.715,2
20151101|2015-09-21 20:00,22,12.715,12.715,12.715,12.715,3
20151101|2015-09-21 20:30,22,12.715,12.715,12.715,12.715,2
20151101|2015-09-21 21:00,22,12.72,12.72,12.72,12.72,1
20151101|2015-09-21 21:30,22,12.725,12.725,12.725,12.725,1
20151101|2015-09-21 22:00,22,12.745,12.75,12.745,12.75,5
20151101|2015-09-22 01:30,22,12.75,12.75,12.75,12.75,1
20151101|2015-09-22 04:00,22,12.75,12.755,12.75,12.755,3
20151101|2015-09-22 05:00,22,12.765,12.765,12.765,12.765,1
20151101|2015-09-22 07:00,22,12.765,12.765,12.765,12.765,2
20151101|2015-09-22 08:30,22,12.76,12.765,12.745,12.765,5
20151101|2015-09-22 09:00,22,12.745,12.765,12.745,12.75,6
20151101|2015-09-22 09:30,22,12.76,12.77,12.75,12.75,29
20151101|2015-09-22 10:00,22,12.755,12.755,12.69,12.72,82
20151101|2015-09-22 10:30,22,12.73,12.775,12.73,12.775,21
20151101|2015-09-22 11:00,22,12.775,12.78,12.77,12.775,11
20151101|2015-09-22 11:30,22,12.775,12.815,12.775,12.8,74
20151101|2015-09-22 12:00,22,12.785,12.785,12.76,12.76,6
20151101|2015-09-22 12:30,22,12.79,12.845,12.79,12.845,17
20151101|2015-09-22 13:00,22,12.85,12.85,12.725,12.74,19
20151101|2015-09-22 19:00,23,12.74,12.74,12.74,12.74,1
20151101|2015-09-22 19:30,23,12.745,12.745,12.7,12.7,2
20151101|2015-09-22 22:00,23,12.7,12.7,12.7,12.7,1
20151101|2015-09-22 23:30,23,12.71,12.71,12.71,12.71,3
20151101|2015-09-23 00:30,23,12.745,12.745,12.725,12.725,2
20151101|2015-09-23 02:00,23,12.745,12.745,12.745,12.745,1
20151101|2015-09-23 03:00,23,12.745,12.75,12.745,12.75,2
20151101|2015-09-23 03:30,23,12.76,12.76,12.76,12.76,2
20151101|2015-09-23 04:00,23,12.78,12.78,12.77,12.77,4
20151101|2015-09-23 06:00,23,12.785,12.785,12.785,12.785,1
20151101|2015-09-23 07:00,23,12.79,12.815,12.79,12.815,4
20151101|2015-09-23 08:30,23,12.8,12.83,12.78,12.805,25
20151101|2015-09-23 09:00,23,12.785,12.785,12.785,12.785,4
20151101|2015-09-23 09:30,23,12.78,12.845,12.78,12.845,22
20151101|2015-09-23 10:00,23,12.835,12.835,12.81,12.82,11
20151101|2015-09-23 10:30,23,12.815,12.83,12.8,12.83,20
20151101|2015-09-23 11:00,23,12.835,12.85,12.835,12.85,10
20151101|2015-09-23 11:30,23,12.86,12.89,12.86,12.885,32
20151101|2015-09-23 12:00,23,12.86,12.86,12.85,12.86,7
20151101|2015-09-23 12:30,23,12.845,12.88,12.845,12.88,19
20151101|2015-09-23 13:00,23,12.88,12.92,12.83,12.83,59
20151101|2015-09-23 19:00,24,12.88,12.885,12.88,12.885,2
20151101|2015-09-23 20:00,24,12.885,12.94,12.885,12.94,19
20151101|2015-09-23 20:30,24,12.935,12.94,12.935,12.94,2
20151101|2015-09-23 21:30,24,12.925,12.94,12.925,12.94,2
20151101|2015-09-23 22:30,24,12.935,12.935,12.935,12.935,2
20151101|2015-09-24 02:00,24,12.94,12.94,12.94,12.94,2
20151101|2015-09-24 02:30,24,12.94,12.94,12.94,12.94,1
20151101|2015-09-24 03:00,24,12.94,12.94,12.94,12.94,6
20151101|2015-09-24 03:30,24,12.92,12.95,12.92,12.95,7
20151101|2015-09-24 04:30,24,12.925,12.925,12.925,12.925,1
20151101|2015-09-24 06:30,24,12.91,12.91,12.91,12.91,3
20151101|2015-09-24 07:00,24,12.91,12.91,12.91,12.91,2
20151101|2015-09-24 07:30,24,12.935,12.95,12.935,12.95,3
20151101|2015-09-24 08:30,24,12.955,12.975,12.92,12.935,70
20151101|2015-09-24 09:00,24,12.94,12.95,12.925,12.925,5
20151101|2015-09-24 09:30,24,12.92,12.98,12.905,12.96,43
20151101|2015-09-24 10:00,24,12.94,12.955,12.93,12.955,5
20151101|2015-09-24 10:30,24,12.95,12.975,12.95,12.975,20
20151101|2015-09-24 11:00,24,12.975,12.975,12.95,12.975,11
20151101|2015-09-24 11:30,24,12.975,12.975,12.96,12.96,14
20151101|2015-09-24 12:00,24,12.96,12.995,12.96,12.98,54
20151101|2015-09-24 12:30,24,12.995,12.995,12.955,12.99,15
20151101|2015-09-24 13:00,24,12.99,13.04,12.985,13.04,120
20151101|2015-09-24 19:00,25,13.01,13.015,13.01,13.01,22
20151101|2015-09-24 20:30,25,13.025,13.04,13.025,13.04,10
20151101|2015-09-24 21:00,25,13.04,13.045,13.04,13.045,2
20151101|2015-09-24 21:30,25,13.05,13.07,13.05,13.07,42
20151101|2015-09-24 22:00,25,13.065,13.065,13.065,13.065,1
20151101|2015-09-24 22:30,25,13.07,13.07,13.07,13.07,5
20151101|2015-09-24 23:30,25,13.07,13.07,13.07,13.07,3
20151101|2015-09-25 00:00,25,13.07,13.07,13.07,13.07,1
20151101|2015-09-25 01:30,25,13.07,13.07,13.07,13.07,5
20151101|2015-09-25 03:30,25,13.07,13.07,13.06,13.06,3
20151101|2015-09-25 04:00,25,13.055,13.055,13.05,13.05,4
20151101|2015-09-25 06:30,25,13.07,13.14,13.07,13.14,49
20151101|2015-09-25 07:00,25,13.14,13.21,13.14,13.21,44
20151101|2015-09-25 07:30,25,13.2,13.22,13.2,13.21,26
20151101|2015-09-25 08:30,25,13.2,13.27,13.17,13.21,171
20151101|2015-09-25 09:00,25,13.2,13.225,13.115,13.115,34
20151101|2015-09-25 09:30,25,13.16,13.245,13.145,13.245,43
20151101|2015-09-25 10:00,25,13.22,13.23,13.15,13.225,50
20151101|2015-09-25 10:30,25,13.23,13.28,13.21,13.245,56
20151101|2015-09-25 11:00,25,13.25,13.25,13.165,13.25,25
20151101|2015-09-25 11:30,25,13.26,13.34,13.24,13.34,77
20151101|2015-09-25 12:00,25,13.32,13.34,13.25,13.3,55
20151101|2015-09-25 12:30,25,13.32,13.325,13.225,13.27,69
20151101|2015-09-25 13:00,25,13.3,13.3,13.225,13.27,30
20151101|2015-09-27 19:00,28,13.22,13.25,13.165,13.25,31
20151101|2015-09-27 19:30,28,13.25,13.25,13.24,13.24,4
20151101|2015-09-27 20:30,28,13.2,13.2,13.2,13.2,1
20151101|2015-09-27 21:00,28,13.235,13.235,13.235,13.235,1
20151101|2015-09-27 21:30,28,13.24,13.24,13.24,13.24,2
20151101|2015-09-27 22:00,28,13.25,13.25,13.25,13.25,2
20151101|2015-09-27 23:30,28,13.25,13.25,13.24,13.24,2
20151101|2015-09-28 00:00,28,13.26,13.26,13.26,13.26,2
20151101|2015-09-28 01:30,28,13.255,13.255,13.255,13.255,1
20151101|2015-09-28 04:00,28,13.26,13.26,13.26,13.26,1
20151101|2015-09-28 04:30,28,13.26,13.26,13.26,13.26,1
20151101|2015-09-28 05:00,28,13.26,13.26,13.26,13.26,1
20151101|2015-09-28 06:30,28,13.26,13.26,13.26,13.26,1
20151101|2015-09-28 07:00,28,13.26,13.26,13.255,13.255,6
20151101|2015-09-28 07:30,28,13.25,13.25,13.24,13.24,2
20151101|2015-09-28 08:30,28,13.25,13.27,13.235,13.245,54
20151101|2015-09-28 09:00,28,13.23,13.33,13.23,13.29,39
20151101|2015-09-28 09:30,28,13.315,13.32,13.31,13.315,15
20151101|2015-09-28 10:00,28,13.31,13.34,13.29,13.29,18
20151101|2015-09-28 10:30,28,13.295,13.33,13.25,13.33,39
20151101|2015-09-28 11:00,28,13.33,13.34,13.3,13.32,12
20151101|2015-09-28 11:30,28,13.33,13.37,13.33,13.345,17
20151101|2015-09-28 12:00,28,13.34,13.375,13.34,13.375,11
20151101|2015-09-28 12:30,28,13.375,13.375,13.35,13.37,9
20151101|2015-09-28 13:00,28,13.36,13.375,13.325,13.345,41
20151101|2015-09-28 19:30,29,13.335,13.375,13.335,13.375,10
20151101|2015-09-28 20:00,29,13.375,13.375,13.375,13.375,1
20151101|2015-09-28 21:00,29,13.365,13.375,13.365,13.375,7
20151101|2015-09-28 22:00,29,13.37,13.37,13.37,13.37,1
20151101|2015-09-29 00:30,29,13.37,13.37,13.37,13.37,2
20151101|2015-09-29 01:30,29,13.37,13.37,13.37,13.37,1
20151101|2015-09-29 02:30,29,13.37,13.375,13.355,13.355,8
20151101|2015-09-29 03:00,29,13.355,13.355,13.355,13.355,2
20151101|2015-09-29 04:30,29,13.355,13.355,13.355,13.355,1
20151101|2015-09-29 05:00,29,13.35,13.35,13.345,13.345,4
20151101|2015-09-29 05:30,29,13.35,13.35,13.35,13.35,2
20151101|2015-09-29 06:00,29,13.34,13.34,13.335,13.335,5
20151101|2015-09-29 07:00,29,13.345,13.345,13.33,13.33,3
20151101|2015-09-29 07:30,29,13.33,13.33,13.33,13.33,1
20151101|2015-09-29 08:30,29,13.33,13.36,13.31,13.36,31
20151101|2015-09-29 09:00,29,13.36,13.365,13.33,13.33,14
20151101|2015-09-29 09:30,29,13.35,13.38,13.35,13.35,34
20151101|2015-09-29 10:00,29,13.37,13.375,13.33,13.33,15
20151101|2015-09-29 10:30,29,13.33,13.38,13.33,13.38,43
20151101|2015-09-29 11:00,29,13.38,13.38,13.36,13.36,9
20151101|2015-09-29 11:30,29,13.38,13.38,13.36,13.36,15
20151101|2015-09-29 12:00,29,13.345,13.345,13.335,13.335,4
20151101|2015-09-29 12:30,29,13.35,13.38,13.35,13.375,18
20151101|2015-09-29 13:00,29,13.385,13.39,13.31,13.31,46
20151101|2015-09-29 19:00,30,13.3,13.3,13.275,13.275,6
20151101|2015-09-29 19:30,30,13.275,13.275,13.26,13.26,68
20151101|2015-09-29 20:30,30,13.26,13.26,13.26,13.26,3
20151101|2015-09-29 21:00,30,13.26,13.26,13.26,13.26,1
20151101|2015-09-29 21:30,30,13.26,13.28,13.25,13.28,6
20151101|2015-09-29 23:30,30,13.32,13.32,13.32,13.32,1
20151101|2015-09-30 00:00,30,13.285,13.285,13.285,13.285,1
20151101|2015-09-30 00:30,30,13.28,13.28,13.255,13.255,8
20151101|2015-09-30 03:00,30,13.265,13.265,13.25,13.25,7
20151101|2015-09-30 03:30,30,13.255,13.255,13.255,13.255,1
20151101|2015-09-30 04:00,30,13.25,13.25,13.25,13.25,1
20151101|2015-09-30 06:30,30,13.25,13.31,13.25,13.31,7
20151101|2015-09-30 07:00,30,13.31,13.325,13.31,13.325,7
20151101|2015-09-30 07:30,30,13.325,13.325,13.325,13.325,1
20151101|2015-09-30 08:30,30,13.325,13.365,13.31,13.31,40
20151101|2015-09-30 09:00,30,13.31,13.365,13.31,13.355,38
20151101|2015-09-30 09:30,30,13.335,13.36,13.32,13.33,14
20151101|2015-09-30 10:00,30,13.33,13.345,13.305,13.305,48
20151101|2015-09-30 10:30,30,13.305,13.365,13.305,13.365,67
20151101|2015-09-30 11:00,30,13.37,13.37,13.33,13.35,9
20151101|2015-09-30 11:30,30,13.35,13.39,13.35,13.375,14
20151101|2015-09-30 12:00,30,13.35,13.35,13.325,13.325,13
20151101|2015-09-30 12:30,30,13.33,13.33,13.235,13.255,91
20151101|2015-09-30 13:00,30,13.255,13.3,13.15,13.19,155
20151101|2015-09-30 19:00,1,13.185,13.205,13.165,13.205,28
20151101|2015-09-30 19:30,1,13.185,13.185,13.165,13.165,4
20151101|2015-09-30 20:00,1,13.17,13.205,13.17,13.18,4
20151101|2015-09-30 21:00,1,13.18,13.18,13.18,13.18,3
20151101|2015-09-30 21:30,1,13.18,13.18,13.16,13.16,5
20151101|2015-10-01 00:00,1,13.195,13.22,13.195,13.22,4
20151101|2015-10-01 01:30,1,13.23,13.24,13.23,13.23,6
20151101|2015-10-01 02:30,1,13.23,13.24,13.23,13.24,9
20151101|2015-10-01 03:00,1,13.235,13.235,13.235,13.235,1
20151101|2015-10-01 03:30,1,13.245,13.245,13.245,13.245,1
20151101|2015-10-01 04:00,1,13.245,13.245,13.245,13.245,1
20151101|2015-10-01 04:30,1,13.25,13.25,13.25,13.25,4
20151101|2015-10-01 06:00,1,13.245,13.245,13.245,13.245,1
20151101|2015-10-01 06:30,1,13.25,13.25,13.245,13.245,2
20151101|2015-10-01 07:00,1,13.25,13.25,13.245,13.245,5
20151101|2015-10-01 07:30,1,13.24,13.24,13.22,13.22,6
20151101|2015-10-01 08:30,1,13.25,13.295,13.21,13.25,66
20151101|2015-10-01 09:00,1,13.25,13.28,13.235,13.235,14
20151101|2015-10-01 09:30,1,13.245,13.275,13.21,13.21,21
20151101|2015-10-01 10:00,1,13.215,13.26,13.215,13.25,21
20151101|2015-10-01 10:30,1,13.26,13.29,13.245,13.27,49
20151101|2015-10-01 11:00,1,13.255,13.28,13.255,13.255,15
20151101|2015-10-01 11:30,1,13.255,13.29,13.255,13.29,18
20151101|2015-10-01 12:00,1,13.27,13.27,13.27,13.27,12
20151101|2015-10-01 12:30,1,13.28,13.36,13.28,13.315,68
20151101|2015-10-01 13:00,1,13.34,13.35,13.255,13.26,49
20151101|2015-10-01 19:00,2,13.255,13.315,13.255,13.28,9
20151101|2015-10-01 21:30,2,13.25,13.25,13.245,13.245,3
20151101|2015-10-02 02:30,2,13.275,13.275,13.275,13.275,1
20151101|2015-10-02 04:30,2,13.27,13.27,13.27,13.27,1
20151101|2015-10-02 05:30,2,13.29,13.29,13.29,13.29,1
20151101|2015-10-02 06:00,2,13.27,13.27,13.27,13.27,1
20151101|2015-10-02 07:30,2,13.26,13.26,13.255,13.255,4
20151101|2015-10-02 08:30,2,13.255,13.33,13.255,13.31,28
20151101|2015-10-02 09:00,2,13.31,13.33,13.3,13.3,9
20151101|2015-10-02 09:30,2,13.3,13.3,13.26,13.3,39
20151101|2015-10-02 10:00,2,13.3,13.3,13.295,13.295,10
20151101|2015-10-02 10:30,2,13.28,13.3,13.28,13.3,18
20151101|2015-10-02 11:00,2,13.3,13.33,13.27,13.27,22
20151101|2015-10-02 11:30,2,13.27,13.27,13.235,13.27,32
20151101|2015-10-02 12:00,2,13.29,13.29,13.22,13.22,7
20151101|2015-10-02 12:30,2,13.24,13.28,13.22,13.28,12
20151101|2015-10-02 13:00,2,13.28,13.285,13.19,13.19,22
20151101|2015-10-04 19:00,5,13.205,13.27,13.2,13.27,7
20151101|2015-10-04 20:30,5,13.265,13.27,13.265,13.27,2
20151101|2015-10-05 01:30,5,13.29,13.29,13.29,13.29,2
20151101|2015-10-05 03:00,5,13.29,13.29,13.29,13.29,3
20151101|2015-10-05 05:00,5,13.29,13.29,13.29,13.29,1
20151101|2015-10-05 05:30,5,13.29,13.29,13.29,13.29,1
20151101|2015-10-05 07:00,5,13.305,13.31,13.305,13.31,2
20151101|2015-10-05 07:30,5,13.31,13.31,13.3,13.3,3
20151101|2015-10-05 08:30,5,13.29,13.44,13.225,13.38,191
20151101|2015-10-05 09:00,5,13.38,13.42,13.38,13.405,35
20151101|2015-10-05 09:30,5,13.4,13.4,13.38,13.385,33
20151101|2015-10-05 10:00,5,13.38,13.4,13.355,13.355,22
20151101|2015-10-05 10:30,5,13.375,13.395,13.375,13.39,30
20151101|2015-10-05 11:00,5,13.39,13.4,13.39,13.39,13
20151101|2015-10-05 11:30,5,13.4,13.4,13.375,13.38,20
20151101|2015-10-05 12:00,5,13.395,13.42,13.39,13.41,96
20151101|2015-10-05 12:30,5,13.41,13.41,13.395,13.395,37
20151101|2015-10-05 13:00,5,13.395,13.41,13.36,13.4,64
20151101|2015-10-05 19:00,6,13.395,13.41,13.395,13.41,8
20151101|2015-10-05 20:00,6,13.41,13.41,13.41,13.41,2
20151101|2015-10-05 23:00,6,13.41,13.41,13.41,13.41,1
20151101|2015-10-06 02:00,6,13.39,13.39,13.39,13.39,1
20151101|2015-10-06 02:30,6,13.39,13.39,13.39,13.39,14
20151101|2015-10-06 03:00,6,13.36,13.36,13.36,13.36,2
20151101|2015-10-06 05:00,6,13.39,13.39,13.39,13.39,2
20151101|2015-10-06 06:00,6,13.37,13.37,13.37,13.37,1
20151101|2015-10-06 07:00,6,13.36,13.365,13.36,13.365,2
20151101|2015-10-06 07:30,6,13.36,13.39,13.33,13.345,23
20151101|2015-10-06 08:30,6,13.35,13.415,13.31,13.395,39
20151101|2015-10-06 09:00,6,13.365,13.37,13.35,13.365,14
20151101|2015-10-06 09:30,6,13.36,13.4,13.36,13.4,16
20151101|2015-10-06 10:00,6,13.4,13.4,13.365,13.365,14
20151101|2015-10-06 10:30,6,13.385,13.41,13.365,13.395,74
20151101|2015-10-06 11:00,6,13.395,13.395,13.375,13.375,10
20151101|2015-10-06 11:30,6,13.38,13.395,13.375,13.375,22
20151101|2015-10-06 12:00,6,13.375,13.375,13.35,13.35,9
20151101|2015-10-06 12:30,6,13.365,13.38,13.36,13.375,21
20151101|2015-10-06 13:00,6,13.375,13.38,13.355,13.375,28
20151101|2015-10-06 19:00,7,13.31,13.335,13.27,13.27,8
20151101|2015-10-06 19:30,7,13.27,13.29,13.27,13.29,3
20151101|2015-10-06 20:00,7,13.29,13.3,13.29,13.3,5
20151101|2015-10-06 20:30,7,13.295,13.295,13.295,13.295,1
20151101|2015-10-06 21:30,7,13.295,13.295,13.295,13.295,1
20151101|2015-10-06 22:00,7,13.3,13.3,13.3,13.3,1
20151101|2015-10-06 22:30,7,13.29,13.29,13.29,13.29,1
20151101|2015-10-07 03:30,7,13.29,13.29,13.29,13.29,1
20151101|2015-10-07 04:00,7,13.29,13.3,13.29,13.3,2
20151101|2015-10-07 06:00,7,13.305,13.305,13.3,13.3,2
20151101|2015-10-07 07:30,7,13.3,13.355,13.3,13.355,10
20151101|2015-10-07 08:30,7,13.34,13.34,13.3,13.3,22
20151101|2015-10-07 09:00,7,13.305,13.305,13.28,13.29,15
20151101|2015-10-07 09:30,7,13.275,13.285,13.22,13.22,45
20151101|2015-10-07 10:00,7,13.245,13.275,13.245,13.275,24
20151101|2015-10-07 10:30,7,13.275,13.32,13.275,13.32,60
20151101|2015-10-07 11:00,7,13.32,13.355,13.32,13.34,30
20151101|2015-10-07 11:30,7,13.34,13.345,13.32,13.32,9
20151101|2015-10-07 12:00,7,13.34,13.345,13.3,13.3,26
20151101|2015-10-07 12:30,7,13.285,13.32,13.285,13.3,12
20151101|2015-10-07 13:00,7,13.3,13.34,13.3,13.34,15
20151101|2015-10-07 19:00,8,13.285,13.285,13.28,13.285,12
20151101|2015-10-07 19:30,8,13.26,13.26,13.255,13.255,6
20151101|2015-10-07 20:00,8,13.255,13.255,13.25,13.25,10
20151101|2015-10-07 21:30,8,13.255,13.255,13.25,13.25,3
20151101|2015-10-07 22:30,8,13.23,13.23,13.23,13.23,2
20151101|2015-10-07 23:00,8,13.215,13.215,13.2,13.205,30
20151101|2015-10-07 23:30,8,13.2,13.2,13.19,13.19,13
20151101|2015-10-08 04:30,8,13.21,13.21,13.21,13.21,3
20151101|2015-10-08 05:00,8,13.205,13.205,13.205,13.205,2
20151101|2015-10-08 05:30,8,13.2,13.205,13.2,13.205,4
20151101|2015-10-08 06:30,8,13.185,13.195,13.165,13.19,24
20151101|2015-10-08 07:00,8,13.205,13.21,13.19,13.19,19
20151101|2015-10-08 08:30,8,13.18,13.225,13.035,13.07,239
20151101|2015-10-08 09:00,8,13.075,13.195,13.07,13.195,38
20151101|2015-10-08 09:30,8,13.195,13.205,13.16,13.16,35
20151101|2015-10-08 10:00,8,13.155,13.155,13.145,13.15,15
20151101|2015-10-08 10:30,8,13.15,13.19,13.15,13.19,33
20151101|2015-10-08 11:00,8,13.195,13.2,13.165,13.165,13
20151101|2015-10-08 11:30,8,13.145,13.145,13.1,13.1,14
20151101|2015-10-08 12:00,8,13.085,13.1,13.035,13.095,68
20151101|2015-10-08 12:30,8,13.08,13.08,13.015,13.015,52
20151101|2015-10-08 13:00,8,13.035,13.04,12.92,13.04,120
20151101|2015-10-08 19:00,9,12.93,12.93,12.75,12.88,117
20151101|2015-10-08 19:30,9,12.89,12.92,12.84,12.92,7
20151101|2015-10-08 20:00,9,12.905,12.94,12.905,12.94,9
20151101|2015-10-08 21:00,9,12.935,12.935,12.87,12.87,44
20151101|2015-10-08 21:30,9,12.92,12.92,12.91,12.91,5
20151101|2015-10-08 22:00,9,12.91,12.91,12.91,12.91,3
20151101|2015-10-08 23:30,9,12.91,12.91,12.91,12.91,1
20151101|2015-10-09 01:30,9,12.91,12.91,12.91,12.91,9
20151101|2015-10-09 02:00,9,12.91,12.91,12.91,12.91,9
20151101|2015-10-09 02:30,9,12.91,12.91,12.91,12.91,1
20151101|2015-10-09 04:30,9,12.95,12.95,12.95,12.95,2
20151101|2015-10-09 05:30,9,12.97,12.99,12.97,12.99,8
20151101|2015-10-09 07:00,9,12.98,12.99,12.98,12.99,5
20151101|2015-10-09 07:30,9,13,13.065,13,13.04,15
20151101|2015-10-09 08:30,9,13.01,13.04,12.78,12.88,85
20151101|2015-10-09 09:00,9,12.895,12.895,12.85,12.85,26
20151101|2015-10-09 09:30,9,12.855,12.92,12.81,12.81,77
20151101|2015-10-09 10:00,9,12.855,12.905,12.855,12.895,31
20151101|2015-10-09 10:30,9,12.875,12.895,12.85,12.895,12
20151101|2015-10-09 11:00,9,12.85,12.96,12.85,12.88,39
20151101|2015-10-09 11:30,9,12.89,13.06,12.89,12.98,99
20151101|2015-10-09 12:00,9,12.98,13.1,12.98,13.09,72
20151101|2015-10-09 12:30,9,13.095,13.095,12.93,12.93,48
20151101|2015-10-09 13:00,9,12.97,13.01,12.96,13,12
20151101|2015-10-11 19:00,12,12.965,12.965,12.84,12.84,2
20151101|2015-10-11 20:00,12,12.93,12.93,12.93,12.93,1
20151101|2015-10-11 21:30,12,12.9,12.9,12.895,12.895,2
20151101|2015-10-11 22:00,12,12.9,12.9,12.9,12.9,1
20151101|2015-10-12 00:30,12,12.9,12.9,12.9,12.9,1
20151101|2015-10-12 02:00,12,12.87,12.87,12.87,12.87,1
20151101|2015-10-12 02:30,12,12.87,12.88,12.87,12.88,3
20151101|2015-10-12 03:00,12,12.87,12.87,12.87,12.87,1
20151101|2015-10-12 03:30,12,12.875,12.875,12.87,12.87,4
20151101|2015-10-12 04:00,12,12.865,12.865,12.865,12.865,2
20151101|2015-10-12 05:00,12,12.875,12.875,12.85,12.85,13
20151101|2015-10-12 06:30,12,12.88,12.88,12.88,12.88,5
20151101|2015-10-12 07:00,12,12.88,12.89,12.88,12.89,2
20151101|2015-10-12 07:30,12,12.88,12.88,12.875,12.875,14
20151101|2015-10-12 08:30,12,12.88,13.065,12.855,13.055,99
20151101|2015-10-12 09:00,12,12.985,12.985,12.935,12.935,7
20151101|2015-10-12 09:30,12,12.955,12.96,12.905,12.96,43
20151101|2015-10-12 10:00,12,12.955,12.99,12.955,12.99,5
20151101|2015-10-12 10:30,12,12.99,13.02,12.97,13.02,20
20151101|2015-10-12 11:00,12,13.015,13.015,12.99,12.99,2
20151101|2015-10-12 11:30,12,12.955,12.955,12.91,12.915,10
20151101|2015-10-12 12:00,12,12.945,12.96,12.925,12.95,7
20151101|2015-10-12 12:30,12,12.925,12.925,12.885,12.885,59
20151101|2015-10-12 13:00,12,12.9,12.905,12.88,12.88,20
20151101|2015-10-12 20:00,13,12.89,12.89,12.77,12.81,32
20151101|2015-10-12 21:00,13,12.835,12.905,12.835,12.845,3
20151101|2015-10-12 21:30,13,12.895,12.895,12.82,12.85,4
20151101|2015-10-13 04:30,13,12.86,12.86,12.86,12.86,1
20151101|2015-10-13 06:00,13,12.845,12.845,12.845,12.845,1
20151101|2015-10-13 06:30,13,12.845,12.845,12.835,12.835,3
20151101|2015-10-13 07:00,13,12.845,12.875,12.845,12.875,14
20151101|2015-10-13 08:30,13,12.85,12.98,12.85,12.98,64
20151101|2015-10-13 09:00,13,12.965,12.965,12.885,12.885,18
20151101|2015-10-13 09:30,13,12.885,12.885,12.635,12.685,227
20151101|2015-10-13 10:00,13,12.695,12.72,12.67,12.69,70
20151101|2015-10-13 10:30,13,12.69,12.69,12.66,12.67,65
20151101|2015-10-13 11:00,13,12.67,12.67,12.66,12.66,6
20151101|2015-10-13 11:30,13,12.66,12.85,12.655,12.78,99
20151101|2015-10-13 12:00,13,12.75,12.75,12.67,12.67,30
20151101|2015-10-13 12:30,13,12.68,12.7,12.63,12.645,94
20151101|2015-10-13 13:00,13,12.645,12.66,12.575,12.6,157
20151101|2015-10-13 19:00,14,12.57,12.57,12.245,12.46,259
20151101|2015-10-13 19:30,14,12.465,12.54,12.45,12.54,25
20151101|2015-10-13 20:00,14,12.48,12.52,12.48,12.52,2
20151101|2015-10-13 21:30,14,12.45,12.45,12.45,12.45,1
20151101|2015-10-13 22:30,14,12.42,12.42,12.42,12.42,3
20151101|2015-10-13 23:00,14,12.42,12.42,12.42,12.42,1
20151101|2015-10-14 00:30,14,12.42,12.42,12.4,12.4,3
20151101|2015-10-14 01:30,14,12.42,12.42,12.4,12.4,7
20151101|2015-10-14 02:00,14,12.4,12.44,12.4,12.41,4
20151101|2015-10-14 02:30,14,12.4,12.4,12.395,12.4,7
20151101|2015-10-14 03:00,14,12.395,12.395,12.39,12.39,6
20151101|2015-10-14 03:30,14,12.39,12.39,12.39,12.39,1
20151101|2015-10-14 04:00,14,12.39,12.39,12.39,12.39,1
20151101|2015-10-14 04:30,14,12.39,12.43,12.39,12.43,6
20151101|2015-10-14 05:30,14,12.395,12.395,12.39,12.39,4
20151101|2015-10-14 06:00,14,12.415,12.43,12.405,12.405,6
20151101|2015-10-14 06:30,14,12.4,12.4,12.4,12.4,1
20151101|2015-10-14 07:00,14,12.4,12.4,12.395,12.395,4
20151101|2015-10-14 08:30,14,12.405,12.495,12.39,12.39,112
20151101|2015-10-14 09:00,14,12.395,12.445,12.215,12.215,220
20151101|2015-10-14 09:30,14,12.265,12.285,12.115,12.285,248
20151101|2015-10-14 10:00,14,12.3,12.315,12.23,12.27,72
20151101|2015-10-14 10:30,14,12.255,12.255,12.135,12.19,210
20151101|2015-10-14 11:00,14,12.17,12.21,12.135,12.16,33
20151101|2015-10-14 11:30,14,12.15,12.155,12.065,12.105,141
20151101|2015-10-14 12:00,14,12.12,12.16,12.1,12.115,61
20151101|2015-10-14 12:30,14,12.105,12.175,12.09,12.15,89
20151101|2015-10-14 13:00,14,12.145,12.19,12.1,12.15,117
20151101|2015-10-14 19:00,15,12.1,12.1,12.08,12.08,12
20151101|2015-10-14 19:30,15,12.075,12.075,12.045,12.045,29
20151101|2015-10-14 21:00,15,12.065,12.065,12.065,12.065,1
20151101|2015-10-14 21:30,15,12.12,12.125,12.12,12.125,3
20151101|2015-10-14 22:00,15,12.105,12.105,12.105,12.105,1
20151101|2015-10-14 22:30,15,12.115,12.12,12.095,12.095,3
20151101|2015-10-14 23:00,15,12.135,12.145,12.135,12.145,5
20151101|2015-10-15 00:00,15,12.13,12.13,12.09,12.09,6
20151101|2015-10-15 02:30,15,12.1,12.1,12.1,12.1,2
20151101|2015-10-15 03:00,15,12.095,12.1,12.095,12.1,4
20151101|2015-10-15 03:30,15,12.12,12.12,12.1,12.1,5
20151101|2015-10-15 06:00,15,12.095,12.1,12.075,12.075,6
20151101|2015-10-15 07:00,15,12.085,12.085,12.045,12.045,8
20151101|2015-10-15 07:30,15,12.04,12.04,12.03,12.04,4
20151101|2015-10-15 08:30,15,12.03,12.06,12.02,12.02,32
20151101|2015-10-15 09:00,15,12.02,12.29,11.99,12.29,190
20151101|2015-10-15 09:30,15,12.3,12.3,12.21,12.26,91
20151101|2015-10-15 10:00,15,12.26,12.36,12.225,12.295,75
20151101|2015-10-15 10:30,15,12.34,12.355,12.23,12.235,91
20151101|2015-10-15 11:00,15,12.275,12.3,12.22,12.27,52
20151101|2015-10-15 11:30,15,12.245,12.29,12.205,12.215,44
20151101|2015-10-15 12:00,15,12.21,12.325,12.21,12.315,32
20151101|2015-10-15 12:30,15,12.315,12.355,12.28,12.31,47
20151101|2015-10-15 13:00,15,12.31,12.395,12.255,12.255,47
20151101|2015-10-15 19:00,16,12.28,12.35,12.2,12.35,8
20151101|2015-10-15 21:00,16,12.34,12.37,12.34,12.37,3
20151101|2015-10-15 21:30,16,12.29,12.29,12.29,12.29,1
20151101|2015-10-15 22:00,16,12.34,12.345,12.34,12.345,3
20151101|2015-10-16 01:30,16,12.35,12.35,12.35,12.35,1
20151101|2015-10-16 02:00,16,12.295,12.295,12.295,12.295,1
20151101|2015-10-16 02:30,16,12.3,12.305,12.3,12.305,3
20151101|2015-10-16 03:30,16,12.305,12.305,12.305,12.305,1
20151101|2015-10-16 06:30,16,12.28,12.315,12.28,12.315,2
20151101|2015-10-16 08:30,16,12.275,12.32,12.23,12.26,35
20151101|2015-10-16 09:00,16,12.255,12.26,12.22,12.23,20
20151101|2015-10-16 09:30,16,12.225,12.26,12.195,12.235,40
20151101|2015-10-16 10:00,16,12.2,12.205,12.19,12.195,17
20151101|2015-10-16 10:30,16,12.195,12.195,12.15,12.15,87
20151101|2015-10-16 11:00,16,12.15,12.16,12.135,12.15,19
20151101|2015-10-16 11:30,16,12.15,12.19,12.14,12.15,34
20151101|2015-10-16 12:00,16,12.18,12.195,12.17,12.185,6
20151101|2015-10-16 12:30,16,12.145,12.175,12.115,12.145,50
20151101|2015-10-16 13:00,16,12.15,12.15,12.11,12.14,32
20151101|2015-10-18 19:00,19,12.13,12.18,12.065,12.18,13
20151101|2015-10-18 19:30,19,12.145,12.145,12.145,12.145,1
20151101|2015-10-19 00:00,19,12.15,12.15,12.15,12.15,1
20151101|2015-10-19 01:00,19,12.16,12.175,12.16,12.175,2
20151101|2015-10-19 02:00,19,12.16,12.16,12.155,12.155,3
20151101|2015-10-19 03:30,19,12.14,12.14,12.14,12.14,1
20151101|2015-10-19 05:00,19,12.145,12.145,12.145,12.145,1
20151101|2015-10-19 06:00,19,12.18,12.19,12.18,12.19,9
20151101|2015-10-19 06:30,19,12.18,12.18,12.18,12.18,1
20151101|2015-10-19 08:30,19,12.175,12.205,12.15,12.175,18
20151101|2015-10-19 09:00,19,12.15,12.155,12.14,12.14,28
20151101|2015-10-19 09:30,19,12.14,12.145,12.12,12.125,51
20151101|2015-10-19 10:00,19,12.12,12.125,12.115,12.115,15
20151101|2015-10-19 10:30,19,12.125,12.125,12.09,12.09,84
20151101|2015-10-19 11:00,19,12.095,12.105,12.09,12.1,12
20151101|2015-10-19 11:30,19,12.1,12.1,12.09,12.09,26
20151101|2015-10-19 12:00,19,12.09,12.09,12.07,12.07,38
20151101|2015-10-19 12:30,19,12.08,12.1,12.07,12.085,44
20151101|2015-10-19 13:00,19,12.085,12.13,12.075,12.13,24
20151101|2015-10-19 19:00,20,12.085,12.16,12.085,12.16,4
20151101|2015-10-19 21:00,20,12.16,12.165,12.125,12.16,5
20151101|2015-10-19 21:30,20,12.125,12.155,12.125,12.155,4
20151101|2015-10-20 02:00,20,12.155,12.155,12.155,12.155,1
20151101|2015-10-20 08:30,20,12.12,12.155,12.1,12.155,36
20151101|2015-10-20 09:00,20,12.18,12.265,12.18,12.215,56
20151101|2015-10-20 09:30,20,12.21,12.21,12.125,12.145,18
20151101|2015-10-20 10:00,20,12.135,12.185,12.12,12.185,18
20151101|2015-10-20 10:30,20,12.15,12.175,12.13,12.145,49
20151101|2015-10-20 11:00,20,12.14,12.16,12.13,12.13,8
20151101|2015-10-20 11:30,20,12.15,12.15,12.115,12.12,22
20151101|2015-10-20 12:00,20,12.14,12.14,12.12,12.12,12
20151101|2015-10-20 12:30,20,12.12,12.155,12.115,12.155,37
20151101|2015-10-20 13:00,20,12.175,12.18,12.165,12.18,7
20151101|2015-10-20 19:00,21,12.18,12.2,12.18,12.2,2
20151101|2015-10-20 20:00,21,12.19,12.19,12.19,12.19,1
20151101|2015-10-20 21:30,21,12.24,12.24,12.24,12.24,1
20151101|2015-10-20 22:00,21,12.24,12.24,12.24,12.24,1
20151101|2015-10-20 23:30,21,12.24,12.245,12.24,12.245,3
20151101|2015-10-21 00:30,21,12.24,12.24,12.24,12.24,1
20151101|2015-10-21 03:30,21,12.215,12.215,12.215,12.215,2
20151101|2015-10-21 04:00,21,12.22,12.255,12.22,12.255,30
20151101|2015-10-21 04:30,21,12.235,12.265,12.235,12.265,32
20151101|2015-10-21 05:00,21,12.265,12.275,12.265,12.275,11
20151101|2015-10-21 05:30,21,12.275,12.28,12.25,12.25,4
20151101|2015-10-21 06:00,21,12.24,12.285,12.24,12.285,11
20151101|2015-10-21 06:30,21,12.29,12.29,12.29,12.29,3
20151101|2015-10-21 07:00,21,12.285,12.285,12.28,12.28,4
20151101|2015-10-21 08:30,21,12.26,12.29,12.23,12.255,26
20151101|2015-10-21 09:00,21,12.23,12.23,12.215,12.23,16
20151101|2015-10-21 09:30,21,12.225,12.225,12.195,12.2,54
20151101|2015-10-21 10:00,21,12.2,12.235,12.2,12.235,24
20151101|2015-10-21 10:30,21,12.24,12.24,12.2,12.2,27
20151101|2015-10-21 11:00,21,12.2,12.25,12.2,12.235,22
20151101|2015-10-21 11:30,21,12.225,12.255,12.21,12.255,28
20151101|2015-10-21 12:00,21,12.24,12.24,12.235,12.235,14
20151101|2015-10-21 12:30,21,12.235,12.255,12.225,12.24,32
20151101|2015-10-21 13:00,21,12.25,12.29,12.25,12.29,35
20151101|2015-10-21 19:00,22,12.21,12.21,12.21,12.21,2
20151101|2015-10-21 21:30,22,12.23,12.23,12.23,12.23,1
20151101|2015-10-22 03:00,22,12.27,12.27,12.27,12.27,2
20151101|2015-10-22 03:30,22,12.27,12.27,12.25,12.25,3
20151101|2015-10-22 04:30,22,12.25,12.25,12.25,12.25,1
20151101|2015-10-22 05:30,22,12.27,12.27,12.27,12.27,1
20151101|2015-10-22 06:00,22,12.25,12.25,12.245,12.245,4
20151101|2015-10-22 06:30,22,12.24,12.24,12.24,12.24,1
20151101|2015-10-22 07:00,22,12.26,12.26,12.24,12.245,6
20151101|2015-10-22 07:30,22,12.265,12.265,12.265,12.265,1
20151101|2015-10-22 08:30,22,12.23,12.27,12.2,12.245,33
20151101|2015-10-22 09:00,22,12.215,12.24,12.195,12.195,23
20151101|2015-10-22 09:30,22,12.21,12.21,12.14,12.15,51
20151101|2015-10-22 10:00,22,12.145,12.15,12.12,12.13,44
20151101|2015-10-22 10:30,22,12.14,12.15,12.125,12.13,42
20151101|2015-10-22 11:00,22,12.13,12.145,12.12,12.13,30
20151101|2015-10-22 11:30,22,12.13,12.165,12.115,12.13,35
20151101|2015-10-22 12:00,22,12.13,12.135,12.125,12.13,8
20151101|2015-10-22 12:30,22,12.13,12.185,12.115,12.14,38
20151101|2015-10-22 13:00,22,12.15,12.15,12.135,12.14,13
20151101|2015-10-22 19:30,23,12.135,12.135,12.135,12.135,1
20151101|2015-10-22 21:00,23,12.16,12.16,12.16,12.16,3
20151101|2015-10-23 03:00,23,12.14,12.14,12.14,12.14,1
20151101|2015-10-23 04:00,23,12.135,12.14,12.135,12.14,4
20151101|2015-10-23 06:30,23,12.15,12.15,12.15,12.15,2
20151101|2015-10-23 07:30,23,12.16,12.16,12.16,12.16,1
20151101|2015-10-23 08:30,23,12.15,12.235,12.11,12.195,68
20151101|2015-10-23 09:00,23,12.175,12.19,12.115,12.115,22
20151101|2015-10-23 09:30,23,12.13,12.145,12.07,12.085,87
20151101|2015-10-23 10:00,23,12.085,12.09,12.07,12.09,17
20151101|2015-10-23 10:30,23,12.075,12.075,11.9,11.93,158
20151101|2015-10-23 11:00,23,11.93,11.965,11.905,11.915,28
20151101|2015-10-23 11:30,23,11.93,11.945,11.9,11.91,53
20151101|2015-10-23 12:00,23,11.905,11.905,11.86,11.86,74
20151101|2015-10-23 12:30,23,11.86,11.875,11.85,11.87,92
20151101|2015-10-23 13:00,23,11.87,11.99,11.85,11.99,95
20151101|2015-10-25 19:00,26,11.855,11.855,11.845,11.845,9
20151101|2015-10-25 19:30,26,11.845,11.845,11.845,11.845,1
20151101|2015-10-26 01:30,26,11.915,11.925,11.915,11.925,10
20151101|2015-10-26 03:30,26,11.885,11.885,11.885,11.885,2
20151101|2015-10-26 06:30,26,11.88,11.91,11.88,11.91,7
20151101|2015-10-26 07:00,26,11.91,11.91,11.885,11.885,3
20151101|2015-10-26 08:30,26,11.91,11.91,11.9,11.9,3
20151101|2015-10-26 09:00,26,11.88,11.88,11.86,11.865,8
20151101|2015-10-26 09:30,26,11.865,11.865,11.85,11.855,20
20151101|2015-10-26 10:00,26,11.855,11.865,11.85,11.865,20
20151101|2015-10-26 10:30,26,11.87,11.87,11.78,11.8,54
20151101|2015-10-26 11:00,26,11.8,11.82,11.785,11.785,20
20151101|2015-10-26 11:30,26,11.785,11.8,11.78,11.78,34
20151101|2015-10-26 12:00,26,11.775,11.805,11.73,11.75,87
20151101|2015-10-26 12:30,26,11.75,11.755,11.66,11.67,57
20151101|2015-10-26 13:00,26,11.67,11.68,11.65,11.65,32
20151101|2015-10-26 19:00,27,11.65,11.845,11.65,11.845,19
20151101|2015-10-26 20:00,27,11.745,11.775,11.685,11.685,5
20151101|2015-10-27 02:30,27,11.655,11.655,11.655,11.655,1
20151101|2015-10-27 03:30,27,11.655,11.655,11.655,11.655,1
20151101|2015-10-27 05:30,27,11.675,11.675,11.675,11.675,2
20151101|2015-10-27 06:30,27,11.695,11.7,11.695,11.7,2
20151101|2015-10-27 07:00,27,11.71,11.71,11.71,11.71,1
20151101|2015-10-27 07:30,27,11.735,11.735,11.735,11.735,1
20151101|2015-10-27 08:30,27,11.72,11.73,11.72,11.73,2
20151101|2015-10-27 09:00,27,11.725,11.745,11.67,11.67,20
20151101|2015-10-27 09:30,27,11.68,11.68,11.54,11.54,25
20151101|2015-10-27 10:00,27,11.55,11.6,11.5,11.6,83
20151101|2015-10-27 10:30,27,11.565,11.565,11.475,11.49,44
20151101|2015-10-27 11:00,27,11.49,11.49,11.49,11.49,2
20151101|2015-10-27 11:30,27,11.52,11.55,11.52,11.55,8
20151101|2015-10-27 12:00,27,11.555,11.645,11.555,11.58,17
20151101|2015-10-27 12:30,27,11.575,11.59,11.575,11.575,6
20151101|2015-10-27 13:00,27,11.59,11.61,11.575,11.61,7
20151101|2015-10-27 20:30,28,11.64,11.645,11.64,11.645,2
20151101|2015-10-27 21:00,28,11.635,11.635,11.6,11.6,3
20151101|2015-10-28 05:00,28,11.57,11.57,11.57,11.57,2
20151101|2015-10-28 06:00,28,11.57,11.57,11.57,11.57,2
20151101|2015-10-28 07:00,28,11.57,11.57,11.57,11.57,25
20151101|2015-10-28 07:30,28,11.595,11.6,11.595,11.6,5
20151101|2015-10-28 08:30,28,11.555,11.6,11.55,11.6,30
20151101|2015-10-28 09:00,28,11.6,11.6,11.52,11.52,19
20151101|2015-10-28 09:30,28,11.51,11.51,11.51,11.51,3
20151101|2015-10-28 10:00,28,11.495,11.495,11.385,11.48,35
20151101|2015-10-28 10:30,28,11.465,11.465,11.42,11.425,12
20151101|2015-10-28 11:00,28,11.415,11.465,11.415,11.42,13
20151101|2015-10-28 11:30,28,11.415,11.43,11.41,11.43,6
20151101|2015-10-28 12:00,28,11.4,11.4,11.4,11.4,25
20151101|2015-10-28 12:30,28,11.4,11.4,11.385,11.385,8
20151101|2015-10-28 13:00,28,11.405,11.415,11.37,11.375,22
20151101|2015-10-29 07:00,29,11.315,11.315,11.315,11.315,3
20151101|2015-10-29 08:30,29,11.325,11.48,11.315,11.48,25
20151101|2015-10-29 09:00,29,11.46,11.46,11.46,11.46,4
20151101|2015-10-29 09:30,29,11.415,11.415,11.415,11.415,6
20151101|2015-10-29 10:00,29,11.385,11.385,11.375,11.375,4
20151101|2015-10-29 10:30,29,11.44,11.44,11.44,11.44,2
20151101|2015-10-29 11:00,29,11.345,11.38,11.345,11.37,4
20151101|2015-10-29 11:30,29,11.42,11.44,11.385,11.385,8
20151101|2015-10-29 12:00,29,11.395,11.395,11.395,11.395,5
20151101|2015-10-29 13:00,29,11.46,11.53,11.46,11.525,3
20151101|2015-10-29 19:00,30,11.54,11.54,11.54,11.54,2
20151101|2015-10-29 21:00,30,11.615,11.615,11.615,11.615,1
20151101|2015-10-30 08:30,30,11.64,11.68,11.64,11.645,6
20151101|2015-10-30 11:30,30,11.365,11.365,11.365,11.365,5
20151101|2015-10-30 12:30,30,11.49,11.5,11.49,11.5,6
20151101|2015-11-02 06:00,2,11.84,11.84,11.84,11.84,1
20151101|2015-11-02 08:30,2,12,12,12,12,1
20151101|2015-11-02 12:00,2,11.77,11.77,11.77,11.77,1
20151101|2015-11-03 04:00,3,11.8,11.805,11.8,11.805,2
20151101|2015-11-03 05:30,3,11.81,11.81,11.81,11.81,2
20151101|2015-11-03 09:00,3,11.865,11.9,11.865,11.9,2
20151101|2015-11-03 10:30,3,11.84,11.84,11.84,11.84,1
20151101|2015-11-03 21:00,4,12,12,12,12,1
20151101|2015-11-04 08:30,4,12.1,12.1,12.1,12.1,5
20151101|2015-11-04 11:30,4,12.145,12.145,12.145,12.145,1
20151101|2015-11-04 13:00,4,12.14,12.14,12.14,12.14,1
20151101|2015-11-05 04:00,5,12.16,12.16,12.16,12.16,1
20151101|2015-11-06 09:00,6,12.175,12.175,12.175,12.175,1
20151101|2015-11-06 11:00,6,12.14,12.14,12.14,12.14,3
20151101|2015-11-06 12:00,6,12.14,12.14,12.14,12.14,6
20151101|2015-11-08 19:30,9,12,12,12,12,4
20151101|2015-11-10 07:00,10,11.86,11.86,11.86,11.86,1
20151101|2015-11-10 10:00,10,12,12.05,12,12.05,10
20151101|2015-11-12 13:00,12,12.1,12.1,12.1,12.1,5
20160101|2014-12-11 10:00,11,12.13,12.13,12.13,12.13,1
20160101|2014-12-11 10:30,11,12.13,12.13,12.13,12.13,2
20160101|2015-01-13 19:00,14,11.6,11.6,11.6,11.6,1
20160101|2015-03-24 09:30,24,11.76,11.76,11.76,11.76,1
20160101|2015-04-07 11:30,7,11.6,11.6,11.6,11.6,1
20160101|2015-04-21 11:30,21,10.96,10.96,10.96,10.96,2
20160101|2015-04-27 09:30,27,10.98,10.98,10.98,10.98,3
20160101|2015-04-27 10:00,27,10.975,10.98,10.975,10.98,3
20160101|2015-05-05 12:00,5,10.705,10.705,10.68,10.68,6
20160101|2015-05-06 09:30,6,10.59,10.59,10.59,10.59,1
20160101|2015-05-07 08:30,7,10.515,10.515,10.515,10.515,1
20160101|2015-05-08 08:30,8,10.52,10.52,10.52,10.52,1
20160101|2015-05-15 12:30,15,10.34,10.35,10.34,10.35,3
20160101|2015-05-19 11:00,19,10.41,10.41,10.41,10.41,7
20160101|2015-05-19 11:30,19,10.41,10.41,10.41,10.41,4
20160101|2015-05-20 13:00,20,10.355,10.355,10.355,10.355,12
20160101|2015-05-26 09:30,26,10.27,10.27,10.27,10.27,1
20160101|2015-06-03 11:00,3,10.705,10.705,10.705,10.705,1
20160101|2015-06-22 19:30,23,10.7,10.71,10.7,10.71,9
20160101|2015-06-24 10:00,24,10.69,10.69,10.69,10.69,1
20160101|2015-06-26 10:30,26,10.9,10.9,10.9,10.9,1
20160101|2015-06-28 19:00,29,10.69,10.69,10.69,10.69,1
20160101|2015-07-08 19:30,9,11.6,11.6,11.6,11.6,3
20160101|2015-07-08 22:00,9,11.6,11.6,11.6,11.6,1
20160101|2015-07-08 22:30,9,11.6,11.6,11.6,11.6,1
20160101|2015-07-10 10:30,10,11.83,11.83,11.83,11.83,3
20160101|2015-07-23 10:00,23,11.69,11.69,11.69,11.69,1
20160101|2015-07-27 13:00,27,11.44,11.44,11.44,11.44,1
20160101|2015-07-28 21:30,29,11.51,11.51,11.51,11.51,1
20160101|2015-07-29 10:30,29,11.59,11.59,11.59,11.59,4
20160101|2015-07-30 08:30,30,11.925,11.95,11.925,11.95,11
20160101|2015-07-30 13:00,30,12.02,12.04,11.99,12.04,13
20160101|2015-07-31 07:30,31,11.98,11.98,11.98,11.98,1
20160101|2015-07-31 10:30,31,12.025,12.025,12.02,12.02,3
20160101|2015-07-31 12:30,31,12.17,12.17,12.17,12.17,1
20160101|2015-07-31 13:00,31,12.06,12.06,12.06,12.06,1
20160101|2015-08-05 03:00,5,11.98,11.98,11.98,11.98,1
20160101|2015-08-06 10:00,6,12,12,12,12,1
20160101|2015-08-07 11:00,7,12,12,12,12,2
20160101|2015-08-07 13:00,7,11.985,11.985,11.985,11.985,1
20160101|2015-08-10 09:30,10,12.035,12.035,12.035,12.035,5
20160101|2015-08-11 08:30,11,12.53,12.58,12.53,12.58,2
20160101|2015-08-11 09:00,11,12.52,12.55,12.52,12.55,4
20160101|2015-08-11 20:30,12,12.3,12.3,12.3,12.3,1
20160101|2015-08-12 06:30,12,12.395,12.395,12.395,12.395,2
20160101|2015-08-12 09:00,12,12.45,12.45,12.45,12.45,1
20160101|2015-08-12 09:30,12,12.46,12.46,12.46,12.46,2
20160101|2015-08-12 11:30,12,12.27,12.27,12.2,12.2,11
20160101|2015-08-14 08:30,14,12.465,12.465,12.465,12.465,1
20160101|2015-08-14 09:00,14,12.44,12.44,12.44,12.44,2
20160101|2015-08-14 10:00,14,12.45,12.45,12.45,12.45,14
20160101|2015-08-14 13:00,14,12.41,12.41,12.41,12.41,1
20160101|2015-08-16 19:00,17,12.43,12.43,12.43,12.43,5
20160101|2015-08-17 08:30,17,12.39,12.39,12.39,12.39,5
20160101|2015-08-17 12:00,17,12.51,12.51,12.51,12.51,1
20160101|2015-08-17 12:30,17,12.54,12.54,12.54,12.54,1
20160101|2015-08-18 09:30,18,12.44,12.44,12.44,12.44,3
20160101|2015-08-18 10:00,18,12.35,12.35,12.35,12.35,13
20160101|2015-08-18 10:30,18,12.41,12.41,12.41,12.41,2
20160101|2015-08-18 11:00,18,12.35,12.35,12.35,12.35,9
20160101|2015-08-18 11:30,18,12.35,12.35,12.35,12.35,8
20160101|2015-08-19 12:30,19,12.41,12.41,12.41,12.41,1
20160101|2015-08-20 03:00,20,12.45,12.45,12.45,12.45,1
20160101|2015-08-20 08:30,20,12.475,12.475,12.475,12.475,1
20160101|2015-08-20 09:30,20,12.35,12.35,12.325,12.325,22
20160101|2015-08-20 10:00,20,12.3,12.3,12.3,12.3,2
20160101|2015-08-20 12:30,20,12.295,12.295,12.25,12.25,41
20160101|2015-08-20 13:00,20,12.25,12.25,12.18,12.18,31
20160101|2015-08-21 08:30,21,12.205,12.205,12.115,12.115,19
20160101|2015-08-21 09:00,21,12.14,12.18,12.14,12.18,32
20160101|2015-08-21 09:30,21,12.18,12.2,12.18,12.2,39
20160101|2015-08-21 12:30,21,12.2,12.2,12.2,12.2,1
20160101|2015-08-21 13:00,21,12.22,12.22,12.22,12.22,3
20160101|2015-08-23 19:00,24,12.2,12.2,12.2,12.2,10
20160101|2015-08-23 20:00,24,12.2,12.2,12.2,12.2,17
20160101|2015-08-23 20:30,24,12.2,12.2,12.2,12.2,3
20160101|2015-08-23 21:00,24,12.2,12.2,12.2,12.2,7
20160101|2015-08-23 21:30,24,12.2,12.2,12.2,12.2,33
20160101|2015-08-23 22:30,24,12.2,12.2,12.19,12.19,49
20160101|2015-08-24 07:00,24,11.95,11.95,11.855,11.855,7
20160101|2015-08-24 08:30,24,11.82,11.845,11.82,11.845,2
20160101|2015-08-24 09:00,24,11.92,11.92,11.89,11.89,6
20160101|2015-08-24 10:00,24,11.945,11.945,11.945,11.945,1
20160101|2015-08-24 11:00,24,11.995,11.995,11.995,11.995,1
20160101|2015-08-25 08:30,25,11.89,11.89,11.85,11.86,7
20160101|2015-08-25 09:00,25,11.89,11.89,11.89,11.89,2
20160101|2015-08-25 09:30,25,11.9,11.9,11.85,11.85,5
20160101|2015-08-26 04:00,26,11.94,11.94,11.94,11.94,1
20160101|2015-08-26 06:30,26,11.94,11.94,11.94,11.94,1
20160101|2015-08-26 08:30,26,11.945,11.97,11.945,11.97,3
20160101|2015-08-26 10:30,26,11.86,11.905,11.86,11.905,2
20160101|2015-08-26 11:00,26,11.9,11.9,11.9,11.9,5
20160101|2015-08-26 11:30,26,11.9,11.9,11.9,11.9,5
20160101|2015-08-26 20:30,27,11.855,11.855,11.855,11.855,1
20160101|2015-08-26 21:00,27,11.855,11.855,11.855,11.855,1
20160101|2015-08-26 21:30,27,11.855,11.855,11.855,11.855,3
20160101|2015-08-27 01:30,27,11.86,11.86,11.86,11.86,1
20160101|2015-08-27 02:00,27,11.86,11.86,11.86,11.86,4
20160101|2015-08-27 10:30,27,11.86,11.86,11.82,11.82,2
20160101|2015-08-27 11:00,27,11.8,11.815,11.8,11.8,36
20160101|2015-08-27 11:30,27,11.8,11.82,11.8,11.82,7
20160101|2015-08-27 12:30,27,11.86,11.88,11.86,11.88,7
20160101|2015-08-27 13:00,27,11.885,11.89,11.885,11.89,8
20160101|2015-08-27 19:00,28,11.96,11.96,11.96,11.96,1
20160101|2015-08-28 02:30,28,12.02,12.02,12.02,12.02,2
20160101|2015-08-28 06:30,28,12.1,12.1,12.1,12.1,1
20160101|2015-08-28 07:00,28,12.175,12.185,12.175,12.185,4
20160101|2015-08-28 07:30,28,12.095,12.125,12.095,12.125,4
20160101|2015-08-28 09:30,28,12.05,12.055,12.05,12.055,12
20160101|2015-08-31 11:00,31,12.395,12.395,12.38,12.38,11
20160101|2015-08-31 11:30,31,12.4,12.46,12.4,12.455,20
20160101|2015-08-31 13:00,31,12.445,12.445,12.445,12.445,5
20160101|2015-08-31 19:00,1,12.32,12.42,12.32,12.42,5
20160101|2015-09-01 06:30,1,12.42,12.42,12.42,12.42,1
20160101|2015-09-01 09:00,1,12.06,12.06,12.04,12.04,3
20160101|2015-09-01 13:00,1,12.17,12.17,12.17,12.17,1
20160101|2015-09-01 19:30,2,12.105,12.105,12.105,12.105,1
20160101|2015-09-02 10:30,2,12.2,12.2,12.2,12.2,8
20160101|2015-09-02 13:00,2,12.29,12.29,12.29,12.29,7
20160101|2015-09-02 22:30,3,12.23,12.23,12.23,12.23,2
20160101|2015-09-03 08:30,3,12.29,12.29,12.29,12.29,3
20160101|2015-09-03 09:30,3,12.36,12.36,12.36,12.36,2
20160101|2015-09-03 10:00,3,12.38,12.38,12.38,12.38,1
20160101|2015-09-03 12:00,3,12.33,12.33,12.33,12.33,1
20160101|2015-09-04 08:30,4,12.39,12.39,12.39,12.39,1
20160101|2015-09-04 10:30,4,12.385,12.39,12.355,12.355,17
20160101|2015-09-08 05:00,8,12.445,12.445,12.445,12.445,1
20160101|2015-09-08 08:30,8,12.4,12.4,12.4,12.4,10
20160101|2015-09-08 09:00,8,12.36,12.37,12.36,12.37,8
20160101|2015-09-08 11:00,8,12.51,12.51,12.51,12.51,9
20160101|2015-09-08 19:00,9,12.5,12.5,12.5,12.5,11
20160101|2015-09-08 21:00,9,12.51,12.51,12.51,12.51,1
20160101|2015-09-09 06:30,9,12.53,12.53,12.53,12.53,1
20160101|2015-09-09 08:30,9,12.605,12.87,12.605,12.82,32
20160101|2015-09-09 09:30,9,12.79,12.79,12.79,12.79,5
20160101|2015-09-09 10:00,9,12.775,12.775,12.775,12.775,2
20160101|2015-09-09 10:30,9,12.775,12.865,12.765,12.865,7
20160101|2015-09-09 11:00,9,12.9,12.9,12.8,12.8,3
20160101|2015-09-09 19:00,10,12.8,12.81,12.8,12.81,2
20160101|2015-09-09 21:30,10,12.75,12.75,12.69,12.69,4
20160101|2015-09-09 23:00,10,12.78,12.78,12.78,12.78,3
20160101|2015-09-10 01:00,10,12.785,12.785,12.785,12.785,1
20160101|2015-09-10 04:00,10,12.87,12.87,12.87,12.87,1
20160101|2015-09-10 05:30,10,12.87,12.87,12.87,12.87,3
20160101|2015-09-10 06:00,10,12.865,12.865,12.865,12.865,1
20160101|2015-09-10 06:30,10,12.87,12.87,12.87,12.87,7
20160101|2015-09-10 07:30,10,12.87,12.87,12.87,12.87,15
20160101|2015-09-10 08:30,10,12.85,12.85,12.85,12.85,1
20160101|2015-09-10 09:00,10,12.935,12.935,12.935,12.935,1
20160101|2015-09-10 09:30,10,12.91,12.91,12.91,12.91,1
20160101|2015-09-10 10:30,10,12.945,13.025,12.945,13.025,17
20160101|2015-09-10 11:30,10,12.975,12.975,12.975,12.975,1
20160101|2015-09-10 12:00,10,12.92,12.92,12.92,12.92,6
20160101|2015-09-11 08:30,11,13.04,13.05,13,13,32
20160101|2015-09-11 09:00,11,13.005,13.005,13,13,29
20160101|2015-09-11 09:30,11,13.02,13.03,13,13,4
20160101|2015-09-11 10:00,11,13,13,13,13,20
20160101|2015-09-11 10:30,11,13.035,13.07,13.01,13.01,11
20160101|2015-09-11 11:00,11,13,13.07,13,13.04,10
20160101|2015-09-11 11:30,11,13.1,13.11,13.1,13.11,3
20160101|2015-09-11 12:00,11,13.1,13.125,13.1,13.125,22
20160101|2015-09-11 13:00,11,13.105,13.105,13.105,13.105,1
20160101|2015-09-13 19:00,14,13,13.05,13,13.05,5
20160101|2015-09-14 02:00,14,13.19,13.19,13.19,13.19,1
20160101|2015-09-14 08:30,14,13.18,13.18,13.17,13.17,7
20160101|2015-09-14 09:00,14,13.195,13.195,13.195,13.195,1
20160101|2015-09-14 09:30,14,13.195,13.195,13.17,13.17,5
20160101|2015-09-14 10:00,14,13.18,13.21,13.18,13.2,43
20160101|2015-09-14 10:30,14,13.23,13.245,13.23,13.245,21
20160101|2015-09-14 11:00,14,13.295,13.34,13.295,13.34,11
20160101|2015-09-14 11:30,14,13.335,13.335,13.335,13.335,1
20160101|2015-09-14 13:00,14,13.24,13.24,13.24,13.24,5
20160101|2015-09-14 21:30,15,13.19,13.19,13.19,13.19,1
20160101|2015-09-14 23:00,15,13.135,13.135,13.1,13.1,23
20160101|2015-09-15 02:30,15,13.14,13.14,13.135,13.135,4
20160101|2015-09-15 03:00,15,13.125,13.125,13.125,13.125,1
20160101|2015-09-15 09:30,15,13.16,13.17,13.16,13.17,2
20160101|2015-09-15 10:00,15,13.16,13.16,13.125,13.125,7
20160101|2015-09-15 11:30,15,13.21,13.22,13.21,13.22,8
20160101|2015-09-15 12:00,15,13.22,13.22,13.21,13.21,7
20160101|2015-09-15 12:30,15,13.21,13.21,13.21,13.21,3
20160101|2015-09-15 13:00,15,13.25,13.26,13.25,13.26,6
20160101|2015-09-16 06:00,16,13.225,13.225,13.225,13.225,1
20160101|2015-09-16 08:30,16,13.205,13.205,13.11,13.11,17
20160101|2015-09-16 09:00,16,13.17,13.17,13.155,13.16,12
20160101|2015-09-16 09:30,16,13.16,13.16,13.16,13.16,1
20160101|2015-09-16 10:00,16,13.135,13.135,13.13,13.13,5
20160101|2015-09-16 10:30,16,13.12,13.125,13.12,13.125,2
20160101|2015-09-16 11:00,16,13.13,13.13,13.11,13.13,7
20160101|2015-09-16 11:30,16,13.13,13.13,13.13,13.13,1
20160101|2015-09-16 12:00,16,13.11,13.11,13.1,13.1,27
20160101|2015-09-16 12:30,16,13.1,13.1,13.1,13.1,2
20160101|2015-09-16 13:00,16,13.1,13.1,13.1,13.1,1
20160101|2015-09-16 19:00,17,13.1,13.1,13.1,13.1,5
20160101|2015-09-16 20:00,17,13.1,13.1,13.1,13.1,9
20160101|2015-09-16 21:00,17,13.1,13.1,12.925,12.925,12
20160101|2015-09-16 22:00,17,13.005,13.005,13.005,13.005,4
20160101|2015-09-17 08:30,17,13,13.015,13,13.015,3
20160101|2015-09-17 09:00,17,13.02,13.03,13.02,13.03,3
20160101|2015-09-17 10:30,17,13.17,13.215,13.17,13.2,8
20160101|2015-09-17 11:00,17,13.245,13.26,13.245,13.26,3
20160101|2015-09-17 11:30,17,13.295,13.295,13.245,13.245,4
20160101|2015-09-17 12:30,17,13.24,13.24,13.24,13.24,3
20160101|2015-09-18 09:00,18,13.17,13.17,13.17,13.17,1
20160101|2015-09-18 09:30,18,13.11,13.11,13.11,13.11,1
20160101|2015-09-18 10:00,18,13.2,13.2,13.2,13.2,3
20160101|2015-09-18 10:30,18,13.235,13.24,13.235,13.24,16
20160101|2015-09-18 11:30,18,13.23,13.23,13.23,13.23,1
20160101|2015-09-18 12:30,18,13.255,13.255,13.24,13.24,7
20160101|2015-09-18 13:00,18,13.23,13.23,13.23,13.23,1
20160101|2015-09-20 21:00,21,13.06,13.06,13.06,13.06,1
20160101|2015-09-21 08:30,21,13.145,13.145,13.145,13.145,1
20160101|2015-09-21 19:00,22,13.04,13.04,13.005,13.005,4
20160101|2015-09-21 19:30,22,13.05,13.05,13,13,2
20160101|2015-09-21 20:00,22,13,13,13,13,3
20160101|2015-09-21 20:30,22,13,13,13,13,2
20160101|2015-09-22 01:30,22,13.03,13.03,13.03,13.03,1
20160101|2015-09-22 05:00,22,13.05,13.05,13.05,13.05,1
20160101|2015-09-22 09:30,22,13.045,13.045,13.045,13.045,1
20160101|2015-09-22 10:00,22,13.03,13.03,12.97,12.97,59
20160101|2015-09-22 11:30,22,13.09,13.09,13.09,13.09,1
20160101|2015-09-22 12:00,22,13.065,13.065,13.04,13.04,5
20160101|2015-09-22 12:30,22,13.08,13.09,13.08,13.09,2
20160101|2015-09-22 13:00,22,13.125,13.125,13.085,13.085,3
20160101|2015-09-23 02:00,23,13.03,13.03,13.03,13.03,1
20160101|2015-09-23 12:00,23,13.14,13.14,13.14,13.14,3
20160101|2015-09-23 12:30,23,13.13,13.14,13.13,13.14,5
20160101|2015-09-23 13:00,23,13.15,13.175,13.145,13.145,3
20160101|2015-09-23 19:00,24,13.165,13.17,13.165,13.17,2
20160101|2015-09-24 04:00,24,13.235,13.24,13.235,13.24,3
20160101|2015-09-24 08:30,24,13.25,13.26,13.22,13.22,3
20160101|2015-09-24 09:00,24,13.235,13.235,13.235,13.235,1
20160101|2015-09-24 09:30,24,13.19,13.205,13.19,13.205,3
20160101|2015-09-24 10:00,24,13.21,13.21,13.21,13.21,2
20160101|2015-09-24 11:00,24,13.23,13.23,13.23,13.23,2
20160101|2015-09-24 11:30,24,13.25,13.25,13.245,13.245,2
20160101|2015-09-24 12:00,24,13.255,13.285,13.255,13.285,42
20160101|2015-09-24 13:00,24,13.28,13.32,13.28,13.32,5
20160101|2015-09-24 19:00,25,13.3,13.3,13.3,13.3,17
20160101|2015-09-24 21:30,25,13.34,13.34,13.34,13.34,2
20160101|2015-09-25 06:30,25,13.42,13.425,13.42,13.425,2
20160101|2015-09-25 07:00,25,13.44,13.45,13.44,13.45,2
20160101|2015-09-25 08:30,25,13.48,13.56,13.475,13.5,35
20160101|2015-09-25 09:00,25,13.5,13.5,13.41,13.44,7
20160101|2015-09-25 12:30,25,13.59,13.61,13.52,13.56,27
20160101|2015-09-25 13:00,25,13.57,13.585,13.52,13.52,13
20160101|2015-09-27 19:00,28,13.475,13.54,13.455,13.54,9
20160101|2015-09-27 20:30,28,13.485,13.485,13.485,13.485,1
20160101|2015-09-28 05:00,28,13.55,13.55,13.55,13.55,1
20160101|2015-09-28 08:30,28,13.55,13.56,13.535,13.535,7
20160101|2015-09-28 09:00,28,13.61,13.61,13.585,13.585,3
20160101|2015-09-28 09:30,28,13.6,13.61,13.6,13.6,7
20160101|2015-09-28 10:00,28,13.6,13.61,13.575,13.575,7
20160101|2015-09-28 10:30,28,13.56,13.625,13.56,13.625,2
20160101|2015-09-28 11:00,28,13.62,13.62,13.605,13.605,2
20160101|2015-09-28 12:00,28,13.625,13.645,13.625,13.645,2
20160101|2015-09-28 13:00,28,13.66,13.66,13.66,13.66,8
20160101|2015-09-28 19:30,29,13.66,13.66,13.66,13.66,2
20160101|2015-09-28 20:00,29,13.66,13.66,13.66,13.66,2
20160101|2015-09-28 21:00,29,13.66,13.66,13.66,13.66,4
20160101|2015-09-29 00:30,29,13.655,13.655,13.655,13.655,2
20160101|2015-09-29 01:30,29,13.655,13.655,13.655,13.655,1
20160101|2015-09-29 02:30,29,13.655,13.66,13.655,13.66,5
20160101|2015-09-29 07:00,29,13.61,13.61,13.61,13.61,1
20160101|2015-09-29 07:30,29,13.61,13.61,13.61,13.61,1
20160101|2015-09-29 08:30,29,13.62,13.62,13.62,13.62,4
20160101|2015-09-29 09:30,29,13.66,13.66,13.66,13.66,7
20160101|2015-09-29 10:30,29,13.62,13.66,13.62,13.66,9
20160101|2015-09-29 11:30,29,13.66,13.66,13.65,13.65,7
20160101|2015-09-29 12:30,29,13.66,13.66,13.66,13.66,4
20160101|2015-09-29 13:00,29,13.67,13.67,13.595,13.595,3
20160101|2015-09-30 06:30,30,13.575,13.6,13.575,13.6,6
20160101|2015-09-30 07:00,30,13.6,13.6,13.6,13.6,4
20160101|2015-09-30 08:30,30,13.62,13.65,13.6,13.6,23
20160101|2015-09-30 09:00,30,13.6,13.65,13.6,13.65,5
20160101|2015-09-30 10:00,30,13.62,13.62,13.59,13.59,45
20160101|2015-09-30 10:30,30,13.59,13.65,13.59,13.65,26
20160101|2015-09-30 11:30,30,13.635,13.635,13.635,13.635,1
20160101|2015-09-30 12:00,30,13.62,13.62,13.62,13.62,1
20160101|2015-09-30 12:30,30,13.595,13.595,13.57,13.57,2
20160101|2015-09-30 13:00,30,13.5,13.5,13.45,13.45,52
20160101|2015-09-30 19:00,1,13.49,13.49,13.49,13.49,1
20160101|2015-09-30 20:00,1,13.49,13.49,13.49,13.49,1
20160101|2015-09-30 21:00,1,13.465,13.465,13.465,13.465,3
20160101|2015-09-30 23:00,1,13.45,13.45,13.45,13.45,1
20160101|2015-10-01 07:30,1,13.525,13.525,13.525,13.525,1
20160101|2015-10-01 08:30,1,13.55,13.58,13.495,13.495,7
20160101|2015-10-01 09:00,1,13.56,13.56,13.56,13.56,2
20160101|2015-10-01 09:30,1,13.5,13.5,13.5,13.5,1
20160101|2015-10-01 10:00,1,13.53,13.53,13.53,13.53,1
20160101|2015-10-01 10:30,1,13.55,13.565,13.53,13.55,32
20160101|2015-10-01 11:00,1,13.535,13.535,13.535,13.535,1
20160101|2015-10-01 11:30,1,13.57,13.57,13.57,13.57,1
20160101|2015-10-01 12:30,1,13.57,13.61,13.57,13.61,11
20160101|2015-10-01 19:00,2,13.585,13.585,13.565,13.565,4
20160101|2015-10-02 08:30,2,13.56,13.6,13.545,13.6,9
20160101|2015-10-02 09:00,2,13.61,13.61,13.61,13.61,1
20160101|2015-10-02 09:30,2,13.58,13.58,13.555,13.58,25
20160101|2015-10-02 10:30,2,13.58,13.58,13.58,13.58,3
20160101|2015-10-02 11:00,2,13.58,13.58,13.55,13.55,19
20160101|2015-10-02 11:30,2,13.54,13.54,13.52,13.52,4
20160101|2015-10-02 12:00,2,13.525,13.525,13.5,13.5,3
20160101|2015-10-02 12:30,2,13.52,13.52,13.52,13.52,1
20160101|2015-10-02 13:00,2,13.55,13.55,13.55,13.55,1
20160101|2015-10-04 19:00,5,13.525,13.555,13.525,13.555,5
20160101|2015-10-05 01:30,5,13.575,13.575,13.575,13.575,2
20160101|2015-10-05 03:30,5,13.565,13.565,13.565,13.565,1
20160101|2015-10-05 08:30,5,13.575,13.705,13.575,13.675,28
20160101|2015-10-05 09:00,5,13.695,13.695,13.695,13.695,5
20160101|2015-10-05 10:00,5,13.665,13.665,13.635,13.635,10
20160101|2015-10-05 10:30,5,13.68,13.68,13.68,13.68,8
20160101|2015-10-05 11:30,5,13.68,13.68,13.68,13.68,5
20160101|2015-10-05 12:00,5,13.7,13.705,13.7,13.705,3
20160101|2015-10-05 12:30,5,13.685,13.685,13.685,13.685,1
20160101|2015-10-05 13:00,5,13.685,13.685,13.685,13.685,1
20160101|2015-10-05 19:00,6,13.69,13.69,13.69,13.69,7
20160101|2015-10-06 02:30,6,13.68,13.68,13.68,13.68,9
20160101|2015-10-06 03:30,6,13.655,13.655,13.655,13.655,1
20160101|2015-10-06 06:00,6,13.655,13.655,13.655,13.655,1
20160101|2015-10-06 07:30,6,13.675,13.675,13.675,13.675,1
20160101|2015-10-06 08:30,6,13.61,13.68,13.61,13.67,11
20160101|2015-10-06 09:00,6,13.635,13.635,13.635,13.635,9
20160101|2015-10-06 10:00,6,13.665,13.665,13.65,13.65,5
20160101|2015-10-06 10:30,6,13.675,13.7,13.66,13.66,12
20160101|2015-10-06 11:00,6,13.67,13.67,13.67,13.67,1
20160101|2015-10-06 13:00,6,13.65,13.655,13.645,13.655,5
20160101|2015-10-06 20:30,7,13.585,13.585,13.585,13.585,5
20160101|2015-10-06 21:30,7,13.56,13.58,13.56,13.58,3
20160101|2015-10-07 04:00,7,13.59,13.6,13.59,13.6,2
20160101|2015-10-07 07:30,7,13.6,13.64,13.6,13.64,8
20160101|2015-10-07 08:30,7,13.63,13.63,13.59,13.59,13
20160101|2015-10-07 09:00,7,13.59,13.59,13.555,13.555,13
20160101|2015-10-07 09:30,7,13.56,13.57,13.505,13.505,23
20160101|2015-10-07 10:00,7,13.535,13.565,13.535,13.565,5
20160101|2015-10-07 10:30,7,13.58,13.58,13.58,13.58,3
20160101|2015-10-07 12:30,7,13.585,13.585,13.585,13.585,4
20160101|2015-10-07 23:00,8,13.505,13.505,13.495,13.495,7
20160101|2015-10-07 23:30,8,13.49,13.49,13.48,13.48,10
20160101|2015-10-08 04:30,8,13.5,13.5,13.5,13.5,3
20160101|2015-10-08 05:00,8,13.495,13.495,13.495,13.495,1
20160101|2015-10-08 05:30,8,13.49,13.495,13.49,13.495,4
20160101|2015-10-08 06:30,8,13.475,13.475,13.455,13.455,11
20160101|2015-10-08 08:30,8,13.45,13.5,13.335,13.355,81
20160101|2015-10-08 09:00,8,13.405,13.48,13.395,13.48,11
20160101|2015-10-08 09:30,8,13.465,13.47,13.44,13.445,8
20160101|2015-10-08 10:00,8,13.435,13.435,13.43,13.435,8
20160101|2015-10-08 10:30,8,13.435,13.47,13.435,13.47,16
20160101|2015-10-08 11:00,8,13.46,13.46,13.435,13.435,3
20160101|2015-10-08 11:30,8,13.43,13.43,13.38,13.38,13
20160101|2015-10-08 12:00,8,13.365,13.365,13.325,13.355,51
20160101|2015-10-08 12:30,8,13.36,13.36,13.34,13.34,17
20160101|2015-10-08 13:00,8,13.3,13.32,13.23,13.28,28
20160101|2015-10-08 19:00,9,13.205,13.205,13.06,13.13,36
20160101|2015-10-08 19:30,9,13.18,13.18,13.18,13.18,9
20160101|2015-10-08 20:00,9,13.205,13.205,13.205,13.205,2
20160101|2015-10-08 21:00,9,13.2,13.2,13.2,13.2,3
20160101|2015-10-08 21:30,9,13.2,13.2,13.2,13.2,3
20160101|2015-10-08 22:00,9,13.225,13.225,13.225,13.225,1
20160101|2015-10-09 03:00,9,13.225,13.225,13.225,13.225,1
20160101|2015-10-09 04:30,9,13.24,13.24,13.24,13.24,1
20160101|2015-10-09 05:30,9,13.26,13.28,13.26,13.28,13
20160101|2015-10-09 07:30,9,13.32,13.35,13.32,13.35,5
20160101|2015-10-09 08:30,9,13.325,13.33,13.1,13.11,13
20160101|2015-10-09 09:00,9,13.165,13.165,13.16,13.16,2
20160101|2015-10-09 09:30,9,13.19,13.19,13.1,13.1,11
20160101|2015-10-09 10:00,9,13.145,13.175,13.145,13.17,10
20160101|2015-10-09 10:30,9,13.155,13.155,13.14,13.14,5
20160101|2015-10-09 11:00,9,13.19,13.25,13.16,13.16,11
20160101|2015-10-09 11:30,9,13.205,13.34,13.2,13.33,42
20160101|2015-10-09 12:00,9,13.34,13.35,13.34,13.35,21
20160101|2015-10-09 12:30,9,13.34,13.34,13.25,13.25,12
20160101|2015-10-09 13:00,9,13.25,13.295,13.25,13.29,3
20160101|2015-10-11 21:30,12,13.18,13.18,13.18,13.18,2
20160101|2015-10-12 02:00,12,13.155,13.155,13.155,13.155,1
20160101|2015-10-12 02:30,12,13.185,13.185,13.185,13.185,2
20160101|2015-10-12 03:30,12,13.16,13.16,13.155,13.155,7
20160101|2015-10-12 04:00,12,13.15,13.15,13.145,13.145,4
20160101|2015-10-12 05:00,12,13.145,13.145,13.135,13.135,5
20160101|2015-10-12 06:30,12,13.165,13.165,13.165,13.165,2
20160101|2015-10-12 07:30,12,13.16,13.16,13.155,13.155,2
20160101|2015-10-12 08:30,12,13.18,13.285,13.18,13.24,15
20160101|2015-10-12 09:30,12,13.22,13.22,13.215,13.215,2
20160101|2015-10-12 10:30,12,13.29,13.29,13.29,13.29,2
20160101|2015-10-12 11:30,12,13.235,13.235,13.21,13.225,4
20160101|2015-10-12 12:00,12,13.23,13.23,13.23,13.23,1
20160101|2015-10-12 12:30,12,13.21,13.21,13.175,13.175,6
20160101|2015-10-12 13:00,12,13.19,13.19,13.17,13.17,3
20160101|2015-10-12 20:00,13,13.14,13.18,13.14,13.18,6
20160101|2015-10-13 07:00,13,13.135,13.16,13.135,13.16,4
20160101|2015-10-13 08:30,13,13.125,13.26,13.125,13.26,8
20160101|2015-10-13 09:00,13,13.2,13.2,13.175,13.175,6
20160101|2015-10-13 09:30,13,13.17,13.17,12.945,12.945,58
20160101|2015-10-13 10:00,13,12.975,13,12.96,12.98,19
20160101|2015-10-13 10:30,13,12.97,12.975,12.95,12.95,33
20160101|2015-10-13 11:00,13,12.96,12.96,12.95,12.96,4
20160101|2015-10-13 11:30,13,12.96,13.1,12.935,13.1,40
20160101|2015-10-13 12:00,13,13.03,13.03,12.98,12.98,7
20160101|2015-10-13 12:30,13,12.96,12.96,12.92,12.92,6
20160101|2015-10-13 13:00,13,12.94,12.945,12.86,12.895,71
20160101|2015-10-13 19:00,14,12.875,12.875,12.53,12.535,44
20160101|2015-10-13 19:30,14,12.735,12.78,12.735,12.78,21
20160101|2015-10-13 20:00,14,12.805,12.805,12.805,12.805,1
20160101|2015-10-13 20:30,14,12.8,12.8,12.8,12.8,1
20160101|2015-10-13 21:30,14,12.74,12.745,12.74,12.745,2
20160101|2015-10-13 22:30,14,12.705,12.705,12.705,12.705,1
20160101|2015-10-13 23:00,14,12.705,12.705,12.705,12.705,1
20160101|2015-10-14 01:30,14,12.705,12.705,12.705,12.705,2
20160101|2015-10-14 02:00,14,12.72,12.725,12.72,12.725,2
20160101|2015-10-14 02:30,14,12.68,12.68,12.68,12.68,3
20160101|2015-10-14 03:00,14,12.68,12.68,12.68,12.68,5
20160101|2015-10-14 03:30,14,12.675,12.675,12.675,12.675,3
20160101|2015-10-14 04:30,14,12.695,12.695,12.695,12.695,1
20160101|2015-10-14 06:00,14,12.7,12.715,12.7,12.715,6
20160101|2015-10-14 08:30,14,12.7,12.74,12.675,12.675,32
20160101|2015-10-14 09:00,14,12.67,12.73,12.51,12.54,81
20160101|2015-10-14 09:30,14,12.55,12.56,12.4,12.56,143
20160101|2015-10-14 10:00,14,12.585,12.6,12.515,12.515,45
20160101|2015-10-14 10:30,14,12.52,12.525,12.425,12.455,77
20160101|2015-10-14 11:00,14,12.455,12.475,12.42,12.445,56
20160101|2015-10-14 11:30,14,12.435,12.435,12.355,12.41,62
20160101|2015-10-14 12:00,14,12.39,12.445,12.39,12.4,36
20160101|2015-10-14 12:30,14,12.395,12.465,12.375,12.4,23
20160101|2015-10-14 13:00,14,12.4,12.47,12.4,12.47,48
20160101|2015-10-14 19:00,15,12.43,12.43,12.36,12.36,14
20160101|2015-10-14 19:30,15,12.355,12.355,12.34,12.34,14
20160101|2015-10-14 21:30,15,12.41,12.41,12.41,12.41,1
20160101|2015-10-14 22:00,15,12.39,12.39,12.39,12.39,1
20160101|2015-10-14 22:30,15,12.375,12.375,12.375,12.375,2
20160101|2015-10-14 23:00,15,12.425,12.425,12.425,12.425,1
20160101|2015-10-15 03:30,15,12.39,12.39,12.39,12.39,1
20160101|2015-10-15 04:30,15,12.37,12.37,12.37,12.37,3
20160101|2015-10-15 06:00,15,12.365,12.365,12.365,12.365,1
20160101|2015-10-15 07:00,15,12.37,12.37,12.36,12.36,4
20160101|2015-10-15 08:30,15,12.34,12.35,12.31,12.31,20
20160101|2015-10-15 09:00,15,12.31,12.58,12.28,12.58,77
20160101|2015-10-15 09:30,15,12.545,12.56,12.5,12.525,38
20160101|2015-10-15 10:00,15,12.56,12.64,12.52,12.64,38
20160101|2015-10-15 10:30,15,12.63,12.64,12.525,12.575,56
20160101|2015-10-15 11:00,15,12.54,12.59,12.515,12.57,16
20160101|2015-10-15 11:30,15,12.515,12.58,12.5,12.505,20
20160101|2015-10-15 12:00,15,12.5,12.615,12.5,12.605,17
20160101|2015-10-15 12:30,15,12.605,12.645,12.58,12.63,19
20160101|2015-10-15 13:00,15,12.64,12.67,12.555,12.605,50
20160101|2015-10-15 19:00,16,12.5,12.5,12.48,12.48,4
20160101|2015-10-16 02:00,16,12.585,12.585,12.585,12.585,1
20160101|2015-10-16 02:30,16,12.59,12.59,12.59,12.59,1
20160101|2015-10-16 03:30,16,12.595,12.595,12.595,12.595,1
20160101|2015-10-16 06:30,16,12.605,12.605,12.605,12.605,1
20160101|2015-10-16 08:30,16,12.52,12.605,12.52,12.56,37
20160101|2015-10-16 09:00,16,12.535,12.55,12.51,12.52,9
20160101|2015-10-16 09:30,16,12.515,12.545,12.49,12.525,25
20160101|2015-10-16 10:00,16,12.49,12.51,12.485,12.51,6
20160101|2015-10-16 10:30,16,12.485,12.485,12.45,12.45,27
20160101|2015-10-16 11:00,16,12.425,12.44,12.425,12.44,2
20160101|2015-10-16 11:30,16,12.46,12.48,12.46,12.48,4
20160101|2015-10-16 12:00,16,12.47,12.495,12.47,12.485,3
20160101|2015-10-16 12:30,16,12.46,12.46,12.425,12.435,17
20160101|2015-10-16 13:00,16,12.435,12.435,12.395,12.4,23
20160101|2015-10-18 19:00,19,12.4,12.4,12.39,12.39,5
20160101|2015-10-18 22:00,19,12.43,12.43,12.43,12.43,1
20160101|2015-10-19 02:00,19,12.44,12.44,12.44,12.44,1
20160101|2015-10-19 05:00,19,12.43,12.43,12.43,12.43,1
20160101|2015-10-19 06:00,19,12.465,12.465,12.465,12.465,3
20160101|2015-10-19 08:30,19,12.485,12.495,12.44,12.44,19
20160101|2015-10-19 09:00,19,12.435,12.435,12.425,12.435,7
20160101|2015-10-19 09:30,19,12.43,12.43,12.41,12.41,14
20160101|2015-10-19 10:00,19,12.4,12.4,12.4,12.4,4
20160101|2015-10-19 10:30,19,12.4,12.405,12.385,12.385,30
20160101|2015-10-19 11:00,19,12.395,12.395,12.38,12.39,10
20160101|2015-10-19 11:30,19,12.39,12.39,12.38,12.38,13
20160101|2015-10-19 12:00,19,12.375,12.375,12.365,12.365,12
20160101|2015-10-19 12:30,19,12.37,12.39,12.36,12.375,22
20160101|2015-10-19 13:00,19,12.37,12.41,12.37,12.41,16
20160101|2015-10-19 19:00,20,12.45,12.45,12.45,12.45,1
20160101|2015-10-19 21:30,20,12.44,12.44,12.44,12.44,1
20160101|2015-10-20 02:30,20,12.445,12.445,12.445,12.445,1
20160101|2015-10-20 05:00,20,12.44,12.44,12.44,12.44,1
20160101|2015-10-20 06:30,20,12.44,12.44,12.44,12.44,1
20160101|2015-10-20 08:30,20,12.44,12.445,12.385,12.445,47
20160101|2015-10-20 09:00,20,12.465,12.555,12.465,12.505,47
20160101|2015-10-20 09:30,20,12.5,12.5,12.435,12.435,17
20160101|2015-10-20 10:00,20,12.425,12.475,12.41,12.475,9
20160101|2015-10-20 10:30,20,12.44,12.44,12.42,12.435,39
20160101|2015-10-20 11:00,20,12.43,12.445,12.43,12.43,14
20160101|2015-10-20 11:30,20,12.43,12.43,12.43,12.43,1
20160101|2015-10-20 12:00,20,12.43,12.43,12.43,12.43,7
20160101|2015-10-20 12:30,20,12.41,12.445,12.41,12.445,26
20160101|2015-10-20 13:00,20,12.455,12.47,12.455,12.47,10
20160101|2015-10-20 19:00,21,12.47,12.47,12.47,12.47,1
20160101|2015-10-20 20:00,21,12.48,12.48,12.48,12.48,1
20160101|2015-10-20 21:30,21,12.53,12.53,12.53,12.53,2
20160101|2015-10-20 23:30,21,12.53,12.535,12.53,12.535,4
20160101|2015-10-21 00:30,21,12.5,12.53,12.5,12.53,2
20160101|2015-10-21 03:30,21,12.505,12.505,12.505,12.505,2
20160101|2015-10-21 04:00,21,12.51,12.545,12.51,12.545,30
20160101|2015-10-21 04:30,21,12.525,12.555,12.525,12.555,29
20160101|2015-10-21 05:00,21,12.555,12.565,12.555,12.565,10
20160101|2015-10-21 05:30,21,12.565,12.57,12.54,12.54,4
20160101|2015-10-21 06:00,21,12.565,12.565,12.55,12.55,3
20160101|2015-10-21 06:30,21,12.58,12.58,12.58,12.58,3
20160101|2015-10-21 07:00,21,12.575,12.58,12.57,12.57,3
20160101|2015-10-21 08:30,21,12.55,12.58,12.52,12.55,23
20160101|2015-10-21 09:00,21,12.52,12.53,12.505,12.52,20
20160101|2015-10-21 09:30,21,12.515,12.515,12.485,12.49,38
20160101|2015-10-21 10:00,21,12.49,12.525,12.49,12.525,30
20160101|2015-10-21 10:30,21,12.53,12.53,12.495,12.51,19
20160101|2015-10-21 11:00,21,12.5,12.54,12.49,12.54,17
20160101|2015-10-21 11:30,21,12.515,12.545,12.5,12.545,11
20160101|2015-10-21 12:00,21,12.53,12.53,12.525,12.525,7
20160101|2015-10-21 12:30,21,12.525,12.545,12.52,12.54,18
20160101|2015-10-21 13:00,21,12.54,12.575,12.54,12.575,39
20160101|2015-10-22 03:30,22,12.54,12.54,12.54,12.54,1
20160101|2015-10-22 04:30,22,12.555,12.555,12.54,12.54,2
20160101|2015-10-22 06:00,22,12.55,12.55,12.535,12.535,2
20160101|2015-10-22 06:30,22,12.53,12.53,12.52,12.52,4
20160101|2015-10-22 07:00,22,12.55,12.55,12.53,12.53,6
20160101|2015-10-22 08:30,22,12.52,12.56,12.5,12.535,34
20160101|2015-10-22 09:00,22,12.505,12.53,12.48,12.48,34
20160101|2015-10-22 09:30,22,12.495,12.5,12.425,12.44,36
20160101|2015-10-22 10:00,22,12.44,12.44,12.415,12.415,26
20160101|2015-10-22 10:30,22,12.43,12.435,12.415,12.435,27
20160101|2015-10-22 11:00,22,12.415,12.435,12.41,12.435,14
20160101|2015-10-22 11:30,22,12.415,12.44,12.415,12.415,9
20160101|2015-10-22 12:00,22,12.415,12.415,12.415,12.415,6
20160101|2015-10-22 12:30,22,12.415,12.475,12.415,12.44,19
20160101|2015-10-22 13:00,22,12.425,12.425,12.415,12.425,6
20160101|2015-10-22 19:00,23,12.42,12.42,12.42,12.42,1
20160101|2015-10-22 19:30,23,12.42,12.42,12.42,12.42,1
20160101|2015-10-22 21:00,23,12.445,12.445,12.445,12.445,1
20160101|2015-10-23 01:30,23,12.42,12.42,12.415,12.415,7
20160101|2015-10-23 03:00,23,12.425,12.425,12.425,12.425,1
20160101|2015-10-23 04:00,23,12.42,12.435,12.42,12.435,8
20160101|2015-10-23 04:30,23,12.44,12.44,12.44,12.44,1
20160101|2015-10-23 05:00,23,12.435,12.435,12.435,12.435,1
20160101|2015-10-23 06:30,23,12.44,12.44,12.44,12.44,2
20160101|2015-10-23 08:30,23,12.435,12.52,12.4,12.48,44
20160101|2015-10-23 09:00,23,12.48,12.48,12.4,12.4,12
20160101|2015-10-23 09:30,23,12.415,12.42,12.36,12.375,81
20160101|2015-10-23 10:00,23,12.375,12.38,12.36,12.375,10
20160101|2015-10-23 10:30,23,12.365,12.365,12.185,12.21,239
20160101|2015-10-23 11:00,23,12.22,12.245,12.2,12.23,40
20160101|2015-10-23 11:30,23,12.23,12.23,12.185,12.2,40
20160101|2015-10-23 12:00,23,12.2,12.2,12.15,12.15,99
20160101|2015-10-23 12:30,23,12.15,12.19,12.135,12.19,33
20160101|2015-10-23 13:00,23,12.155,12.295,12.135,12.275,35
20160101|2015-10-25 19:00,26,12.14,12.145,12.135,12.135,30
20160101|2015-10-25 19:30,26,12.135,12.135,12.135,12.135,4
20160101|2015-10-25 20:00,26,12.13,12.13,12.13,12.13,2
20160101|2015-10-25 22:00,26,12.195,12.2,12.175,12.175,5
20160101|2015-10-25 22:30,26,12.2,12.2,12.2,12.2,1
20160101|2015-10-26 01:30,26,12.2,12.21,12.2,12.21,5
20160101|2015-10-26 03:30,26,12.175,12.175,12.17,12.17,3
20160101|2015-10-26 04:00,26,12.16,12.16,12.155,12.155,3
20160101|2015-10-26 05:30,26,12.15,12.15,12.15,12.15,3
20160101|2015-10-26 06:00,26,12.15,12.15,12.15,12.15,2
20160101|2015-10-26 06:30,26,12.15,12.21,12.15,12.21,8
20160101|2015-10-26 07:00,26,12.195,12.195,12.18,12.18,4
20160101|2015-10-26 08:30,26,12.185,12.185,12.15,12.155,12
20160101|2015-10-26 09:00,26,12.15,12.165,12.15,12.155,23
20160101|2015-10-26 09:30,26,12.16,12.16,12.145,12.15,37
20160101|2015-10-26 10:00,26,12.14,12.155,12.14,12.155,20
20160101|2015-10-26 10:30,26,12.16,12.16,12.1,12.1,68
20160101|2015-10-26 11:00,26,12.1,12.11,12.075,12.1,32
20160101|2015-10-26 11:30,26,12.1,12.105,12.07,12.07,54
20160101|2015-10-26 12:00,26,12.065,12.095,12.02,12.04,120
20160101|2015-10-26 12:30,26,12.04,12.045,11.95,11.96,96
20160101|2015-10-26 13:00,26,11.96,11.965,11.93,11.935,46
20160101|2015-10-26 19:00,27,11.975,12.13,11.93,12.13,25
20160101|2015-10-26 19:30,27,12,12,11.975,11.975,2
20160101|2015-10-26 20:00,27,12.03,12.06,11.965,11.965,8
20160101|2015-10-26 21:00,27,11.96,11.96,11.935,11.935,12
20160101|2015-10-26 21:30,27,11.945,11.945,11.945,11.945,1
20160101|2015-10-26 22:00,27,11.935,11.935,11.935,11.935,1
20160101|2015-10-27 00:30,27,11.935,11.935,11.935,11.935,1
20160101|2015-10-27 02:30,27,11.945,11.945,11.945,11.945,1
20160101|2015-10-27 03:30,27,11.945,11.945,11.945,11.945,1
20160101|2015-10-27 05:30,27,11.965,11.965,11.965,11.965,2
20160101|2015-10-27 06:30,27,11.985,12,11.985,11.99,5
20160101|2015-10-27 07:00,27,12,12,12,12,1
20160101|2015-10-27 07:30,27,12.02,12.02,12.02,12.02,1
20160101|2015-10-27 08:30,27,12.01,12.04,11.965,12.03,26
20160101|2015-10-27 09:00,27,12.01,12.045,11.96,11.96,42
20160101|2015-10-27 09:30,27,11.97,11.97,11.825,11.825,94
20160101|2015-10-27 10:00,27,11.835,11.89,11.78,11.89,141
20160101|2015-10-27 10:30,27,11.85,11.85,11.755,11.79,123
20160101|2015-10-27 11:00,27,11.79,11.82,11.76,11.805,36
20160101|2015-10-27 11:30,27,11.785,11.835,11.785,11.835,71
20160101|2015-10-27 12:00,27,11.815,11.935,11.815,11.865,32
20160101|2015-10-27 12:30,27,11.87,11.88,11.855,11.87,44
20160101|2015-10-27 13:00,27,11.86,11.895,11.86,11.895,29
20160101|2015-10-27 19:00,28,11.905,11.905,11.905,11.905,1
20160101|2015-10-27 19:30,28,11.89,11.89,11.89,11.89,1
20160101|2015-10-27 20:30,28,11.925,11.93,11.885,11.885,5
20160101|2015-10-27 21:00,28,11.885,11.885,11.885,11.885,1
20160101|2015-10-28 03:30,28,11.86,11.86,11.86,11.86,1
20160101|2015-10-28 04:00,28,11.86,11.86,11.86,11.86,1
20160101|2015-10-28 05:00,28,11.87,11.87,11.86,11.86,4
20160101|2015-10-28 05:30,28,11.86,11.86,11.86,11.86,1
20160101|2015-10-28 06:00,28,11.86,11.86,11.86,11.86,2
20160101|2015-10-28 07:00,28,11.86,11.86,11.86,11.86,25
20160101|2015-10-28 07:30,28,11.88,11.885,11.86,11.86,10
20160101|2015-10-28 08:30,28,11.845,11.885,11.82,11.885,106
20160101|2015-10-28 09:00,28,11.87,11.88,11.81,11.81,25
20160101|2015-10-28 09:30,28,11.825,11.83,11.78,11.785,92
20160101|2015-10-28 10:00,28,11.785,11.79,11.665,11.755,190
20160101|2015-10-28 10:30,28,11.75,11.75,11.695,11.695,69
20160101|2015-10-28 11:00,28,11.705,11.75,11.69,11.695,55
20160101|2015-10-28 11:30,28,11.695,11.72,11.69,11.7,56
20160101|2015-10-28 12:00,28,11.695,11.72,11.675,11.72,73
20160101|2015-10-28 12:30,28,11.69,11.69,11.65,11.65,99
20160101|2015-10-28 13:00,28,11.655,11.725,11.65,11.65,56
20160101|2015-10-28 19:00,29,11.65,11.65,11.58,11.635,45
20160101|2015-10-28 20:00,29,11.605,11.605,11.6,11.6,3
20160101|2015-10-28 21:30,29,11.605,11.605,11.605,11.605,1
20160101|2015-10-28 22:00,29,11.605,11.605,11.6,11.6,3
20160101|2015-10-28 22:30,29,11.6,11.6,11.6,11.6,3
20160101|2015-10-29 00:30,29,11.6,11.6,11.6,11.6,1
20160101|2015-10-29 01:30,29,11.62,11.62,11.62,11.62,1
20160101|2015-10-29 04:00,29,11.62,11.62,11.62,11.62,1
20160101|2015-10-29 04:30,29,11.605,11.605,11.605,11.605,1
20160101|2015-10-29 06:30,29,11.605,11.61,11.605,11.61,4
20160101|2015-10-29 07:00,29,11.6,11.6,11.6,11.6,3
20160101|2015-10-29 07:30,29,11.6,11.6,11.585,11.585,3
20160101|2015-10-29 08:30,29,11.58,11.795,11.55,11.755,95
20160101|2015-10-29 09:00,29,11.74,11.76,11.71,11.73,27
20160101|2015-10-29 09:30,29,11.72,11.73,11.62,11.665,89
20160101|2015-10-29 10:00,29,11.655,11.765,11.65,11.765,55
20160101|2015-10-29 10:30,29,11.76,11.78,11.66,11.66,122
20160101|2015-10-29 11:00,29,11.66,11.68,11.63,11.68,56
20160101|2015-10-29 11:30,29,11.68,11.725,11.655,11.655,74
20160101|2015-10-29 12:00,29,11.67,11.745,11.67,11.735,34
20160101|2015-10-29 12:30,29,11.74,11.75,11.705,11.75,73
20160101|2015-10-29 13:00,29,11.75,11.86,11.745,11.855,130
20160101|2015-10-29 19:00,30,11.855,11.855,11.85,11.85,7
20160101|2015-10-29 19:30,30,11.91,11.915,11.89,11.89,3
20160101|2015-10-29 20:00,30,11.89,11.89,11.89,11.89,1
20160101|2015-10-29 20:30,30,11.88,11.88,11.88,11.88,1
20160101|2015-10-29 21:00,30,11.89,11.89,11.885,11.885,2
20160101|2015-10-29 21:30,30,11.88,11.88,11.865,11.865,2
20160101|2015-10-29 22:00,30,11.895,11.895,11.895,11.895,2
20160101|2015-10-29 23:00,30,11.89,11.89,11.89,11.89,1
20160101|2015-10-30 00:00,30,11.905,11.92,11.905,11.92,5
20160101|2015-10-30 00:30,30,11.93,11.93,11.93,11.93,1
20160101|2015-10-30 01:00,30,11.95,11.955,11.95,11.955,4
20160101|2015-10-30 01:30,30,11.955,11.955,11.955,11.955,2
20160101|2015-10-30 02:00,30,11.96,11.96,11.955,11.955,2
20160101|2015-10-30 03:00,30,11.945,11.955,11.945,11.955,2
20160101|2015-10-30 03:30,30,11.955,11.96,11.92,11.92,6
20160101|2015-10-30 04:00,30,11.91,11.91,11.91,11.91,2
20160101|2015-10-30 04:30,30,11.91,11.91,11.91,11.91,1
20160101|2015-10-30 06:00,30,11.89,11.89,11.89,11.89,3
20160101|2015-10-30 07:30,30,11.905,11.91,11.905,11.91,2
20160101|2015-10-30 08:30,30,11.91,11.965,11.895,11.93,47
20160101|2015-10-30 09:00,30,11.895,11.9,11.88,11.89,35
20160101|2015-10-30 09:30,30,11.895,11.9,11.85,11.88,76
20160101|2015-10-30 10:00,30,11.875,11.88,11.875,11.875,9
20160101|2015-10-30 10:30,30,11.88,11.88,11.82,11.82,63
20160101|2015-10-30 11:00,30,11.82,11.825,11.755,11.755,61
20160101|2015-10-30 11:30,30,11.755,11.755,11.6,11.645,241
20160101|2015-10-30 12:00,30,11.645,11.76,11.645,11.76,56
20160101|2015-10-30 12:30,30,11.77,11.81,11.71,11.81,94
20160101|2015-10-30 13:00,30,11.815,11.94,11.8,11.94,95
20160101|2015-11-01 19:00,2,11.935,11.94,11.935,11.94,3
20160101|2015-11-01 20:30,2,11.945,11.945,11.945,11.945,2
20160101|2015-11-01 21:30,2,11.97,11.995,11.97,11.995,12
20160101|2015-11-01 22:00,2,12,12,12,12,1
20160101|2015-11-01 22:30,2,12.03,12.175,12.03,12.145,60
20160101|2015-11-01 23:00,2,12.16,12.19,12.16,12.19,6
20160101|2015-11-02 00:00,2,12.17,12.17,12.17,12.17,3
20160101|2015-11-02 00:30,2,12.175,12.175,12.175,12.175,4
20160101|2015-11-02 01:00,2,12.115,12.175,12.115,12.175,6
20160101|2015-11-02 03:00,2,12.13,12.13,12.115,12.115,6
20160101|2015-11-02 03:30,2,12.115,12.115,12.08,12.08,3
20160101|2015-11-02 04:30,2,12.1,12.1,12.1,12.1,1
20160101|2015-11-02 05:30,2,12.095,12.1,12.095,12.1,2
20160101|2015-11-02 06:00,2,12.1,12.115,12.08,12.115,5
20160101|2015-11-02 08:30,2,11.98,12.3,11.95,12.125,174
20160101|2015-11-02 09:00,2,12.15,12.15,12.1,12.15,40
20160101|2015-11-02 09:30,2,12.115,12.12,12.065,12.08,41
20160101|2015-11-02 10:00,2,12.075,12.1,12.075,12.1,7
20160101|2015-11-02 10:30,2,12.095,12.115,12,12,75
20160101|2015-11-02 11:00,2,12.01,12.045,12.005,12.01,9
20160101|2015-11-02 11:30,2,12.005,12.005,11.99,12,17
20160101|2015-11-02 12:00,2,12.01,12.065,12.01,12.065,11
20160101|2015-11-02 12:30,2,12.06,12.065,12,12.015,37
20160101|2015-11-02 13:00,2,12.015,12.19,12.015,12.145,78
20160101|2015-11-02 19:00,3,12.17,12.2,12.09,12.2,10
20160101|2015-11-02 19:30,3,12.17,12.17,12.17,12.17,1
20160101|2015-11-02 20:00,3,12.17,12.17,12.17,12.17,1
20160101|2015-11-03 01:00,3,12.095,12.175,12.095,12.175,2
20160101|2015-11-03 03:00,3,12.13,12.13,12.13,12.13,2
20160101|2015-11-03 04:00,3,12.105,12.105,12.06,12.075,11
20160101|2015-11-03 04:30,3,12.05,12.05,12.05,12.05,1
20160101|2015-11-03 05:00,3,12.075,12.075,12.075,12.075,1
20160101|2015-11-03 05:30,3,12.05,12.085,12.05,12.085,17
20160101|2015-11-03 06:00,3,12.105,12.105,12.105,12.105,1
20160101|2015-11-03 06:30,3,12.13,12.15,12.13,12.15,4
20160101|2015-11-03 07:30,3,12.095,12.095,12.095,12.095,1
20160101|2015-11-03 08:30,3,12.075,12.14,12.05,12.11,44
20160101|2015-11-03 09:00,3,12.105,12.17,12.105,12.17,22
20160101|2015-11-03 09:30,3,12.17,12.18,12.1,12.1,40
20160101|2015-11-03 10:00,3,12.09,12.105,12.09,12.105,21
20160101|2015-11-03 10:30,3,12.12,12.16,12.09,12.11,55
20160101|2015-11-03 11:00,3,12.115,12.15,12.11,12.11,14
20160101|2015-11-03 11:30,3,12.11,12.12,12.09,12.105,29
20160101|2015-11-03 12:00,3,12.115,12.115,12.11,12.11,2
20160101|2015-11-03 12:30,3,12.11,12.125,12.1,12.11,19
20160101|2015-11-03 13:00,3,12.11,12.19,12.11,12.185,61
20160101|2015-11-03 19:00,4,12.2,12.2,12.2,12.2,1
20160101|2015-11-03 19:30,4,12.22,12.275,12.22,12.275,6
20160101|2015-11-03 20:00,4,12.245,12.245,12.23,12.23,2
20160101|2015-11-03 20:30,4,12.245,12.245,12.245,12.245,1
20160101|2015-11-03 21:00,4,12.27,12.27,12.25,12.25,2
20160101|2015-11-03 21:30,4,12.27,12.275,12.27,12.275,3
20160101|2015-11-04 02:30,4,12.25,12.25,12.25,12.25,1
20160101|2015-11-04 03:00,4,12.24,12.24,12.23,12.23,4
20160101|2015-11-04 06:30,4,12.215,12.23,12.215,12.23,6
20160101|2015-11-04 07:00,4,12.205,12.205,12.17,12.175,8
20160101|2015-11-04 08:30,4,12.195,12.435,12.195,12.4,104
20160101|2015-11-04 09:00,4,12.42,12.42,12.32,12.37,34
20160101|2015-11-04 09:30,4,12.39,12.42,12.37,12.4,41
20160101|2015-11-04 10:00,4,12.4,12.45,12.4,12.45,25
20160101|2015-11-04 10:30,4,12.45,12.45,12.375,12.38,41
20160101|2015-11-04 11:00,4,12.38,12.41,12.38,12.41,2
20160101|2015-11-04 11:30,4,12.415,12.415,12.38,12.38,6
20160101|2015-11-04 12:00,4,12.385,12.385,12.38,12.38,2
20160101|2015-11-04 12:30,4,12.385,12.41,12.385,12.41,7
20160101|2015-11-04 13:00,4,12.405,12.455,12.405,12.445,44
20160101|2015-11-04 19:00,5,12.43,12.44,12.43,12.44,4
20160101|2015-11-04 20:00,5,12.405,12.405,12.4,12.4,3
20160101|2015-11-04 20:30,5,12.43,12.435,12.43,12.435,2
20160101|2015-11-05 03:30,5,12.435,12.435,12.435,12.435,1
20160101|2015-11-05 04:00,5,12.425,12.43,12.425,12.43,2
20160101|2015-11-05 04:30,5,12.41,12.41,12.39,12.39,4
20160101|2015-11-05 05:30,5,12.39,12.395,12.39,12.395,4
20160101|2015-11-05 06:00,5,12.38,12.38,12.375,12.375,2
20160101|2015-11-05 07:00,5,12.395,12.4,12.395,12.4,3
20160101|2015-11-05 07:30,5,12.4,12.405,12.4,12.405,4
20160101|2015-11-05 08:30,5,12.38,12.4,12.35,12.36,27
20160101|2015-11-05 09:00,5,12.38,12.435,12.38,12.435,13
20160101|2015-11-05 09:30,5,12.395,12.485,12.385,12.485,75
20160101|2015-11-05 10:00,5,12.465,12.475,12.465,12.475,3
20160101|2015-11-05 10:30,5,12.46,12.48,12.44,12.48,13
20160101|2015-11-05 11:00,5,12.45,12.45,12.415,12.415,14
20160101|2015-11-05 11:30,5,12.405,12.41,12.37,12.405,18
20160101|2015-11-05 12:00,5,12.41,12.43,12.405,12.43,6
20160101|2015-11-05 12:30,5,12.41,12.41,12.4,12.4,4
20160101|2015-11-05 13:00,5,12.41,12.46,12.4,12.44,18
20160101|2015-11-05 19:00,6,12.43,12.475,12.43,12.46,40
20160101|2015-11-05 21:30,6,12.45,12.45,12.435,12.435,2
20160101|2015-11-05 22:00,6,12.43,12.43,12.425,12.425,2
20160101|2015-11-05 22:30,6,12.425,12.45,12.425,12.45,2
20160101|2015-11-06 04:00,6,12.42,12.42,12.415,12.415,2
20160101|2015-11-06 06:00,6,12.41,12.41,12.405,12.405,2
20160101|2015-11-06 06:30,6,12.4,12.4,12.37,12.37,25
20160101|2015-11-06 07:00,6,12.385,12.39,12.385,12.385,6
20160101|2015-11-06 07:30,6,12.425,12.425,12.39,12.39,6
20160101|2015-11-06 08:30,6,12.39,12.415,12.385,12.415,38
20160101|2015-11-06 09:00,6,12.39,12.43,12.39,12.43,18
20160101|2015-11-06 09:30,6,12.395,12.4,12.395,12.395,3
20160101|2015-11-06 10:00,6,12.395,12.41,12.39,12.41,9
20160101|2015-11-06 10:30,6,12.395,12.395,12.39,12.39,6
20160101|2015-11-06 11:00,6,12.395,12.41,12.395,12.41,8
20160101|2015-11-06 11:30,6,12.4,12.43,12.4,12.4,12
20160101|2015-11-06 12:00,6,12.395,12.395,12.395,12.395,7
20160101|2015-11-06 12:30,6,12.405,12.49,12.405,12.49,79
20160101|2015-11-06 13:00,6,12.48,12.48,12.39,12.39,21
20160101|2015-11-08 19:00,9,12.4,12.4,12.26,12.285,63
20160101|2015-11-08 19:30,9,12.27,12.27,12.205,12.205,9
20160101|2015-11-08 20:00,9,12.21,12.27,12.205,12.27,11
20160101|2015-11-08 20:30,9,12.33,12.34,12.29,12.29,3
20160101|2015-11-08 21:30,9,12.235,12.29,12.235,12.275,4
20160101|2015-11-08 22:00,9,12.225,12.225,12.225,12.225,2
20160101|2015-11-09 00:00,9,12.225,12.225,12.22,12.22,2
20160101|2015-11-09 00:30,9,12.22,12.225,12.22,12.22,8
20160101|2015-11-09 01:00,9,12.22,12.22,12.22,12.22,5
20160101|2015-11-09 01:30,9,12.225,12.225,12.22,12.22,4
20160101|2015-11-09 02:00,9,12.22,12.22,12.22,12.22,2
20160101|2015-11-09 02:30,9,12.21,12.21,12.205,12.205,3
20160101|2015-11-09 03:00,9,12.21,12.21,12.21,12.21,2
20160101|2015-11-09 03:30,9,12.205,12.205,12,12.005,101
20160101|2015-11-09 04:00,9,12.05,12.05,12.05,12.05,1
20160101|2015-11-09 04:30,9,12.05,12.05,12.05,12.05,2
20160101|2015-11-09 05:00,9,12.055,12.125,12.055,12.125,2
20160101|2015-11-09 06:00,9,12.085,12.085,12.06,12.06,5
20160101|2015-11-09 06:30,9,12.135,12.15,12.135,12.15,4
20160101|2015-11-09 07:00,9,12.095,12.095,12.095,12.095,1
20160101|2015-11-09 07:30,9,12.1,12.1,12.1,12.1,1
20160101|2015-11-09 08:30,9,12.09,12.165,12,12.055,144
20160101|2015-11-09 09:00,9,12.055,12.15,11.9,12.085,222
20160101|2015-11-09 09:30,9,12.045,12.09,12.025,12.05,25
20160101|2015-11-09 10:00,9,12.05,12.05,12.045,12.045,4
20160101|2015-11-09 10:30,9,12.05,12.09,12.04,12.09,12
20160101|2015-11-09 11:00,9,12.07,12.09,12.07,12.09,4
20160101|2015-11-09 11:30,9,12.06,12.06,12.06,12.06,2
20160101|2015-11-09 12:00,9,12.07,12.085,12.07,12.085,3
20160101|2015-11-09 12:30,9,12.07,12.07,12.06,12.06,11
20160101|2015-11-09 13:00,9,12.065,12.085,12.05,12.08,30
20160101|2015-11-09 19:00,10,12.04,12.045,12.04,12.045,5
20160101|2015-11-09 20:00,10,12.085,12.09,12.085,12.09,2
20160101|2015-11-09 20:30,10,12.09,12.09,12.09,12.09,1
20160101|2015-11-09 21:00,10,12.095,12.095,12.055,12.055,4
20160101|2015-11-10 00:00,10,12.07,12.07,12.07,12.07,1
20160101|2015-11-10 01:30,10,12.105,12.105,12.105,12.105,1
20160101|2015-11-10 03:00,10,12.11,12.11,12.11,12.11,7
20160101|2015-11-10 05:30,10,12.11,12.11,12.11,12.11,2
20160101|2015-11-10 06:30,10,12.1,12.1,12.1,12.1,1
20160101|2015-11-10 07:00,10,12.11,12.11,12.11,12.11,1
20160101|2015-11-10 07:30,10,12.12,12.12,12.12,12.12,2
20160101|2015-11-10 08:30,10,12.12,12.17,12.1,12.17,35
20160101|2015-11-10 09:00,10,12.14,12.145,12.135,12.145,7
20160101|2015-11-10 09:30,10,12.155,12.205,12.155,12.2,25
20160101|2015-11-10 10:00,10,12.205,12.315,12.195,12.215,65
20160101|2015-11-10 10:30,10,12.215,12.28,12.205,12.28,30
20160101|2015-11-10 11:00,10,12.255,12.255,12.02,12.14,106
20160101|2015-11-10 11:30,10,12.145,12.16,12.005,12.005,48
20160101|2015-11-10 12:00,10,12.005,12.01,11.895,11.895,242
20160101|2015-11-10 12:30,10,11.89,11.9,11.88,11.89,46
20160101|2015-11-10 13:00,10,11.89,11.925,11.855,11.91,65
20160101|2015-11-10 19:00,11,11.9,11.9,11.885,11.885,7
20160101|2015-11-10 19:30,11,11.88,11.88,11.88,11.88,5
20160101|2015-11-10 20:00,11,11.88,11.88,11.88,11.88,4
20160101|2015-11-10 20:30,11,11.88,11.88,11.88,11.88,1
20160101|2015-11-10 21:00,11,11.905,11.91,11.905,11.91,2
20160101|2015-11-10 21:30,11,11.935,11.935,11.935,11.935,1
20160101|2015-11-11 02:00,11,11.94,11.94,11.94,11.94,1
20160101|2015-11-11 02:30,11,11.93,11.93,11.93,11.93,1
20160101|2015-11-11 03:00,11,11.925,11.925,11.925,11.925,1
20160101|2015-11-11 04:30,11,11.9,11.9,11.9,11.9,1
20160101|2015-11-11 05:30,11,11.9,11.905,11.9,11.905,3
20160101|2015-11-11 06:30,11,11.895,11.895,11.895,11.895,1
20160101|2015-11-11 07:00,11,11.915,11.915,11.915,11.915,2
20160101|2015-11-11 08:30,11,11.895,11.98,11.885,11.97,32
20160101|2015-11-11 09:00,11,11.96,11.96,11.94,11.94,11
20160101|2015-11-11 09:30,11,11.94,11.94,11.85,11.935,38
20160101|2015-11-11 10:00,11,11.915,11.915,11.91,11.91,13
20160101|2015-11-11 10:30,11,11.905,11.905,11.905,11.905,9
20160101|2015-11-11 11:00,11,11.905,11.92,11.88,11.88,16
20160101|2015-11-11 11:30,11,11.9,11.915,11.88,11.88,11
20160101|2015-11-11 12:00,11,11.91,11.91,11.91,11.91,2
20160101|2015-11-11 12:30,11,11.89,11.9,11.88,11.88,21
20160101|2015-11-11 13:00,11,11.88,11.93,11.87,11.93,26
20160101|2015-11-11 19:00,12,11.895,11.895,11.895,11.895,2
20160101|2015-11-11 23:30,12,11.95,12.01,11.95,12.01,13
20160101|2015-11-12 02:00,12,11.99,11.99,11.97,11.97,4
20160101|2015-11-12 07:30,12,11.92,11.92,11.92,11.92,3
20160101|2015-11-12 08:30,12,11.92,11.93,11.895,11.93,17
20160101|2015-11-12 09:00,12,11.95,11.97,11.95,11.97,10
20160101|2015-11-12 09:30,12,12,12.055,12,12.04,44
20160101|2015-11-12 10:00,12,12.03,12.1,12.03,12.09,18
20160101|2015-11-12 10:30,12,12.075,12.115,12.055,12.11,30
20160101|2015-11-12 11:00,12,12.115,12.235,12.11,12.19,43
20160101|2015-11-12 11:30,12,12.185,12.255,12.165,12.19,39
20160101|2015-11-12 12:00,12,12.19,12.215,12.17,12.19,33
20160101|2015-11-12 12:30,12,12.17,12.2,12.17,12.19,15
20160101|2015-11-12 13:00,12,12.19,12.375,12.19,12.33,121
20160101|2015-11-12 19:00,13,12.305,12.305,12.25,12.25,13
20160101|2015-11-12 19:30,13,12.23,12.245,12.2,12.245,11
20160101|2015-11-12 20:00,13,12.22,12.22,12.035,12.1,53
20160101|2015-11-12 20:30,13,12.225,12.23,12.225,12.23,5
20160101|2015-11-12 21:00,13,12.255,12.255,12.225,12.225,2
20160101|2015-11-12 22:30,13,12.225,12.32,12.22,12.32,15
20160101|2015-11-12 23:00,13,12.275,12.275,12.275,12.275,2
20160101|2015-11-12 23:30,13,12.275,12.275,12.275,12.275,1
20160101|2015-11-13 01:30,13,12.27,12.275,12.27,12.275,2
20160101|2015-11-13 02:30,13,12.275,12.275,12.275,12.275,1
20160101|2015-11-13 03:00,13,12.275,12.275,12.275,12.275,4
20160101|2015-11-13 03:30,13,12.265,12.265,12.26,12.26,2
20160101|2015-11-13 04:00,13,12.255,12.255,12.255,12.255,1
20160101|2015-11-13 05:00,13,12.22,12.22,12.22,12.22,2
20160101|2015-11-13 05:30,13,12.235,12.235,12.235,12.235,4
20160101|2015-11-13 06:00,13,12.235,12.235,12.235,12.235,6
20160101|2015-11-13 07:00,13,12.235,12.235,12.17,12.17,15
20160101|2015-11-13 07:30,13,12.17,12.17,12.15,12.15,14
20160101|2015-11-13 08:30,13,12.17,12.295,12.17,12.24,56
20160101|2015-11-13 09:00,13,12.24,12.255,12.19,12.19,19
20160101|2015-11-13 09:30,13,12.195,12.2,12.16,12.16,19
20160101|2015-11-13 10:00,13,12.16,12.17,12.15,12.15,26
20160101|2015-11-13 10:30,13,12.15,12.19,12.15,12.19,48
20160101|2015-11-13 11:00,13,12.19,12.19,12.18,12.18,3
20160101|2015-11-13 11:30,13,12.2,12.2,12.195,12.2,18
20160101|2015-11-13 12:00,13,12.2,12.2,12.18,12.18,15
20160101|2015-11-13 12:30,13,12.18,12.2,12.18,12.2,28
20160101|2015-11-13 13:00,13,12.18,12.18,12.12,12.125,37
20160101|2015-11-15 19:00,16,12.08,12.145,12.045,12.085,11
20160101|2015-11-15 20:30,16,12.145,12.145,12.145,12.145,1
20160101|2015-11-15 23:30,16,12.11,12.11,12.11,12.11,1
20160101|2015-11-16 02:30,16,12.095,12.095,12.095,12.095,1
20160101|2015-11-16 03:00,16,12.095,12.095,12.095,12.095,1
20160101|2015-11-16 06:30,16,12.08,12.09,12.08,12.09,5
20160101|2015-11-16 07:00,16,12.075,12.08,12.07,12.08,4
20160101|2015-11-16 07:30,16,12.08,12.08,12.08,12.08,1
20160101|2015-11-16 08:30,16,12.065,12.065,11.78,11.875,258
20160101|2015-11-16 09:00,16,11.88,11.89,11.825,11.825,14
20160101|2015-11-16 09:30,16,11.85,11.97,11.85,11.94,38
20160101|2015-11-16 10:00,16,11.94,11.97,11.94,11.965,4
20160101|2015-11-16 10:30,16,11.94,11.94,11.9,11.94,27
20160101|2015-11-16 11:00,16,11.94,11.94,11.91,11.935,6
20160101|2015-11-16 11:30,16,11.935,11.97,11.91,11.935,16
20160101|2015-11-16 12:00,16,11.91,11.91,11.885,11.885,11
20160101|2015-11-16 12:30,16,11.905,11.935,11.89,11.93,17
20160101|2015-11-16 13:00,16,11.88,11.88,11.82,11.835,33
20160101|2015-11-16 19:00,17,11.78,11.78,11.75,11.76,11
20160101|2015-11-16 19:30,17,11.75,11.75,11.75,11.75,3
20160101|2015-11-16 20:00,17,11.75,11.75,11.745,11.75,3
20160101|2015-11-16 20:30,17,11.76,11.83,11.76,11.83,15
20160101|2015-11-16 21:00,17,11.795,11.795,11.795,11.795,1
20160101|2015-11-16 22:30,17,11.825,11.825,11.825,11.825,1
20160101|2015-11-16 23:00,17,11.83,11.83,11.82,11.82,2
20160101|2015-11-17 00:00,17,11.83,11.83,11.83,11.83,1
20160101|2015-11-17 00:30,17,11.815,11.815,11.815,11.815,1
20160101|2015-11-17 02:00,17,11.83,11.83,11.83,11.83,1
20160101|2015-11-17 02:30,17,11.815,11.815,11.815,11.815,1
20160101|2015-11-17 03:30,17,11.815,11.815,11.815,11.815,1
20160101|2015-11-17 05:00,17,11.815,11.815,11.805,11.805,5
20160101|2015-11-17 05:30,17,11.805,11.805,11.77,11.77,18
20160101|2015-11-17 06:00,17,11.765,11.765,11.765,11.765,1
20160101|2015-11-17 07:00,17,11.765,11.765,11.765,11.765,1
20160101|2015-11-17 08:30,17,11.78,11.875,11.76,11.875,39
20160101|2015-11-17 09:00,17,11.845,11.96,11.835,11.96,33
20160101|2015-11-17 09:30,17,11.965,12.07,11.965,12.06,91
20160101|2015-11-17 10:00,17,12.065,12.075,12.015,12.045,45
20160101|2015-11-17 10:30,17,12.035,12.05,11.985,12.05,19
20160101|2015-11-17 11:00,17,12.06,12.2,12.06,12.09,106
20160101|2015-11-17 11:30,17,12.11,12.16,12.11,12.16,15
20160101|2015-11-17 12:00,17,12.12,12.12,12.015,12.095,39
20160101|2015-11-17 12:30,17,12.12,12.13,12.03,12.03,11
20160101|2015-11-17 13:00,17,12.03,12.1,11.995,12.06,28
20160101|2015-11-17 19:30,18,12.05,12.05,12.05,12.05,1
20160101|2015-11-18 04:30,18,12.06,12.065,12.06,12.065,3
20160101|2015-11-18 08:30,18,11.99,12.02,11.955,11.975,38
20160101|2015-11-18 09:00,18,11.97,11.97,11.87,11.895,73
20160101|2015-11-18 09:30,18,11.88,11.895,11.8,11.895,95
20160101|2015-11-18 10:00,18,11.91,11.91,11.895,11.9,6
20160101|2015-11-18 10:30,18,11.905,11.905,11.875,11.88,14
20160101|2015-11-18 11:00,18,11.875,11.92,11.875,11.92,17
20160101|2015-11-18 11:30,18,11.93,11.935,11.915,11.935,4
20160101|2015-11-18 12:00,18,11.935,11.935,11.935,11.935,1
20160101|2015-11-18 12:30,18,11.91,11.92,11.9,11.9,6
20160101|2015-11-18 13:00,18,11.9,11.9,11.83,11.86,33
20160101|2015-11-18 19:00,19,11.89,11.89,11.89,11.89,1
20160101|2015-11-18 20:00,19,11.86,11.895,11.86,11.895,2
20160101|2015-11-18 20:30,19,11.925,11.935,11.925,11.935,3
20160101|2015-11-18 21:00,19,11.96,11.975,11.955,11.955,5
20160101|2015-11-19 02:00,19,11.97,11.97,11.97,11.97,1
20160101|2015-11-19 04:00,19,11.93,11.93,11.93,11.93,1
20160101|2015-11-19 06:00,19,11.94,11.94,11.94,11.94,2
20160101|2015-11-19 06:30,19,11.915,11.915,11.91,11.91,4
20160101|2015-11-19 07:00,19,11.895,11.895,11.89,11.89,3
20160101|2015-11-19 07:30,19,11.89,11.89,11.89,11.89,2
20160101|2015-11-19 08:30,19,11.875,11.875,11.75,11.84,94
20160101|2015-11-19 09:00,19,11.85,11.85,11.8,11.84,41
20160101|2015-11-19 09:30,19,11.835,11.835,11.805,11.805,16
20160101|2015-11-19 10:00,19,11.82,11.885,11.8,11.88,33
20160101|2015-11-19 10:30,19,11.84,11.85,11.805,11.82,35
20160101|2015-11-19 11:00,19,11.82,11.925,11.82,11.925,16
20160101|2015-11-19 11:30,19,11.895,11.9,11.855,11.895,6
20160101|2015-11-19 12:00,19,11.895,11.9,11.88,11.89,7
20160101|2015-11-19 12:30,19,11.9,11.9,11.845,11.845,11
20160101|2015-11-19 13:00,19,11.87,11.87,11.845,11.845,8
20160101|2015-11-19 19:00,20,11.875,11.875,11.875,11.875,1
20160101|2015-11-19 20:30,20,11.865,11.865,11.865,11.865,1
20160101|2015-11-20 02:00,20,11.86,11.86,11.86,11.86,1
20160101|2015-11-20 04:00,20,11.82,11.82,11.82,11.82,1
20160101|2015-11-20 06:00,20,11.83,11.835,11.815,11.82,12
20160101|2015-11-20 07:00,20,11.81,11.81,11.81,11.81,1
20160101|2015-11-20 08:30,20,11.8,11.8,11.76,11.775,19
20160101|2015-11-20 09:00,20,11.78,11.82,11.78,11.82,24
20160101|2015-11-20 09:30,20,11.805,11.985,11.805,11.985,50
20160101|2015-11-20 10:00,20,11.99,12,11.975,12,16
20160101|2015-11-20 10:30,20,11.98,12.17,11.98,12.12,49
20160101|2015-11-20 11:00,20,12.135,12.16,12.085,12.115,27
20160101|2015-11-20 11:30,20,12.13,12.13,12.05,12.05,20
20160101|2015-11-20 12:00,20,12.04,12.075,12.02,12.07,8
20160101|2015-11-20 12:30,20,12.075,12.11,12.07,12.075,14
20160101|2015-11-20 13:00,20,12.11,12.135,12.1,12.12,44
20160101|2015-11-22 19:00,23,12.12,12.135,12.12,12.135,12
20160101|2015-11-22 21:30,23,12.125,12.125,12.125,12.125,1
20160101|2015-11-22 22:30,23,12.135,12.2,12.135,12.2,11
20160101|2015-11-22 23:00,23,12.195,12.195,12.185,12.185,5
20160101|2015-11-22 23:30,23,12.2,12.2,12.2,12.2,3
20160101|2015-11-23 00:30,23,12.2,12.2,12.2,12.2,1
20160101|2015-11-23 02:30,23,12.19,12.19,12.19,12.19,2
20160101|2015-11-23 03:00,23,12.185,12.185,12.185,12.185,3
20160101|2015-11-23 03:30,23,12.185,12.185,12.185,12.185,1
20160101|2015-11-23 04:30,23,12.195,12.205,12.195,12.205,9
20160101|2015-11-23 05:00,23,12.205,12.21,12.205,12.21,5
20160101|2015-11-23 05:30,23,12.215,12.215,12.215,12.215,10
20160101|2015-11-23 06:00,23,12.205,12.25,12.205,12.25,8
20160101|2015-11-23 06:30,23,12.255,12.26,12.245,12.245,9
20160101|2015-11-23 07:00,23,12.25,12.25,12.245,12.245,14
20160101|2015-11-23 07:30,23,12.245,12.245,12.245,12.245,2
20160101|2015-11-23 08:30,23,12.245,12.295,12.215,12.215,31
20160101|2015-11-23 09:00,23,12.2,12.2,12.2,12.2,1
20160101|2015-11-23 09:30,23,12.215,12.22,12.21,12.21,7
20160101|2015-11-23 10:00,23,12.19,12.195,12.19,12.195,10
20160101|2015-11-23 10:30,23,12.195,12.205,12.195,12.2,15
20160101|2015-11-23 11:00,23,12.2,12.205,12.2,12.205,2
20160101|2015-11-23 11:30,23,12.205,12.205,12.065,12.065,26
20160101|2015-11-23 12:00,23,12.1,12.14,12.1,12.14,12
20160101|2015-11-23 12:30,23,12.11,12.11,12.03,12.03,20
20160101|2015-11-23 13:00,23,12.075,12.125,12.03,12.115,12
20160101|2015-11-23 20:30,24,12.145,12.145,12.145,12.145,1
20160101|2015-11-23 23:30,24,12.15,12.175,12.15,12.175,3
20160101|2015-11-24 01:00,24,12.12,12.12,12.12,12.12,1
20160101|2015-11-24 02:00,24,12.125,12.125,12.125,12.125,2
20160101|2015-11-24 02:30,24,12.145,12.145,12.135,12.135,5
20160101|2015-11-24 06:30,24,12.18,12.205,12.18,12.205,8
20160101|2015-11-24 07:00,24,12.21,12.225,12.2,12.2,12
20160101|2015-11-24 08:30,24,12.185,12.24,12.165,12.175,21
20160101|2015-11-24 09:00,24,12.19,12.195,12.175,12.175,4
20160101|2015-11-24 09:30,24,12.175,12.25,12.17,12.215,49
20160101|2015-11-24 10:00,24,12.19,12.19,12.155,12.155,9
20160101|2015-11-24 10:30,24,12.185,12.21,12.185,12.21,5
20160101|2015-11-24 11:00,24,12.21,12.25,12.21,12.25,40
20160101|2015-11-24 11:30,24,12.265,12.29,12.18,12.18,29
20160101|2015-11-24 12:00,24,12.18,12.225,12.18,12.205,10
20160101|2015-11-24 12:30,24,12.195,12.195,12.095,12.13,22
20160101|2015-11-24 13:00,24,12.165,12.21,12.165,12.21,9
20160101|2015-11-24 19:00,25,12.075,12.19,12.075,12.095,29
20160101|2015-11-24 23:00,25,12.11,12.11,12.11,12.11,1
20160101|2015-11-25 01:30,25,12.155,12.155,12.155,12.155,1
20160101|2015-11-25 02:00,25,12.155,12.155,12.155,12.155,2
20160101|2015-11-25 02:30,25,12.16,12.16,12.16,12.16,3
20160101|2015-11-25 03:00,25,12.16,12.16,12.16,12.16,1
20160101|2015-11-25 03:30,25,12.19,12.295,12.19,12.295,18
20160101|2015-11-25 04:00,25,12.295,12.3,12.295,12.3,4
20160101|2015-11-25 05:00,25,12.29,12.29,12.29,12.29,1
20160101|2015-11-25 06:30,25,12.285,12.285,12.28,12.28,4
20160101|2015-11-25 07:00,25,12.295,12.32,12.275,12.275,37
20160101|2015-11-25 07:30,25,12.29,12.29,12.29,12.29,3
20160101|2015-11-25 08:30,25,12.315,12.32,12.225,12.225,28
20160101|2015-11-25 09:00,25,12.26,12.26,12.15,12.16,16
20160101|2015-11-25 09:30,25,12.195,12.215,12.195,12.215,3
20160101|2015-11-25 10:00,25,12.215,12.215,12.195,12.2,3
20160101|2015-11-25 10:30,25,12.17,12.17,12.16,12.16,2
20160101|2015-11-25 11:00,25,12.17,12.205,12.17,12.205,2
20160101|2015-11-25 11:30,25,12.215,12.215,12.215,12.215,3
20160101|2015-11-25 12:00,25,12.18,12.18,12.15,12.15,11
20160101|2015-11-25 12:30,25,12.155,12.155,12.155,12.155,1
20160101|2015-11-25 13:00,25,12.155,12.155,12.12,12.12,18
20160101|2015-11-27 08:30,27,12.145,12.145,11.85,12.035,98
20160101|2015-11-27 09:00,27,11.985,12.08,11.98,12.08,15
20160101|2015-11-27 09:30,27,12.08,12.1,12.045,12.045,5
20160101|2015-11-27 10:00,27,12.04,12.075,12.02,12.055,7
20160101|2015-11-27 10:30,27,12.055,12.06,12.04,12.04,4
20160101|2015-11-27 11:00,27,12.03,12.03,11.975,11.975,14
20160101|2015-11-27 11:30,27,11.965,12.045,11.95,11.95,21
20160101|2015-11-27 12:00,27,11.95,11.95,11.93,11.93,6
20160101|2015-11-29 19:00,30,11.945,11.955,11.905,11.95,10
20160101|2015-11-29 19:30,30,11.98,11.98,11.98,11.98,1
20160101|2015-11-29 20:30,30,11.98,11.985,11.98,11.985,2
20160101|2015-11-29 21:00,30,12,12,12,12,1
20160101|2015-11-30 07:00,30,12,12.025,12,12.025,6
20160101|2015-11-30 08:30,30,12.045,12.045,12.01,12.01,13
20160101|2015-11-30 09:00,30,12.015,12.06,12.015,12.035,9
20160101|2015-11-30 09:30,30,12.035,12.035,12.005,12.005,9
20160101|2015-11-30 10:00,30,12.025,12.025,12.025,12.025,1
20160101|2015-11-30 10:30,30,12.04,12.05,12.035,12.05,6
20160101|2015-11-30 11:00,30,12.04,12.04,11.97,11.97,20
20160101|2015-11-30 11:30,30,11.975,12.03,11.975,12.03,18
20160101|2015-11-30 12:00,30,12.05,12.05,12.02,12.02,4
20160101|2015-11-30 12:30,30,12.01,12.05,12.01,12.05,6
20160101|2015-11-30 13:00,30,12.05,12.05,11.865,11.88,83
20160101|2015-11-30 19:00,1,11.95,11.95,11.95,11.95,2
20160101|2015-11-30 19:30,1,11.895,11.935,11.895,11.935,3
20160101|2015-11-30 20:00,1,11.91,11.91,11.87,11.895,9
20160101|2015-11-30 21:30,1,11.875,11.875,11.875,11.875,2
20160101|2015-11-30 22:30,1,11.86,11.86,11.85,11.855,9
20160101|2015-11-30 23:00,1,11.875,11.875,11.875,11.875,1
20160101|2015-11-30 23:30,1,11.85,11.85,11.85,11.85,2
20160101|2015-12-01 00:00,1,11.865,11.865,11.865,11.865,1
20160101|2015-12-01 04:00,1,11.89,11.89,11.89,11.89,1
20160101|2015-12-01 05:30,1,11.865,11.865,11.865,11.865,2
20160101|2015-12-01 06:00,1,11.865,11.865,11.85,11.85,9
20160101|2015-12-01 06:30,1,11.855,11.855,11.855,11.855,1
20160101|2015-12-01 07:00,1,11.855,11.88,11.855,11.865,14
20160101|2015-12-01 07:30,1,11.875,11.875,11.86,11.86,3
20160101|2015-12-01 08:30,1,11.86,11.88,11.82,11.875,24
20160101|2015-12-01 09:00,1,11.855,11.855,11.835,11.85,15
20160101|2015-12-01 09:30,1,11.84,11.84,11.77,11.77,55
20160101|2015-12-01 10:00,1,11.77,11.8,11.765,11.765,12
20160101|2015-12-01 10:30,1,11.765,11.77,11.765,11.765,23
20160101|2015-12-01 11:00,1,11.77,11.77,11.75,11.75,49
20160101|2015-12-01 11:30,1,11.75,11.77,11.745,11.77,36
20160101|2015-12-01 12:00,1,11.79,11.815,11.765,11.765,10
20160101|2015-12-01 12:30,1,11.755,11.77,11.75,11.76,8
20160101|2015-12-01 13:00,1,11.765,11.785,11.655,11.695,117
20160101|2015-12-01 19:00,2,11.72,11.72,11.715,11.715,3
20160101|2015-12-01 19:30,2,11.705,11.705,11.69,11.69,8
20160101|2015-12-01 20:30,2,11.68,11.68,11.675,11.675,2
20160101|2015-12-01 21:30,2,11.675,11.675,11.675,11.675,1
20160101|2015-12-01 22:00,2,11.68,11.68,11.68,11.68,2
20160101|2015-12-02 00:30,2,11.68,11.68,11.68,11.68,1
20160101|2015-12-02 01:00,2,11.675,11.675,11.675,11.675,5
20160101|2015-12-02 01:30,2,11.67,11.67,11.67,11.67,1
20160101|2015-12-02 02:00,2,11.66,11.675,11.66,11.675,2
20160101|2015-12-02 02:30,2,11.66,11.66,11.66,11.66,2
20160101|2015-12-02 03:00,2,11.675,11.705,11.675,11.705,13
20160101|2015-12-02 06:30,2,11.72,11.72,11.72,11.72,2
20160101|2015-12-02 07:00,2,11.685,11.685,11.685,11.685,1
20160101|2015-12-02 07:30,2,11.685,11.685,11.685,11.685,1
20160101|2015-12-02 08:30,2,11.71,11.71,11.645,11.69,25
20160101|2015-12-02 09:00,2,11.705,11.78,11.705,11.77,21
20160101|2015-12-02 09:30,2,11.77,11.8,11.695,11.695,11
20160101|2015-12-02 10:00,2,11.695,11.73,11.695,11.7,18
20160101|2015-12-02 10:30,2,11.695,11.695,11.68,11.68,21
20160101|2015-12-02 11:00,2,11.68,11.68,11.565,11.565,118
20160101|2015-12-02 11:30,2,11.565,11.57,11.39,11.445,186
20160101|2015-12-02 12:00,2,11.45,11.45,11.41,11.425,23
20160101|2015-12-02 12:30,2,11.425,11.43,11.39,11.43,48
20160101|2015-12-02 13:00,2,11.43,11.43,11.395,11.42,25
20160101|2015-12-02 19:00,3,11.4,11.42,11.4,11.415,11
20160101|2015-12-02 19:30,3,11.43,11.435,11.385,11.385,25
20160101|2015-12-02 20:00,3,11.37,11.37,11.335,11.345,41
20160101|2015-12-02 21:30,3,11.335,11.335,11.335,11.335,2
20160101|2015-12-02 23:00,3,11.35,11.35,11.35,11.35,1
20160101|2015-12-02 23:30,3,11.335,11.335,11.335,11.335,5
20160101|2015-12-03 00:00,3,11.34,11.34,11.34,11.34,1
20160101|2015-12-03 01:00,3,11.345,11.365,11.345,11.365,5
20160101|2015-12-03 02:00,3,11.335,11.335,11.33,11.33,9
20160101|2015-12-03 02:30,3,11.33,11.34,11.33,11.34,4
20160101|2015-12-03 03:00,3,11.34,11.34,11.34,11.34,1
20160101|2015-12-03 03:30,3,11.34,11.34,11.34,11.34,2
20160101|2015-12-03 04:00,3,11.34,11.34,11.34,11.34,1
20160101|2015-12-03 05:00,3,11.33,11.33,11.33,11.33,2
20160101|2015-12-03 06:00,3,11.33,11.33,11.33,11.33,3
20160101|2015-12-03 06:30,3,11.33,11.33,11.33,11.33,17
20160101|2015-12-03 07:00,3,11.335,11.355,11.335,11.355,13
20160101|2015-12-03 07:30,3,11.345,11.345,11.335,11.335,2
20160101|2015-12-03 08:30,3,11.335,11.34,11.18,11.24,248
20160101|2015-12-03 09:00,3,11.24,11.26,11.23,11.255,23
20160101|2015-12-03 09:30,3,11.27,11.33,11.26,11.265,62
20160101|2015-12-03 10:00,3,11.265,11.33,11.265,11.33,25
20160101|2015-12-03 10:30,3,11.33,11.34,11.22,11.22,76
20160101|2015-12-03 11:00,3,11.235,11.245,11.155,11.17,99
20160101|2015-12-03 11:30,3,11.16,11.18,11.16,11.16,41
20160101|2015-12-03 12:00,3,11.16,11.175,11.16,11.16,24
20160101|2015-12-03 12:30,3,11.165,11.18,11.155,11.16,69
20160101|2015-12-03 13:00,3,11.18,11.295,11.165,11.29,108
20160101|2015-12-03 19:00,4,11.29,11.29,11.255,11.28,27
20160101|2015-12-03 19:30,4,11.255,11.255,11.235,11.235,2
20160101|2015-12-03 20:00,4,11.235,11.235,11.235,11.235,1
20160101|2015-12-03 23:00,4,11.26,11.26,11.26,11.26,1
20160101|2015-12-03 23:30,4,11.27,11.325,11.27,11.325,3
20160101|2015-12-04 01:00,4,11.265,11.28,11.265,11.265,5
20160101|2015-12-04 02:00,4,11.26,11.26,11.26,11.26,3
20160101|2015-12-04 02:30,4,11.265,11.265,11.265,11.265,1
20160101|2015-12-04 03:00,4,11.275,11.275,11.275,11.275,1
20160101|2015-12-04 03:30,4,11.275,11.275,11.265,11.265,3
20160101|2015-12-04 05:00,4,11.275,11.275,11.275,11.275,1
20160101|2015-12-04 05:30,4,11.28,11.28,11.28,11.28,3
20160101|2015-12-04 06:00,4,11.28,11.28,11.28,11.28,1
20160101|2015-12-04 07:30,4,11.28,11.28,11.28,11.28,2
20160101|2015-12-04 08:30,4,11.27,11.385,11.26,11.34,52
20160101|2015-12-04 09:00,4,11.33,11.33,11.26,11.28,36
20160101|2015-12-04 09:30,4,11.28,11.28,11.25,11.255,23
20160101|2015-12-04 10:00,4,11.255,11.26,11.225,11.23,23
20160101|2015-12-04 10:30,4,11.225,11.275,11.155,11.245,82
20160101|2015-12-04 11:00,4,11.25,11.275,11.16,11.16,32
20160101|2015-12-04 11:30,4,11.16,11.165,11.135,11.14,55
20160101|2015-12-04 12:00,4,11.16,11.16,11.14,11.14,6
20160101|2015-12-04 12:30,4,11.135,11.155,11.11,11.11,35
20160101|2015-12-04 13:00,4,11.11,11.205,11.09,11.18,37
20160101|2015-12-06 19:00,7,11.185,11.195,11.18,11.195,17
20160101|2015-12-06 19:30,7,11.18,11.18,11.18,11.18,1
20160101|2015-12-06 20:00,7,11.205,11.205,11.205,11.205,1
20160101|2015-12-06 20:30,7,11.185,11.185,11.16,11.16,11
20160101|2015-12-06 21:00,7,11.185,11.185,11.16,11.185,3
20160101|2015-12-06 21:30,7,11.165,11.175,11.165,11.175,2
20160101|2015-12-07 00:00,7,11.18,11.18,11.18,11.18,1
20160101|2015-12-07 00:30,7,11.155,11.155,11.155,11.155,1
20160101|2015-12-07 01:00,7,11.15,11.15,11.15,11.15,2
20160101|2015-12-07 01:30,7,11.16,11.16,11.16,11.16,2
20160101|2015-12-07 02:30,7,11.16,11.16,11.16,11.16,2
20160101|2015-12-07 03:00,7,11.145,11.145,11.14,11.145,4
20160101|2015-12-07 06:30,7,11.15,11.16,11.15,11.16,2
20160101|2015-12-07 07:00,7,11.145,11.145,11.145,11.145,1
20160101|2015-12-07 08:30,7,11.16,11.16,10.93,10.935,140
20160101|2015-12-07 09:00,7,10.98,11.02,10.96,11.02,29
20160101|2015-12-07 09:30,7,11.02,11.04,10.975,10.975,38
20160101|2015-12-07 10:00,7,10.97,10.97,10.945,10.96,46
20160101|2015-12-07 10:30,7,10.94,10.96,10.94,10.95,42
20160101|2015-12-07 11:00,7,10.935,10.94,10.85,10.855,44
20160101|2015-12-07 11:30,7,10.86,10.91,10.84,10.865,63
20160101|2015-12-07 12:00,7,10.895,10.895,10.87,10.87,4
20160101|2015-12-07 12:30,7,10.87,10.895,10.84,10.87,35
20160101|2015-12-07 13:00,7,10.88,10.915,10.845,10.85,52
20160101|2015-12-07 19:00,8,10.895,10.895,10.875,10.875,5
20160101|2015-12-07 19:30,8,10.89,10.89,10.855,10.86,6
20160101|2015-12-07 23:30,8,10.89,10.89,10.89,10.89,1
20160101|2015-12-08 00:00,8,10.89,10.89,10.89,10.89,2
20160101|2015-12-08 02:00,8,10.9,10.9,10.9,10.9,1
20160101|2015-12-08 04:00,8,10.865,10.865,10.865,10.865,1
20160101|2015-12-08 05:00,8,10.855,10.855,10.855,10.855,1
20160101|2015-12-08 06:30,8,10.875,10.885,10.875,10.885,3
20160101|2015-12-08 07:00,8,10.875,10.895,10.875,10.895,5
20160101|2015-12-08 08:30,8,10.875,10.875,10.76,10.795,78
20160101|2015-12-08 09:00,8,10.8,10.92,10.79,10.905,55
20160101|2015-12-08 09:30,8,10.91,10.965,10.885,10.965,52
20160101|2015-12-08 10:00,8,10.96,10.99,10.905,10.985,75
20160101|2015-12-08 10:30,8,11,11.025,10.925,10.965,72
20160101|2015-12-08 11:00,8,10.99,10.99,10.96,10.97,19
20160101|2015-12-08 11:30,8,10.94,10.97,10.92,10.94,27
20160101|2015-12-08 12:00,8,10.94,10.995,10.92,10.985,29
20160101|2015-12-08 12:30,8,10.975,11.005,10.885,10.945,55
20160101|2015-12-08 13:00,8,10.945,11.025,10.89,11.025,51
20160101|2015-12-08 19:00,9,11,11.015,10.97,11.015,5
20160101|2015-12-08 21:30,9,11.005,11.005,11.005,11.005,1
20160101|2015-12-09 02:00,9,11.005,11.005,11.005,11.005,1
20160101|2015-12-09 04:00,9,10.985,10.985,10.985,10.985,2
20160101|2015-12-09 04:30,9,10.985,10.985,10.98,10.98,6
20160101|2015-12-09 05:00,9,10.995,10.995,10.995,10.995,1
20160101|2015-12-09 05:30,9,11,11,11,11,2
20160101|2015-12-09 07:00,9,11.005,11.005,11.005,11.005,6
20160101|2015-12-09 08:30,9,10.98,11,10.915,10.955,54
20160101|2015-12-09 09:00,9,10.965,10.98,10.935,10.95,35
20160101|2015-12-09 09:30,9,10.945,10.945,10.905,10.92,25
20160101|2015-12-09 10:00,9,10.905,10.97,10.9,10.97,20
20160101|2015-12-09 10:30,9,10.935,10.935,10.885,10.89,90
20160101|2015-12-09 11:00,9,10.89,11.01,10.89,10.91,56
20160101|2015-12-09 11:30,9,10.91,10.975,10.865,10.975,46
20160101|2015-12-09 12:00,9,10.885,10.95,10.885,10.95,14
20160101|2015-12-09 12:30,9,10.925,10.965,10.9,10.965,40
20160101|2015-12-09 13:00,9,10.975,11.02,10.975,11.02,39
20160101|2015-12-09 19:00,10,11.015,11.025,11.015,11.025,5
20160101|2015-12-09 20:30,10,11.025,11.025,11.025,11.025,2
20160101|2015-12-09 21:30,10,11.025,11.03,11.025,11.03,2
20160101|2015-12-09 23:00,10,11.04,11.105,11.04,11.1,30
20160101|2015-12-09 23:30,10,11.12,11.12,11.12,11.12,1
20160101|2015-12-10 00:00,10,11.08,11.08,10.985,10.985,13
20160101|2015-12-10 01:30,10,11,11,11,11,1
20160101|2015-12-10 02:30,10,11.025,11.025,11.02,11.02,2
20160101|2015-12-10 04:30,10,11.04,11.04,11.04,11.04,1
20160101|2015-12-10 07:30,10,11.04,11.04,11.04,11.04,1
20160101|2015-12-10 08:30,10,11.025,11.15,10.985,11.065,59
20160101|2015-12-10 09:00,10,11.07,11.215,11.065,11.2,59
20160101|2015-12-10 09:30,10,11.215,11.215,11.1,11.105,44
20160101|2015-12-10 10:00,10,11.12,11.155,11.095,11.115,19
20160101|2015-12-10 10:30,10,11.105,11.18,11.09,11.09,68
20160101|2015-12-10 11:00,10,11.085,11.11,11.04,11.1,60
20160101|2015-12-10 11:30,10,11.1,11.195,11.1,11.115,32
20160101|2015-12-10 12:00,10,11.17,11.18,11.17,11.17,5
20160101|2015-12-10 12:30,10,11.14,11.14,11.065,11.065,32
20160101|2015-12-10 13:00,10,11.07,11.135,11.07,11.08,43
20160101|2015-12-10 19:00,11,11.195,11.225,11.125,11.125,6
20160101|2015-12-10 19:30,11,11.15,11.15,11.15,11.15,1
20160101|2015-12-10 20:30,11,11.15,11.15,11.15,11.15,5
20160101|2015-12-11 01:00,11,11.075,11.075,11.065,11.065,2
20160101|2015-12-11 04:30,11,11.06,11.06,11.04,11.06,5
20160101|2015-12-11 06:30,11,11.1,11.1,11.1,11.1,2
20160101|2015-12-11 07:00,11,11.1,11.1,11.1,11.1,1
20160101|2015-12-11 07:30,11,11.12,11.12,11.12,11.12,1
20160101|2015-12-11 08:30,11,11.055,11.085,11,11,37
20160101|2015-12-11 09:00,11,11.025,11.145,11,11.135,42
20160101|2015-12-11 09:30,11,11.09,11.115,11.07,11.075,13
20160101|2015-12-11 10:00,11,11.075,11.09,11.065,11.08,12
20160101|2015-12-11 10:30,11,11.085,11.085,11.05,11.05,40
20160101|2015-12-11 11:00,11,11.05,11.05,10.98,11.025,41
20160101|2015-12-11 11:30,11,10.995,11.08,10.995,11.005,20
20160101|2015-12-11 12:00,11,11.05,11.05,11.015,11.015,14
20160101|2015-12-11 12:30,11,11.015,11.015,11.015,11.015,11
20160101|2015-12-11 13:00,11,11.015,11.09,11.015,11.09,11
20160101|2015-12-13 19:00,14,11.11,11.125,11.11,11.125,3
20160101|2015-12-14 01:30,14,11.09,11.09,11.09,11.09,1
20160101|2015-12-14 02:30,14,11.085,11.085,11.085,11.085,2
20160101|2015-12-14 06:00,14,11.09,11.09,11.085,11.085,3
20160101|2015-12-14 08:30,14,11.06,11.145,11.055,11.14,52
20160101|2015-12-14 09:00,14,11.15,11.15,11.135,11.135,7
20160101|2015-12-14 09:30,14,11.155,11.155,11.06,11.06,49
20160101|2015-12-14 10:00,14,11.065,11.08,11.065,11.08,2
20160101|2015-12-14 10:30,14,11.07,11.07,11.005,11.005,13
20160101|2015-12-14 11:00,14,11.025,11.025,10.95,10.98,68
20160101|2015-12-14 12:00,14,10.985,10.99,10.97,10.99,4
20160101|2015-12-14 12:30,14,11,11,10.98,10.98,3
20160101|2015-12-14 13:00,14,10.98,10.99,10.97,10.97,62
20160101|2015-12-14 19:00,15,10.96,10.96,10.96,10.96,1
20160101|2015-12-14 20:30,15,10.98,10.98,10.975,10.975,3
20160101|2015-12-14 21:00,15,10.985,10.985,10.985,10.985,1
20160101|2015-12-14 22:00,15,10.985,10.985,10.985,10.985,1
20160101|2015-12-15 02:30,15,10.985,10.985,10.985,10.985,1
20160101|2015-12-15 04:00,15,10.965,10.965,10.965,10.965,1
20160101|2015-12-15 06:30,15,10.985,10.985,10.985,10.985,1
20160101|2015-12-15 07:30,15,10.98,11.005,10.98,11,10
20160101|2015-12-15 08:30,15,11.02,11.035,10.985,10.99,34
20160101|2015-12-15 09:30,15,10.99,10.99,10.945,10.945,11
20160101|2015-12-15 10:00,15,10.94,10.99,10.93,10.99,29
20160101|2015-12-15 10:30,15,10.935,11.03,10.935,10.935,21
20160101|2015-12-15 11:00,15,10.92,10.975,10.91,10.975,45
20160101|2015-12-15 11:30,15,10.94,10.94,10.91,10.91,8
20160101|2015-12-15 12:00,15,10.91,10.91,10.91,10.91,5
20160101|2015-12-15 12:30,15,10.925,10.95,10.86,10.87,102
20160101|2015-12-15 13:00,15,10.865,10.94,10.865,10.94,35
20160101|2015-12-15 19:00,16,10.9,10.91,10.9,10.9,15
20160101|2015-12-16 02:30,16,10.87,10.87,10.87,10.87,1
20160101|2015-12-16 05:30,16,10.895,10.905,10.895,10.905,5
20160101|2015-12-16 06:30,16,10.905,10.905,10.905,10.905,2
20160101|2015-12-16 07:00,16,10.9,10.905,10.9,10.905,2
20160101|2015-12-16 07:30,16,10.905,10.905,10.905,10.905,1
20160101|2015-12-16 08:30,16,10.91,10.945,10.88,10.895,30
20160101|2015-12-16 09:00,16,10.91,10.91,10.9,10.91,4
20160101|2015-12-16 09:30,16,10.905,10.955,10.895,10.9,17
20160101|2015-12-16 10:00,16,10.9,10.91,10.9,10.905,6
20160101|2015-12-16 10:30,16,10.905,10.905,10.86,10.865,35
20160101|2015-12-16 11:00,16,10.865,10.885,10.865,10.885,10
20160101|2015-12-16 11:30,16,10.875,10.9,10.875,10.9,6
20160101|2015-12-16 12:00,16,10.9,10.995,10.9,10.995,6
20160101|2015-12-16 13:00,16,10.955,10.99,10.955,10.98,7
20160101|2015-12-17 02:30,17,10.92,10.92,10.92,10.92,2
20160101|2015-12-17 07:00,17,10.935,10.935,10.935,10.935,1
20160101|2015-12-17 08:30,17,10.925,10.95,10.9,10.915,18
20160101|2015-12-17 09:00,17,10.92,10.92,10.9,10.9,22
20160101|2015-12-17 09:30,17,10.9,10.93,10.895,10.925,29
20160101|2015-12-17 10:00,17,10.925,10.98,10.925,10.96,29
20160101|2015-12-17 10:30,17,10.98,11.055,10.98,11,58
20160101|2015-12-17 11:00,17,10.99,10.99,10.98,10.98,3
20160101|2015-12-17 11:30,17,10.98,11,10.91,10.91,22
20160101|2015-12-17 12:00,17,10.915,10.94,10.91,10.94,26
20160101|2015-12-17 12:30,17,10.915,11,10.915,11,15
20160101|2015-12-17 13:00,17,11.005,11.19,10.95,11.1,126
20160101|2015-12-17 19:00,18,11.09,11.115,11.08,11.115,11
20160101|2015-12-17 21:00,18,11.11,11.115,11.11,11.115,6
20160101|2015-12-17 21:30,18,11.12,11.12,11.12,11.12,2
20160101|2015-12-17 22:00,18,11.12,11.12,11.12,11.12,1
20160101|2015-12-17 23:00,18,11.115,11.145,11.115,11.145,4
20160101|2015-12-18 03:30,18,11.14,11.145,11.14,11.145,3
20160101|2015-12-18 06:00,18,11.14,11.14,11.14,11.14,1
20160101|2015-12-18 06:30,18,11.135,11.135,11.135,11.135,1
20160101|2015-12-18 08:30,18,11.06,11.175,11.04,11.175,18
20160101|2015-12-18 09:00,18,11.155,11.17,11.08,11.08,21
20160101|2015-12-18 09:30,18,11.06,11.145,11.06,11.145,16
20160101|2015-12-18 10:00,18,11.075,11.1,11.075,11.1,12
20160101|2015-12-18 10:30,18,11.07,11.07,11.01,11.015,39
20160101|2015-12-18 11:00,18,11.045,11.045,10.95,10.985,19
20160101|2015-12-18 11:30,18,11.02,11.04,11.005,11.04,12
20160101|2015-12-18 12:00,18,11.03,11.035,11.03,11.035,3
20160101|2015-12-18 12:30,18,11.03,11.03,11.03,11.03,1
20160101|2015-12-18 13:00,18,11.045,11.1,11.015,11.075,6
20160101|2015-12-20 19:00,21,11.045,11.045,11.045,11.045,1
20160101|2015-12-20 21:00,21,11.06,11.06,11.06,11.06,3
20160101|2015-12-21 00:00,21,11.035,11.035,11.035,11.035,1
20160101|2015-12-21 02:30,21,11.035,11.045,11.035,11.045,4
20160101|2015-12-21 03:00,21,11.055,11.055,11.055,11.055,1
20160101|2015-12-21 03:30,21,11.055,11.065,11.055,11.065,4
20160101|2015-12-21 06:30,21,11.05,11.05,11.05,11.05,1
20160101|2015-12-21 07:00,21,11.06,11.065,11.06,11.065,3
20160101|2015-12-21 08:30,21,11.065,11.125,10.995,11.05,37
20160101|2015-12-21 09:00,21,11.05,11.065,11.035,11.06,15
20160101|2015-12-21 09:30,21,11.05,11.05,11.035,11.04,10
20160101|2015-12-21 10:00,21,11.03,11.045,11.03,11.045,6
20160101|2015-12-21 10:30,21,11.03,11.03,11.005,11.01,14
20160101|2015-12-21 11:00,21,11.005,11.005,10.975,10.975,9
20160101|2015-12-21 11:30,21,10.975,10.985,10.91,10.965,39
20160101|2015-12-21 12:00,21,11.01,11.02,10.98,10.98,8
20160101|2015-12-21 12:30,21,10.965,10.965,10.95,10.95,9
20160101|2015-12-21 13:00,21,10.945,10.975,10.92,10.975,37
20160101|2015-12-21 20:00,22,10.98,10.98,10.97,10.97,2
20160101|2015-12-21 22:30,22,10.93,10.93,10.92,10.925,4
20160101|2015-12-22 02:00,22,10.975,10.975,10.975,10.975,1
20160101|2015-12-22 06:00,22,10.975,10.975,10.975,10.975,1
20160101|2015-12-22 06:30,22,10.95,10.95,10.95,10.95,4
20160101|2015-12-22 07:00,22,10.925,10.925,10.915,10.915,12
20160101|2015-12-22 07:30,22,10.91,10.91,10.91,10.91,7
20160101|2015-12-22 08:30,22,10.91,10.925,10.895,10.9,14
20160101|2015-12-22 09:00,22,10.905,10.92,10.895,10.92,7
20160101|2015-12-22 09:30,22,10.93,10.93,10.89,10.895,14
20160101|2015-12-22 10:00,22,10.89,10.89,10.89,10.89,9
20160101|2015-12-22 10:30,22,10.895,10.895,10.89,10.89,5
20160101|2015-12-22 11:00,22,10.875,10.875,10.85,10.86,17
20160101|2015-12-22 11:30,22,10.86,10.86,10.825,10.825,12
20160101|2015-12-22 12:00,22,10.815,10.845,10.805,10.825,19
20160101|2015-12-22 12:30,22,10.825,10.865,10.81,10.865,4
20160101|2015-12-22 13:00,22,10.845,10.855,10.835,10.855,16
20160101|2015-12-22 19:00,23,10.83,10.83,10.83,10.83,2
20160101|2015-12-22 20:30,23,10.83,10.83,10.83,10.83,3
20160101|2015-12-22 21:30,23,10.825,10.825,10.825,10.825,1
20160101|2015-12-22 22:30,23,10.825,10.84,10.825,10.84,14
20160101|2015-12-23 00:00,23,10.85,10.85,10.85,10.85,1
20160101|2015-12-23 02:00,23,10.865,10.865,10.865,10.865,8
20160101|2015-12-23 07:00,23,10.88,10.88,10.875,10.875,2
20160101|2015-12-23 07:30,23,10.86,10.86,10.86,10.86,2
20160101|2015-12-23 08:30,23,10.875,10.88,10.84,10.855,16
20160101|2015-12-23 09:00,23,10.87,10.87,10.855,10.86,10
20160101|2015-12-23 09:30,23,10.87,10.895,10.845,10.885,28
20160101|2015-12-23 10:00,23,10.875,10.89,10.86,10.885,18
20160101|2015-12-23 10:30,23,10.865,10.88,10.85,10.85,22
20160101|2015-12-23 11:00,23,10.85,10.865,10.845,10.845,20
20160101|2015-12-23 11:30,23,10.835,10.84,10.835,10.84,4
20160101|2015-12-23 12:00,23,10.84,10.855,10.83,10.855,9
20160101|2015-12-23 12:30,23,10.84,10.855,10.83,10.855,8
20160101|2015-12-23 13:00,23,10.9,10.93,10.87,10.91,15
20160101|2015-12-24 05:00,24,10.895,10.895,10.89,10.89,3
20160101|2015-12-24 07:00,24,10.895,10.895,10.895,10.895,1
20160101|2015-12-24 08:30,24,10.9,10.92,10.89,10.89,14
20160101|2015-12-24 09:30,24,10.885,10.895,10.86,10.87,12
20160101|2015-12-24 10:00,24,10.86,10.885,10.85,10.85,11
20160101|2015-12-24 10:30,24,10.865,10.865,10.855,10.86,8
20160101|2015-12-24 11:00,24,10.845,10.855,10.83,10.855,4
20160101|2015-12-24 11:30,24,10.86,10.86,10.82,10.82,15
20160101|2015-12-24 12:00,24,10.815,10.815,10.815,10.815,2
20160101|2015-12-27 19:00,28,10.85,10.85,10.85,10.85,2
20160101|2015-12-27 22:00,28,10.92,11.07,10.92,10.985,29
20160101|2015-12-27 22:30,28,10.945,10.945,10.945,10.945,1
20160101|2015-12-27 23:30,28,11.005,11.005,11,11,2
20160101|2015-12-28 00:30,28,10.965,10.965,10.965,10.965,1
20160101|2015-12-28 04:00,28,10.965,10.98,10.965,10.965,3
20160101|2015-12-28 05:00,28,10.965,10.965,10.965,10.965,1
20160101|2015-12-28 05:30,28,10.97,10.97,10.97,10.97,2
20160101|2015-12-28 06:30,28,10.97,10.97,10.97,10.97,7
20160101|2015-12-28 07:30,28,10.945,10.945,10.945,10.945,1
20160101|2015-12-28 08:30,28,10.95,11.06,10.945,11.045,21
20160101|2015-12-28 09:00,28,11.02,11.035,10.955,10.96,16
20160101|2015-12-28 09:30,28,10.965,10.97,10.965,10.97,4
20160101|2015-12-28 10:00,28,10.96,10.97,10.96,10.97,2
20160101|2015-12-28 10:30,28,10.945,10.945,10.935,10.935,2
20160101|2015-12-28 11:00,28,10.935,10.955,10.935,10.955,6
20160101|2015-12-28 11:30,28,10.955,10.955,10.955,10.955,2
20160101|2015-12-28 12:00,28,10.95,10.98,10.93,10.98,17
20160101|2015-12-28 12:30,28,10.985,11.02,10.975,10.98,19
20160101|2015-12-28 13:00,28,11.03,11.09,11.03,11.09,22
20160101|2015-12-28 22:00,29,11.06,11.065,11.06,11.065,2
20160101|2015-12-28 23:00,29,11.055,11.055,11.055,11.055,1
20160101|2015-12-29 04:00,29,11.05,11.05,11.05,11.05,2
20160101|2015-12-29 05:30,29,11.045,11.045,11.015,11.015,11
20160101|2015-12-29 07:00,29,11.01,11.01,11.01,11.01,1
20160101|2015-12-29 07:30,29,11.01,11.01,11.01,11.01,2
20160101|2015-12-29 08:30,29,11.03,11.18,11.03,11.15,24
20160101|2015-12-29 09:00,29,11.15,11.495,11.15,11.445,62
20160101|2015-12-29 09:30,29,11.37,11.53,11.37,11.435,48
20160101|2015-12-29 10:00,29,11.445,11.575,11.445,11.56,18
20160101|2015-12-29 10:30,29,11.535,11.685,11.525,11.685,30
20160101|2015-12-29 11:00,29,11.7,11.755,11.645,11.69,26
20160101|2015-12-29 11:30,29,11.66,11.7,11.655,11.685,11
20160101|2015-12-29 12:00,29,11.68,11.68,11.66,11.66,5
20160101|2015-12-29 12:30,29,11.68,11.68,11.545,11.62,41
20160101|2015-12-29 13:00,29,11.62,11.675,11.62,11.675,21
20160101|2015-12-29 19:00,30,11.66,11.66,11.595,11.595,7
20160101|2015-12-29 21:30,30,11.595,11.6,11.595,11.6,2
20160101|2015-12-29 22:00,30,11.6,11.6,11.6,11.6,2
20160101|2015-12-29 23:30,30,11.59,11.59,11.59,11.59,1
20160101|2015-12-30 03:00,30,11.63,11.63,11.63,11.63,1
20160101|2015-12-30 03:30,30,11.625,11.625,11.625,11.625,1
20160101|2015-12-30 07:30,30,11.63,11.63,11.625,11.625,4
20160101|2015-12-30 08:30,30,11.655,11.68,11.655,11.68,21
20160101|2015-12-30 09:00,30,11.66,11.66,11.645,11.645,5
20160101|2015-12-30 09:30,30,11.645,11.645,11.645,11.645,1
20160101|2015-12-30 10:00,30,11.63,11.63,11.605,11.605,8
20160101|2015-12-30 10:30,30,11.605,11.605,11.6,11.6,3
20160101|2015-12-30 11:00,30,11.67,11.67,11.67,11.67,1
20160101|2015-12-30 11:30,30,11.67,11.675,11.665,11.67,11
20160101|2015-12-30 12:30,30,11.585,11.585,11.53,11.53,3
20160101|2015-12-30 19:30,31,11.53,11.53,11.53,11.53,1
20160101|2015-12-31 05:00,31,11.49,11.49,11.49,11.49,1
20160101|2016-01-03 19:00,4,11.575,11.615,11.575,11.615,6
20160101|2016-01-04 08:30,4,11.51,11.51,11.51,11.51,1
20160101|2016-01-04 11:00,4,11.52,11.545,11.52,11.545,10
20160101|2016-01-04 13:00,4,11.535,11.535,11.5,11.5,16
20160101|2016-01-05 09:30,5,11.645,11.645,11.645,11.645,6
20160101|2016-01-05 19:00,6,11.63,11.63,11.58,11.58,5
20160101|2016-01-07 09:00,7,11.51,11.52,11.51,11.52,3
20160101|2016-01-07 09:30,7,11.515,11.53,11.515,11.53,4
20160101|2016-01-07 20:00,8,11.355,11.355,11.355,11.355,1
20160101|2016-01-08 08:30,8,11.48,11.48,11.455,11.455,3
20160101|2016-01-14 11:00,14,10.825,10.825,10.825,10.825,1
20160101|2016-01-14 11:30,14,10.86,10.86,10.86,10.86,1
20160101|2016-01-14 12:00,14,10.855,10.855,10.855,10.855,1
20160301|2015-05-05 12:00,5,10.72,10.72,10.72,10.72,2
20160301|2015-07-08 11:30,8,11.81,11.81,11.81,11.81,2
20160301|2015-07-14 11:30,14,11.79,11.79,11.79,11.79,3
20160301|2015-07-16 23:30,17,11.7,11.7,11.7,11.7,1
20160301|2015-07-29 19:00,30,12.01,12.01,12.01,12.01,3
20160301|2015-07-30 12:30,30,12.23,12.23,12.23,12.23,1
20160301|2015-07-30 13:00,30,12.23,12.23,12.23,12.23,2
20160301|2015-08-06 12:30,6,12.29,12.29,12.29,12.29,1
20160301|2015-08-06 13:00,6,12.29,12.29,12.29,12.29,1
20160301|2015-08-10 21:30,11,12.66,12.66,12.66,12.66,4
20160301|2015-08-11 09:00,11,12.68,12.68,12.68,12.68,7
20160301|2015-08-13 13:00,13,12.7,12.7,12.7,12.7,12
20160301|2015-08-17 10:30,17,12.65,12.65,12.65,12.65,3
20160301|2015-08-24 08:30,24,12.075,12.105,11.975,12.08,12
20160301|2015-08-24 09:00,24,12.15,12.155,12.15,12.155,2
20160301|2015-08-24 11:00,24,12.23,12.23,12.23,12.23,2
20160301|2015-08-28 09:00,28,12.355,12.355,12.355,12.355,1
20160301|2015-08-31 09:30,31,12.78,12.78,12.78,12.78,9
20160301|2015-08-31 10:30,31,12.7,12.7,12.695,12.695,2
20160301|2015-08-31 19:30,1,12.605,12.605,12.605,12.605,1
20160301|2015-09-01 09:00,1,12.41,12.41,12.41,12.41,2
20160301|2015-09-03 08:30,3,12.545,12.545,12.545,12.545,1
20160301|2015-09-10 12:00,10,13.105,13.145,13.105,13.145,2
20160301|2015-09-11 02:00,11,13.2,13.2,13.2,13.2,1
20160301|2015-09-11 09:30,11,13.225,13.225,13.225,13.225,1
20160301|2015-09-14 11:00,14,13.505,13.505,13.505,13.505,1
20160301|2015-09-14 11:30,14,13.54,13.54,13.53,13.53,3
20160301|2015-09-14 12:30,14,13.52,13.52,13.52,13.52,2
20160301|2015-09-15 11:00,15,13.39,13.39,13.39,13.39,1
20160301|2015-09-18 11:00,18,13.43,13.44,13.43,13.44,5
20160301|2015-09-18 11:30,18,13.44,13.44,13.44,13.44,4
20160301|2015-09-20 19:30,21,13.34,13.34,13.34,13.34,1
20160301|2015-09-22 13:00,22,13.255,13.255,13.255,13.255,1
20160301|2015-09-24 09:30,24,13.405,13.405,13.405,13.405,1
20160301|2015-09-24 13:00,24,13.5,13.5,13.5,13.5,6
20160301|2015-09-25 09:00,25,13.72,13.72,13.72,13.72,1
20160301|2015-09-25 11:30,25,13.8,13.8,13.8,13.8,9
20160301|2015-09-25 12:00,25,13.8,13.8,13.785,13.785,2
20160301|2015-09-29 12:30,29,13.87,13.87,13.87,13.87,1
20160301|2015-09-30 13:00,30,13.7,13.7,13.7,13.7,22
20160301|2015-09-30 23:00,1,13.7,13.7,13.7,13.7,1
20160301|2015-10-02 09:30,2,13.805,13.805,13.805,13.805,4
20160301|2015-10-05 07:30,5,13.825,13.825,13.825,13.825,1
20160301|2015-10-06 11:00,6,13.935,13.935,13.925,13.925,3
20160301|2015-10-06 11:30,6,13.93,13.93,13.93,13.93,4
20160301|2015-10-07 04:00,7,13.86,13.87,13.86,13.87,3
20160301|2015-10-08 06:30,8,13.72,13.72,13.72,13.72,1
20160301|2015-10-08 08:30,8,13.7,13.7,13.6,13.6,54
20160301|2015-10-08 09:00,8,13.655,13.655,13.655,13.655,1
20160301|2015-10-08 12:00,8,13.6,13.6,13.6,13.6,19
20160301|2015-10-08 12:30,8,13.6,13.6,13.6,13.6,4
20160301|2015-10-08 20:00,9,13.48,13.5,13.48,13.5,12
20160301|2015-10-08 20:30,9,13.5,13.5,13.5,13.5,4
20160301|2015-10-08 21:00,9,13.5,13.5,13.5,13.5,34
20160301|2015-10-09 04:30,9,13.52,13.52,13.52,13.52,3
20160301|2015-10-09 05:30,9,13.55,13.55,13.55,13.55,2
20160301|2015-10-09 11:30,9,13.47,13.49,13.47,13.475,11
20160301|2015-10-09 12:30,9,13.59,13.59,13.51,13.51,8
20160301|2015-10-12 03:30,12,13.435,13.435,13.435,13.435,1
20160301|2015-10-13 08:30,13,13.485,13.49,13.485,13.49,2
20160301|2015-10-13 09:30,13,13.22,13.22,13.22,13.22,1
20160301|2015-10-13 10:00,13,13.255,13.255,13.255,13.255,1
20160301|2015-10-13 11:30,13,13.235,13.375,13.215,13.375,10
20160301|2015-10-13 12:30,13,13.22,13.22,13.22,13.22,2
20160301|2015-10-13 19:00,14,12.825,12.86,12.8,12.86,11
20160301|2015-10-13 19:30,14,13.03,13.085,13.03,13.085,2
20160301|2015-10-13 21:30,14,13.02,13.02,13.02,13.02,1
20160301|2015-10-13 23:00,14,12.98,12.98,12.98,12.98,1
20160301|2015-10-14 00:30,14,12.98,12.98,12.98,12.98,1
20160301|2015-10-14 09:00,14,12.81,12.81,12.81,12.81,5
20160301|2015-10-14 09:30,14,12.72,12.84,12.72,12.84,50
20160301|2015-10-14 10:00,14,12.87,12.87,12.8,12.8,16
20160301|2015-10-14 10:30,14,12.8,12.8,12.745,12.745,37
20160301|2015-10-14 11:00,14,12.74,12.74,12.74,12.74,4
20160301|2015-10-14 11:30,14,12.675,12.675,12.675,12.675,2
20160301|2015-10-14 12:00,14,12.695,12.71,12.675,12.69,9
20160301|2015-10-14 12:30,14,12.68,12.68,12.675,12.675,3
20160301|2015-10-14 19:00,15,12.655,12.655,12.655,12.655,1
20160301|2015-10-15 09:00,15,12.63,12.84,12.63,12.84,32
20160301|2015-10-16 10:30,16,12.75,12.75,12.75,12.75,24
20160301|2015-10-16 13:00,16,12.71,12.71,12.71,12.71,1
20160301|2015-10-18 19:00,19,12.7,12.7,12.7,12.7,2
20160301|2015-10-19 09:00,19,12.715,12.715,12.715,12.715,1
20160301|2015-10-19 10:30,19,12.67,12.67,12.67,12.67,1
20160301|2015-10-19 12:00,19,12.65,12.65,12.645,12.645,15
20160301|2015-10-19 12:30,19,12.645,12.66,12.645,12.66,13
20160301|2015-10-20 09:00,20,12.785,12.785,12.765,12.765,2
20160301|2015-10-20 09:30,20,12.77,12.77,12.77,12.77,2
20160301|2015-10-21 06:00,21,12.82,12.82,12.82,12.82,1
20160301|2015-10-21 13:00,21,12.82,12.83,12.82,12.82,11
20160301|2015-10-22 08:30,22,12.77,12.77,12.77,12.77,1
20160301|2015-10-22 09:30,22,12.715,12.735,12.715,12.735,3
20160301|2015-10-22 10:00,22,12.695,12.695,12.695,12.695,1
20160301|2015-10-22 10:30,22,12.705,12.705,12.705,12.705,2
20160301|2015-10-23 08:30,23,12.755,12.755,12.755,12.755,1
20160301|2015-10-23 10:00,23,12.655,12.655,12.64,12.64,2
20160301|2015-10-23 10:30,23,12.605,12.605,12.545,12.545,4
20160301|2015-10-23 11:00,23,12.495,12.495,12.485,12.485,2
20160301|2015-10-23 11:30,23,12.475,12.475,12.475,12.475,5
20160301|2015-10-23 12:00,23,12.475,12.475,12.44,12.44,6
20160301|2015-10-23 13:00,23,12.51,12.545,12.51,12.54,12
20160301|2015-10-27 09:30,27,12.22,12.22,12.12,12.12,5
20160301|2015-10-27 10:00,27,12.14,12.14,12.14,12.14,1
20160301|2015-10-27 10:30,27,12.105,12.105,12.105,12.105,1
20160301|2015-10-27 11:30,27,12.075,12.11,12.075,12.11,27
20160301|2015-10-27 12:00,27,12.16,12.16,12.16,12.16,1
20160301|2015-10-28 08:30,28,12.09,12.09,12.09,12.09,1
20160301|2015-10-28 10:00,28,12.05,12.05,12.005,12.005,21
20160301|2015-10-28 10:30,28,12.02,12.02,12.01,12.01,3
20160301|2015-10-28 11:00,28,11.98,11.98,11.98,11.98,1
20160301|2015-10-28 12:00,28,11.95,11.95,11.95,11.95,1
20160301|2015-10-28 12:30,28,11.93,11.94,11.93,11.93,12
20160301|2015-10-28 13:00,28,11.93,11.93,11.93,11.93,1
20160301|2015-10-28 19:00,29,11.87,11.87,11.87,11.87,9
20160301|2015-10-28 21:30,29,11.87,11.87,11.87,11.87,1
20160301|2015-10-28 22:00,29,11.87,11.87,11.87,11.87,1
20160301|2015-10-29 04:30,29,11.875,11.875,11.875,11.875,1
20160301|2015-10-29 06:30,29,11.875,11.88,11.875,11.88,4
20160301|2015-10-29 08:30,29,11.855,11.905,11.855,11.87,15
20160301|2015-10-29 09:00,29,12,12,12,12,1
20160301|2015-10-29 09:30,29,11.925,11.925,11.925,11.925,3
20160301|2015-10-29 10:30,29,11.995,11.995,11.995,11.995,3
20160301|2015-10-29 11:00,29,11.935,11.95,11.935,11.95,14
20160301|2015-10-30 07:30,30,12.175,12.175,12.175,12.175,1
20160301|2015-10-30 08:30,30,12.18,12.205,12.18,12.205,3
20160301|2015-10-30 09:30,30,12.15,12.15,12.145,12.145,3
20160301|2015-10-30 10:00,30,12.15,12.15,12.15,12.15,3
20160301|2015-10-30 11:00,30,12.085,12.085,12.07,12.07,2
20160301|2015-10-30 11:30,30,11.95,11.95,11.87,11.87,7
20160301|2015-10-30 12:00,30,11.96,11.96,11.96,11.96,2
20160301|2015-10-30 12:30,30,12.035,12.06,12.035,12.06,2
20160301|2015-10-30 13:00,30,12.09,12.175,12.09,12.175,2
20160301|2015-11-01 22:30,2,12.335,12.335,12.335,12.335,1
20160301|2015-11-01 23:00,2,12.45,12.45,12.45,12.45,1
20160301|2015-11-02 08:30,2,12.255,12.54,12.255,12.47,9
20160301|2015-11-02 09:00,2,12.405,12.405,12.38,12.39,7
20160301|2015-11-02 09:30,2,12.38,12.38,12.34,12.34,3
20160301|2015-11-02 10:00,2,12.34,12.34,12.34,12.34,2
20160301|2015-11-02 10:30,2,12.355,12.36,12.27,12.27,8
20160301|2015-11-02 11:30,2,12.265,12.265,12.26,12.26,3
20160301|2015-11-02 12:30,2,12.295,12.295,12.285,12.285,4
20160301|2015-11-02 13:00,2,12.33,12.33,12.33,12.33,1
20160301|2015-11-03 01:00,3,12.44,12.44,12.44,12.44,1
20160301|2015-11-03 04:00,3,12.36,12.36,12.335,12.34,4
20160301|2015-11-03 06:30,3,12.395,12.415,12.395,12.415,3
20160301|2015-11-03 09:00,3,12.38,12.43,12.38,12.43,3
20160301|2015-11-03 09:30,3,12.395,12.395,12.37,12.37,5
20160301|2015-11-03 10:00,3,12.36,12.36,12.36,12.36,4
20160301|2015-11-03 10:30,3,12.385,12.385,12.385,12.385,2
20160301|2015-11-03 11:30,3,12.37,12.37,12.37,12.37,1
20160301|2015-11-03 13:00,3,12.44,12.45,12.425,12.45,5
20160301|2015-11-03 21:00,4,12.51,12.51,12.51,12.51,1
20160301|2015-11-04 02:30,4,12.51,12.51,12.51,12.51,1
20160301|2015-11-04 08:30,4,12.5,12.6,12.5,12.6,6
20160301|2015-11-04 09:00,4,12.58,12.58,12.58,12.58,2
20160301|2015-11-04 10:30,4,12.675,12.7,12.675,12.7,2
20160301|2015-11-04 11:00,4,12.67,12.67,12.67,12.67,1
20160301|2015-11-04 13:00,4,12.705,12.715,12.695,12.715,8
20160301|2015-11-05 06:00,5,12.64,12.64,12.64,12.64,1
20160301|2015-11-05 09:30,5,12.735,12.74,12.735,12.74,4
20160301|2015-11-05 13:00,5,12.7,12.7,12.7,12.7,1
20160301|2015-11-05 19:00,6,12.71,12.735,12.71,12.735,10
20160301|2015-11-06 06:30,6,12.665,12.665,12.665,12.665,1
20160301|2015-11-06 07:00,6,12.65,12.65,12.65,12.65,1
20160301|2015-11-06 12:30,6,12.67,12.75,12.67,12.75,18
20160301|2015-11-06 13:00,6,12.66,12.66,12.66,12.66,1
20160301|2015-11-08 19:00,9,12.65,12.65,12.57,12.57,8
20160301|2015-11-09 09:00,9,12.25,12.4,12.195,12.36,33
20160301|2015-11-09 09:30,9,12.31,12.31,12.31,12.31,1
20160301|2015-11-09 10:00,9,12.31,12.325,12.31,12.31,9
20160301|2015-11-09 10:30,9,12.34,12.34,12.34,12.34,1
20160301|2015-11-10 03:00,10,12.37,12.37,12.37,12.37,1
20160301|2015-11-10 05:30,10,12.37,12.37,12.37,12.37,1
20160301|2015-11-10 10:00,10,12.47,12.55,12.47,12.55,9
20160301|2015-11-10 10:30,10,12.465,12.505,12.465,12.505,3
20160301|2015-11-10 11:30,10,12.325,12.325,12.325,12.325,1
20160301|2015-11-10 12:00,10,12.275,12.275,12.195,12.195,10
20160301|2015-11-10 12:30,10,12.17,12.17,12.155,12.155,6
20160301|2015-11-10 13:00,10,12.135,12.18,12.135,12.18,3
20160301|2015-11-10 19:30,11,12.15,12.15,12.15,12.15,4
20160301|2015-11-10 20:00,11,12.15,12.15,12.15,12.15,4
20160301|2015-11-10 20:30,11,12.15,12.15,12.15,12.15,1
20160301|2015-11-11 08:30,11,12.195,12.245,12.195,12.245,4
20160301|2015-11-11 09:30,11,12.16,12.16,12.135,12.135,21
20160301|2015-11-11 11:00,11,12.16,12.16,12.16,12.16,1
20160301|2015-11-11 13:00,11,12.15,12.16,12.145,12.16,8
20160301|2015-11-12 08:30,12,12.17,12.17,12.17,12.17,1
20160301|2015-11-12 09:00,12,12.2,12.2,12.2,12.2,1
20160301|2015-11-12 09:30,12,12.27,12.31,12.27,12.31,6
20160301|2015-11-12 10:30,12,12.35,12.35,12.35,12.35,1
20160301|2015-11-12 11:00,12,12.385,12.49,12.385,12.49,8
20160301|2015-11-12 11:30,12,12.48,12.52,12.435,12.435,8
20160301|2015-11-12 12:30,12,12.45,12.45,12.45,12.45,1
20160301|2015-11-12 13:00,12,12.5,12.64,12.5,12.6,22
20160301|2015-11-12 20:30,13,12.495,12.495,12.495,12.495,1
20160301|2015-11-13 05:30,13,12.5,12.5,12.5,12.5,1
20160301|2015-11-13 07:00,13,12.45,12.45,12.45,12.45,1
20160301|2015-11-13 08:30,13,12.515,12.515,12.51,12.51,2
20160301|2015-11-13 09:30,13,12.445,12.445,12.445,12.445,1
20160301|2015-11-13 10:00,13,12.42,12.42,12.42,12.42,1
20160301|2015-11-13 10:30,13,12.42,12.425,12.42,12.425,2
20160301|2015-11-13 12:00,13,12.465,12.465,12.445,12.445,2
20160301|2015-11-13 12:30,13,12.46,12.46,12.46,12.46,3
20160301|2015-11-13 13:00,13,12.44,12.44,12.385,12.385,3
20160301|2015-11-16 08:30,16,12.22,12.22,12.105,12.125,8
20160301|2015-11-16 09:00,16,12.135,12.15,12.135,12.15,7
20160301|2015-11-16 09:30,16,12.125,12.18,12.125,12.18,2
20160301|2015-11-16 11:00,16,12.185,12.185,12.185,12.185,1
20160301|2015-11-16 11:30,16,12.185,12.185,12.18,12.18,2
20160301|2015-11-16 12:00,16,12.165,12.165,12.145,12.145,2
20160301|2015-11-16 12:30,16,12.145,12.185,12.135,12.185,8
20160301|2015-11-16 13:00,16,12.135,12.135,12.11,12.11,4
20160301|2015-11-16 19:00,17,12.025,12.025,12.025,12.025,1
20160301|2015-11-16 20:30,17,12.085,12.085,12.085,12.085,1
20160301|2015-11-17 08:30,17,12.065,12.09,12.065,12.09,10
20160301|2015-11-17 09:00,17,12.125,12.19,12.125,12.19,3
20160301|2015-11-17 10:00,17,12.28,12.305,12.28,12.3,3
20160301|2015-11-17 10:30,17,12.295,12.315,12.265,12.315,5
20160301|2015-11-17 11:00,17,12.335,12.425,12.335,12.425,5
20160301|2015-11-17 12:00,17,12.345,12.35,12.31,12.35,3
20160301|2015-11-17 12:30,17,12.39,12.39,12.39,12.39,1
20160301|2015-11-17 13:00,17,12.29,12.355,12.29,12.325,4
20160301|2015-11-18 08:30,18,12.255,12.26,12.22,12.22,5
20160301|2015-11-18 09:00,18,12.22,12.22,12.145,12.145,4
20160301|2015-11-18 09:30,18,12.14,12.14,12.115,12.12,7
20160301|2015-11-18 10:30,18,12.16,12.16,12.16,12.16,1
20160301|2015-11-18 11:00,18,12.16,12.185,12.16,12.185,2
20160301|2015-11-18 13:00,18,12.13,12.13,12.13,12.13,1
20160301|2015-11-18 21:00,19,12.23,12.23,12.23,12.23,1
20160301|2015-11-19 06:30,19,12.18,12.18,12.18,12.18,1
20160301|2015-11-19 08:30,19,12.125,12.14,12.11,12.11,4
20160301|2015-11-19 09:00,19,12.075,12.075,12.075,12.075,1
20160301|2015-11-19 10:00,19,12.12,12.12,12.12,12.12,1
20160301|2015-11-20 07:00,20,12.075,12.075,12.075,12.075,1
20160301|2015-11-20 08:30,20,12.09,12.09,12.07,12.07,4
20160301|2015-11-20 09:00,20,12.06,12.08,12.06,12.08,10
20160301|2015-11-20 09:30,20,12.1,12.225,12.1,12.225,5
20160301|2015-11-20 10:00,20,12.265,12.265,12.24,12.24,3
20160301|2015-11-20 10:30,20,12.31,12.39,12.31,12.39,7
20160301|2015-11-20 11:00,20,12.405,12.405,12.355,12.355,2
20160301|2015-11-20 12:30,20,12.38,12.38,12.38,12.38,1
20160301|2015-11-20 13:00,20,12.4,12.4,12.4,12.4,2
20160301|2015-11-22 19:00,23,12.4,12.4,12.4,12.4,1
20160301|2015-11-22 22:30,23,12.44,12.44,12.44,12.44,2
20160301|2015-11-22 23:30,23,12.47,12.47,12.47,12.47,3
20160301|2015-11-23 06:00,23,12.47,12.47,12.47,12.47,3
20160301|2015-11-23 06:30,23,12.52,12.52,12.51,12.51,5
20160301|2015-11-23 07:00,23,12.51,12.51,12.51,12.51,6
20160301|2015-11-23 08:30,23,12.555,12.555,12.46,12.515,13
20160301|2015-11-23 11:30,23,12.37,12.37,12.37,12.37,6
20160301|2015-11-23 12:30,23,12.35,12.35,12.32,12.32,3
20160301|2015-11-24 06:30,24,12.44,12.44,12.44,12.44,4
20160301|2015-11-24 08:30,24,12.49,12.49,12.49,12.49,2
20160301|2015-11-24 09:30,24,12.48,12.48,12.48,12.48,1
20160301|2015-11-24 11:00,24,12.48,12.48,12.48,12.48,2
20160301|2015-11-24 11:30,24,12.495,12.495,12.44,12.44,10
20160301|2015-11-24 12:00,24,12.44,12.465,12.44,12.465,11
20160301|2015-11-24 12:30,24,12.455,12.455,12.39,12.39,18
20160301|2015-11-24 13:00,24,12.43,12.47,12.43,12.47,2
20160301|2015-11-25 03:30,25,12.52,12.52,12.52,12.52,3
20160301|2015-11-25 06:00,25,12.56,12.56,12.56,12.56,1
20160301|2015-11-25 06:30,25,12.545,12.545,12.545,12.545,1
20160301|2015-11-25 07:00,25,12.56,12.58,12.55,12.55,10
20160301|2015-11-25 07:30,25,12.555,12.555,12.555,12.555,3
20160301|2015-11-25 08:30,25,12.51,12.51,12.485,12.485,3
20160301|2015-11-25 09:00,25,12.485,12.485,12.425,12.425,6
20160301|2015-11-25 13:00,25,12.41,12.41,12.41,12.41,1
20160301|2015-11-27 08:30,27,12.29,12.31,12.165,12.31,9
20160301|2015-11-27 09:00,27,12.275,12.275,12.275,12.275,1
20160301|2015-11-27 11:30,27,12.23,12.23,12.22,12.225,3
20160301|2015-11-27 12:00,27,12.21,12.21,12.21,12.21,2
20160301|2015-11-30 07:00,30,12.25,12.31,12.25,12.31,6
20160301|2015-11-30 08:30,30,12.31,12.31,12.305,12.305,2
20160301|2015-11-30 09:30,30,12.27,12.27,12.27,12.27,1
20160301|2015-11-30 10:30,30,12.3,12.3,12.3,12.3,2
20160301|2015-11-30 11:00,30,12.3,12.3,12.3,12.3,1
20160301|2015-11-30 11:30,30,12.25,12.25,12.25,12.25,2
20160301|2015-11-30 13:00,30,12.25,12.25,12.125,12.14,28
20160301|2015-11-30 23:00,1,12.14,12.14,12.14,12.14,1
20160301|2015-12-01 04:00,1,12.155,12.155,12.155,12.155,1
20160301|2015-12-01 05:30,1,12.13,12.13,12.13,12.13,1
20160301|2015-12-01 07:30,1,12.14,12.14,12.125,12.125,2
20160301|2015-12-01 08:30,1,12.15,12.15,12.1,12.14,8
20160301|2015-12-01 09:00,1,12.13,12.13,12.1,12.115,4
20160301|2015-12-01 09:30,1,12.095,12.095,12.015,12.03,3
20160301|2015-12-01 10:30,1,12.025,12.025,12.025,12.025,1
20160301|2015-12-01 11:00,1,12.025,12.025,12.01,12.01,17
20160301|2015-12-01 11:30,1,12.01,12.01,12.01,12.01,23
20160301|2015-12-01 13:00,1,12.01,12.05,11.94,11.945,33
20160301|2015-12-01 19:30,2,11.97,11.97,11.97,11.97,5
20160301|2015-12-01 20:30,2,11.94,11.94,11.94,11.94,1
20160301|2015-12-01 21:00,2,11.94,11.94,11.94,11.94,4
20160301|2015-12-01 22:00,2,11.94,11.94,11.94,11.94,1
20160301|2015-12-02 00:30,2,11.945,11.945,11.945,11.945,1
20160301|2015-12-02 01:00,2,11.94,11.94,11.94,11.94,5
20160301|2015-12-02 08:30,2,11.94,11.94,11.91,11.91,9
20160301|2015-12-02 09:00,2,11.97,12.04,11.97,12.04,4
20160301|2015-12-02 09:30,2,11.99,11.99,11.955,11.955,3
20160301|2015-12-02 10:00,2,11.99,11.99,11.99,11.99,2
20160301|2015-12-02 10:30,2,11.95,11.95,11.95,11.95,1
20160301|2015-12-02 11:00,2,11.93,11.93,11.83,11.83,20
20160301|2015-12-02 11:30,2,11.83,11.83,11.67,11.71,49
20160301|2015-12-02 12:00,2,11.685,11.69,11.685,11.69,2
20160301|2015-12-02 12:30,2,11.67,11.67,11.655,11.655,8
20160301|2015-12-02 13:00,2,11.66,11.685,11.66,11.685,5
20160301|2015-12-02 19:00,3,11.655,11.68,11.655,11.68,4
20160301|2015-12-02 19:30,3,11.695,11.695,11.65,11.65,19
20160301|2015-12-02 20:00,3,11.61,11.61,11.605,11.61,10
20160301|2015-12-02 23:00,3,11.615,11.615,11.615,11.615,1
20160301|2015-12-02 23:30,3,11.6,11.6,11.6,11.6,2
20160301|2015-12-03 02:00,3,11.595,11.595,11.595,11.595,5
20160301|2015-12-03 02:30,3,11.595,11.595,11.595,11.595,4
20160301|2015-12-03 03:00,3,11.595,11.595,11.595,11.595,1
20160301|2015-12-03 05:00,3,11.595,11.595,11.595,11.595,2
20160301|2015-12-03 06:00,3,11.595,11.595,11.595,11.595,3
20160301|2015-12-03 06:30,3,11.595,11.595,11.595,11.595,17
20160301|2015-12-03 07:30,3,11.6,11.6,11.6,11.6,1
20160301|2015-12-03 08:30,3,11.6,11.6,11.47,11.52,54
20160301|2015-12-03 09:00,3,11.52,11.53,11.515,11.515,27
20160301|2015-12-03 09:30,3,11.54,11.57,11.54,11.55,26
20160301|2015-12-03 10:00,3,11.55,11.6,11.545,11.6,19
20160301|2015-12-03 10:30,3,11.6,11.61,11.49,11.49,39
20160301|2015-12-03 11:00,3,11.505,11.505,11.435,11.435,34
20160301|2015-12-03 11:30,3,11.445,11.45,11.43,11.43,28
20160301|2015-12-03 12:00,3,11.43,11.435,11.43,11.435,7
20160301|2015-12-03 12:30,3,11.43,11.43,11.43,11.43,16
20160301|2015-12-03 13:00,3,11.45,11.56,11.44,11.56,43
20160301|2015-12-03 19:00,4,11.56,11.56,11.525,11.525,6
20160301|2015-12-03 19:30,4,11.525,11.525,11.505,11.505,2
20160301|2015-12-03 20:00,4,11.505,11.505,11.505,11.505,1
20160301|2015-12-03 23:00,4,11.525,11.525,11.525,11.525,1
20160301|2015-12-04 02:00,4,11.51,11.51,11.51,11.51,1
20160301|2015-12-04 03:30,4,11.545,11.545,11.545,11.545,2
20160301|2015-12-04 06:00,4,11.55,11.55,11.55,11.55,1
20160301|2015-12-04 08:30,4,11.535,11.635,11.525,11.635,9
20160301|2015-12-04 09:00,4,11.595,11.595,11.55,11.55,7
20160301|2015-12-04 09:30,4,11.53,11.54,11.53,11.54,9
20160301|2015-12-04 10:00,4,11.53,11.53,11.495,11.495,13
20160301|2015-12-04 10:30,4,11.495,11.5,11.425,11.495,36
20160301|2015-12-04 11:00,4,11.545,11.545,11.43,11.46,11
20160301|2015-12-04 11:30,4,11.43,11.43,11.42,11.42,5
20160301|2015-12-04 12:30,4,11.405,11.405,11.385,11.385,9
20160301|2015-12-04 13:00,4,11.38,11.475,11.355,11.475,18
20160301|2015-12-06 20:00,7,11.475,11.475,11.475,11.475,1
20160301|2015-12-06 20:30,7,11.445,11.445,11.445,11.445,1
20160301|2015-12-07 07:00,7,11.41,11.41,11.41,11.41,2
20160301|2015-12-07 08:30,7,11.41,11.41,11.2,11.2,30
20160301|2015-12-07 09:30,7,11.305,11.305,11.265,11.265,3
20160301|2015-12-07 10:00,7,11.235,11.235,11.21,11.225,23
20160301|2015-12-07 10:30,7,11.205,11.225,11.205,11.215,21
20160301|2015-12-07 11:00,7,11.2,11.2,11.125,11.125,9
20160301|2015-12-07 11:30,7,11.125,11.175,11.115,11.165,29
20160301|2015-12-07 12:00,7,11.15,11.15,11.13,11.13,2
20160301|2015-12-07 12:30,7,11.15,11.15,11.105,11.105,7
20160301|2015-12-07 13:00,7,11.165,11.17,11.11,11.115,29
20160301|2015-12-07 19:00,8,11.14,11.14,11.14,11.14,11
20160301|2015-12-07 19:30,8,11.14,11.14,11.115,11.12,4
20160301|2015-12-07 20:00,8,11.12,11.12,11.12,11.12,4
20160301|2015-12-08 06:30,8,11.14,11.14,11.14,11.14,2
20160301|2015-12-08 07:00,8,11.14,11.155,11.14,11.155,2
20160301|2015-12-08 08:30,8,11.15,11.15,11.03,11.055,55
20160301|2015-12-08 09:00,8,11.065,11.175,11.065,11.17,30
20160301|2015-12-08 09:30,8,11.175,11.24,11.17,11.24,45
20160301|2015-12-08 10:00,8,11.24,11.255,11.17,11.25,54
20160301|2015-12-08 10:30,8,11.265,11.29,11.19,11.23,33
20160301|2015-12-08 11:00,8,11.255,11.255,11.23,11.235,18
20160301|2015-12-08 11:30,8,11.235,11.235,11.205,11.21,13
20160301|2015-12-08 12:00,8,11.205,11.255,11.205,11.245,25
20160301|2015-12-08 12:30,8,11.235,11.27,11.155,11.21,39
20160301|2015-12-08 13:00,8,11.225,11.29,11.185,11.29,36
20160301|2015-12-08 19:00,9,11.24,11.24,11.24,11.24,1
20160301|2015-12-09 04:30,9,11.25,11.25,11.25,11.25,4
20160301|2015-12-09 05:00,9,11.265,11.265,11.265,11.265,1
20160301|2015-12-09 08:30,9,11.28,11.28,11.195,11.235,62
20160301|2015-12-09 09:00,9,11.23,11.25,11.205,11.22,19
20160301|2015-12-09 09:30,9,11.205,11.21,11.195,11.21,4
20160301|2015-12-09 10:00,9,11.195,11.22,11.17,11.22,11
20160301|2015-12-09 10:30,9,11.175,11.19,11.155,11.185,27
20160301|2015-12-09 11:00,9,11.16,11.235,11.16,11.2,19
20160301|2015-12-09 11:30,9,11.18,11.245,11.145,11.245,27
20160301|2015-12-09 12:00,9,11.22,11.22,11.205,11.22,8
20160301|2015-12-09 12:30,9,11.195,11.235,11.17,11.235,31
20160301|2015-12-09 13:00,9,11.23,11.27,11.22,11.265,25
20160301|2015-12-09 23:00,10,11.31,11.35,11.31,11.35,9
20160301|2015-12-10 00:00,10,11.345,11.345,11.25,11.25,9
20160301|2015-12-10 08:30,10,11.285,11.39,11.255,11.335,28
20160301|2015-12-10 09:00,10,11.34,11.48,11.34,11.48,50
20160301|2015-12-10 09:30,10,11.465,11.465,11.385,11.385,15
20160301|2015-12-10 10:00,10,11.39,11.42,11.365,11.365,8
20160301|2015-12-10 10:30,10,11.375,11.45,11.36,11.37,28
20160301|2015-12-10 11:00,10,11.355,11.375,11.325,11.37,32
20160301|2015-12-10 11:30,10,11.39,11.45,11.39,11.45,7
20160301|2015-12-10 12:00,10,11.45,11.45,11.45,11.45,2
20160301|2015-12-10 12:30,10,11.435,11.435,11.35,11.36,13
20160301|2015-12-10 13:00,10,11.34,11.405,11.34,11.345,27
20160301|2015-12-10 19:00,11,11.465,11.495,11.465,11.495,3
20160301|2015-12-10 19:30,11,11.415,11.415,11.415,11.415,1
20160301|2015-12-10 20:30,11,11.415,11.415,11.415,11.415,5
20160301|2015-12-11 01:00,11,11.34,11.34,11.32,11.32,5
20160301|2015-12-11 03:00,11,11.325,11.325,11.325,11.325,2
20160301|2015-12-11 04:30,11,11.325,11.325,11.305,11.325,7
20160301|2015-12-11 07:30,11,11.39,11.39,11.39,11.39,1
20160301|2015-12-11 08:30,11,11.31,11.33,11.27,11.27,24
20160301|2015-12-11 09:00,11,11.28,11.415,11.265,11.415,29
20160301|2015-12-11 09:30,11,11.36,11.37,11.345,11.345,4
20160301|2015-12-11 10:00,11,11.345,11.35,11.335,11.35,8
20160301|2015-12-11 10:30,11,11.355,11.355,11.34,11.34,11
20160301|2015-12-11 11:00,11,11.32,11.32,11.25,11.295,27
20160301|2015-12-11 11:30,11,11.265,11.35,11.265,11.275,16
20160301|2015-12-11 12:00,11,11.32,11.345,11.285,11.285,14
20160301|2015-12-11 12:30,11,11.285,11.29,11.285,11.29,7
20160301|2015-12-11 13:00,11,11.3,11.36,11.285,11.305,24
20160301|2015-12-13 19:00,14,11.38,11.38,11.36,11.36,3
20160301|2015-12-14 06:00,14,11.355,11.355,11.355,11.355,1
20160301|2015-12-14 08:30,14,11.35,11.415,11.25,11.4,45
20160301|2015-12-14 09:00,14,11.415,11.415,11.415,11.415,2
20160301|2015-12-14 09:30,14,11.43,11.43,11.3,11.325,35
20160301|2015-12-14 10:00,14,11.33,11.35,11.33,11.35,2
20160301|2015-12-14 10:30,14,11.325,11.325,11.27,11.27,22
20160301|2015-12-14 11:00,14,11.29,11.29,11.23,11.245,35
20160301|2015-12-14 11:30,14,11.245,11.25,11.235,11.25,13
20160301|2015-12-14 12:00,14,11.255,11.26,11.24,11.26,16
20160301|2015-12-14 12:30,14,11.255,11.255,11.245,11.245,6
20160301|2015-12-14 13:00,14,11.25,11.26,11.235,11.235,72
20160301|2015-12-14 20:30,15,11.245,11.25,11.245,11.245,12
20160301|2015-12-14 22:00,15,11.255,11.255,11.255,11.255,2
20160301|2015-12-15 00:00,15,11.235,11.235,11.235,11.235,1
20160301|2015-12-15 04:00,15,11.235,11.235,11.235,11.235,1
20160301|2015-12-15 06:30,15,11.225,11.225,11.225,11.225,1
20160301|2015-12-15 07:00,15,11.225,11.225,11.225,11.225,1
20160301|2015-12-15 07:30,15,11.265,11.275,11.265,11.275,5
20160301|2015-12-15 08:30,15,11.275,11.28,11.25,11.255,29
20160301|2015-12-15 09:30,15,11.245,11.245,11.21,11.21,12
20160301|2015-12-15 10:00,15,11.205,11.26,11.2,11.26,21
20160301|2015-12-15 10:30,15,11.215,11.3,11.195,11.2,59
20160301|2015-12-15 11:00,15,11.195,11.255,11.18,11.2,25
20160301|2015-12-15 11:30,15,11.2,11.205,11.175,11.18,16
20160301|2015-12-15 12:00,15,11.17,11.18,11.17,11.18,2
20160301|2015-12-15 12:30,15,11.18,11.22,11.135,11.135,48
20160301|2015-12-15 13:00,15,11.165,11.21,11.13,11.21,71
20160301|2015-12-15 19:00,16,11.17,11.245,11.17,11.17,18
20160301|2015-12-15 20:00,16,11.255,11.255,11.255,11.255,2
20160301|2015-12-15 21:30,16,11.195,11.195,11.195,11.195,1
20160301|2015-12-16 05:30,16,11.165,11.175,11.165,11.175,5
20160301|2015-12-16 06:30,16,11.175,11.175,11.165,11.165,4
20160301|2015-12-16 07:00,16,11.165,11.17,11.165,11.17,3
20160301|2015-12-16 07:30,16,11.175,11.175,11.175,11.175,1
20160301|2015-12-16 08:30,16,11.175,11.21,11.14,11.165,29
20160301|2015-12-16 09:00,16,11.165,11.175,11.16,11.175,5
20160301|2015-12-16 09:30,16,11.165,11.215,11.155,11.165,19
20160301|2015-12-16 10:00,16,11.16,11.17,11.16,11.165,9
20160301|2015-12-16 10:30,16,11.17,11.17,11.13,11.13,40
20160301|2015-12-16 11:00,16,11.13,11.15,11.13,11.15,34
20160301|2015-12-16 11:30,16,11.14,11.165,11.135,11.165,21
20160301|2015-12-16 12:00,16,11.165,11.255,11.165,11.255,11
20160301|2015-12-16 12:30,16,11.22,11.225,11.22,11.22,18
20160301|2015-12-16 13:00,16,11.22,11.26,11.22,11.25,18
20160301|2015-12-17 08:30,17,11.19,11.19,11.17,11.185,10
20160301|2015-12-17 09:00,17,11.185,11.185,11.175,11.175,14
20160301|2015-12-17 09:30,17,11.165,11.2,11.16,11.19,24
20160301|2015-12-17 10:00,17,11.19,11.235,11.19,11.235,16
20160301|2015-12-17 10:30,17,11.245,11.3,11.235,11.26,48
20160301|2015-12-17 11:00,17,11.255,11.27,11.25,11.27,5
20160301|2015-12-17 11:30,17,11.25,11.25,11.175,11.18,30
20160301|2015-12-17 12:00,17,11.23,11.23,11.175,11.205,29
20160301|2015-12-17 12:30,17,11.18,11.25,11.18,11.215,36
20160301|2015-12-17 13:00,17,11.27,11.45,11.27,11.375,74
20160301|2015-12-17 19:00,18,11.35,11.385,11.35,11.385,7
20160301|2015-12-17 19:30,18,11.38,11.38,11.38,11.38,2
20160301|2015-12-17 23:00,18,11.385,11.385,11.385,11.385,3
20160301|2015-12-17 23:30,18,11.415,11.415,11.415,11.415,1
20160301|2015-12-18 02:30,18,11.41,11.41,11.41,11.41,1
20160301|2015-12-18 03:30,18,11.41,11.415,11.41,11.415,6
20160301|2015-12-18 06:30,18,11.39,11.39,11.39,11.39,2
20160301|2015-12-18 07:00,18,11.38,11.38,11.38,11.38,1
20160301|2015-12-18 08:30,18,11.365,11.44,11.3,11.44,38
20160301|2015-12-18 09:00,18,11.435,11.435,11.35,11.35,16
20160301|2015-12-18 09:30,18,11.325,11.415,11.325,11.415,13
20160301|2015-12-18 10:00,18,11.345,11.37,11.34,11.37,16
20160301|2015-12-18 10:30,18,11.345,11.345,11.275,11.3,29
20160301|2015-12-18 11:00,18,11.31,11.31,11.215,11.23,39
20160301|2015-12-18 11:30,18,11.235,11.305,11.235,11.295,25
20160301|2015-12-18 12:00,18,11.295,11.335,11.295,11.335,7
20160301|2015-12-18 12:30,18,11.32,11.32,11.275,11.275,8
20160301|2015-12-18 13:00,18,11.275,11.38,11.275,11.335,27
20160301|2015-12-20 19:00,21,11.325,11.325,11.275,11.31,4
20160301|2015-12-20 21:00,21,11.32,11.32,11.32,11.32,3
20160301|2015-12-21 02:00,21,11.32,11.32,11.32,11.32,2
20160301|2015-12-21 02:30,21,11.32,11.32,11.32,11.32,1
20160301|2015-12-21 03:00,21,11.32,11.32,11.32,11.32,1
20160301|2015-12-21 03:30,21,11.315,11.325,11.315,11.325,2
20160301|2015-12-21 04:00,21,11.325,11.325,11.325,11.325,2
20160301|2015-12-21 06:00,21,11.315,11.315,11.315,11.315,1
20160301|2015-12-21 06:30,21,11.31,11.31,11.31,11.31,1
20160301|2015-12-21 07:00,21,11.32,11.32,11.32,11.32,2
20160301|2015-12-21 07:30,21,11.325,11.33,11.325,11.33,3
20160301|2015-12-21 08:30,21,11.325,11.39,11.26,11.32,29
20160301|2015-12-21 09:00,21,11.31,11.33,11.3,11.325,19
20160301|2015-12-21 09:30,21,11.305,11.305,11.28,11.3,14
20160301|2015-12-21 10:00,21,11.285,11.295,11.285,11.295,11
20160301|2015-12-21 10:30,21,11.285,11.29,11.26,11.29,39
20160301|2015-12-21 11:00,21,11.275,11.295,11.235,11.235,13
20160301|2015-12-21 11:30,21,11.245,11.26,11.185,11.26,53
20160301|2015-12-21 12:00,21,11.27,11.28,11.24,11.24,7
20160301|2015-12-21 12:30,21,11.23,11.23,11.18,11.185,20
20160301|2015-12-21 13:00,21,11.18,11.245,11.18,11.245,29
20160301|2015-12-21 19:00,22,11.275,11.275,11.275,11.275,2
20160301|2015-12-21 20:00,22,11.245,11.245,11.235,11.235,2
20160301|2015-12-21 22:30,22,11.19,11.19,11.19,11.19,1
20160301|2015-12-22 04:30,22,11.225,11.225,11.225,11.225,1
20160301|2015-12-22 06:30,22,11.23,11.23,11.21,11.21,3
20160301|2015-12-22 07:00,22,11.18,11.18,11.18,11.18,6
20160301|2015-12-22 07:30,22,11.17,11.17,11.17,11.17,1
20160301|2015-12-22 08:30,22,11.16,11.185,11.15,11.175,35
20160301|2015-12-22 09:00,22,11.17,11.175,11.155,11.175,13
20160301|2015-12-22 09:30,22,11.165,11.17,11.15,11.15,19
20160301|2015-12-22 10:00,22,11.145,11.17,11.145,11.145,11
20160301|2015-12-22 10:30,22,11.15,11.15,11.135,11.135,21
20160301|2015-12-22 11:00,22,11.13,11.13,11.11,11.13,30
20160301|2015-12-22 11:30,22,11.115,11.115,11.075,11.075,37
20160301|2015-12-22 12:00,22,11.065,11.1,11.055,11.08,25
20160301|2015-12-22 12:30,22,11.07,11.105,11.06,11.105,15
20160301|2015-12-22 13:00,22,11.09,11.105,11.08,11.09,36
20160301|2015-12-22 19:00,23,11.09,11.09,11.09,11.09,1
20160301|2015-12-22 22:30,23,11.085,11.09,11.07,11.09,6
20160301|2015-12-22 23:00,23,11.095,11.095,11.095,11.095,1
20160301|2015-12-23 00:00,23,11.1,11.1,11.1,11.1,1
20160301|2015-12-23 01:00,23,11.09,11.09,11.09,11.09,1
20160301|2015-12-23 02:00,23,11.115,11.12,11.115,11.12,5
20160301|2015-12-23 02:30,23,11.12,11.125,11.12,11.125,2
20160301|2015-12-23 06:00,23,11.13,11.13,11.13,11.13,1
20160301|2015-12-23 07:00,23,11.125,11.125,11.125,11.125,1
20160301|2015-12-23 08:30,23,11.115,11.13,11.085,11.125,22
20160301|2015-12-23 09:00,23,11.12,11.12,11.105,11.105,13
20160301|2015-12-23 09:30,23,11.115,11.145,11.095,11.11,56
20160301|2015-12-23 10:00,23,11.105,11.14,11.1,11.115,33
20160301|2015-12-23 10:30,23,11.115,11.13,11.105,11.105,43
20160301|2015-12-23 11:00,23,11.105,11.115,11.1,11.1,30
20160301|2015-12-23 11:30,23,11.11,11.11,11.09,11.09,14
20160301|2015-12-23 12:00,23,11.09,11.115,11.09,11.11,8
20160301|2015-12-23 12:30,23,11.095,11.11,11.075,11.11,35
20160301|2015-12-23 13:00,23,11.135,11.185,11.135,11.175,15
20160301|2015-12-24 02:30,24,11.16,11.16,11.16,11.16,2
20160301|2015-12-24 05:00,24,11.15,11.15,11.145,11.145,3
20160301|2015-12-24 06:30,24,11.13,11.13,11.13,11.13,1
20160301|2015-12-24 07:30,24,11.155,11.155,11.155,11.155,9
20160301|2015-12-24 08:30,24,11.16,11.185,11.145,11.145,28
20160301|2015-12-24 09:00,24,11.14,11.14,11.14,11.14,2
20160301|2015-12-24 09:30,24,11.14,11.15,11.12,11.12,25
20160301|2015-12-24 10:00,24,11.12,11.14,11.1,11.1,22
20160301|2015-12-24 10:30,24,11.12,11.125,11.085,11.085,26
20160301|2015-12-24 11:00,24,11.085,11.11,11.08,11.1,14
20160301|2015-12-24 11:30,24,11.095,11.13,11.07,11.07,81
20160301|2015-12-24 12:00,24,11.07,11.07,11.07,11.07,2
20160301|2015-12-27 19:30,28,11.115,11.115,11.115,11.115,2
20160301|2015-12-27 22:00,28,11.175,11.365,11.175,11.245,31
20160301|2015-12-27 22:30,28,11.2,11.3,11.2,11.3,2
20160301|2015-12-27 23:30,28,11.26,11.26,11.26,11.26,1
20160301|2015-12-28 04:00,28,11.225,11.24,11.22,11.22,3
20160301|2015-12-28 05:00,28,11.22,11.22,11.22,11.22,1
20160301|2015-12-28 05:30,28,11.23,11.23,11.23,11.23,3
20160301|2015-12-28 06:00,28,11.23,11.23,11.23,11.23,1
20160301|2015-12-28 06:30,28,11.205,11.205,11.205,11.205,2
20160301|2015-12-28 07:30,28,11.205,11.205,11.205,11.205,1
20160301|2015-12-28 08:30,28,11.205,11.305,11.205,11.305,31
20160301|2015-12-28 09:00,28,11.275,11.275,11.215,11.22,21
20160301|2015-12-28 09:30,28,11.22,11.225,11.22,11.225,4
20160301|2015-12-28 10:00,28,11.215,11.23,11.2,11.23,4
20160301|2015-12-28 10:30,28,11.205,11.205,11.195,11.195,15
20160301|2015-12-28 11:00,28,11.195,11.215,11.195,11.215,4
20160301|2015-12-28 11:30,28,11.2,11.22,11.2,11.22,4
20160301|2015-12-28 12:00,28,11.215,11.245,11.195,11.245,23
20160301|2015-12-28 12:30,28,11.255,11.28,11.24,11.245,22
20160301|2015-12-28 13:00,28,11.245,11.355,11.24,11.355,59
20160301|2015-12-28 19:00,29,11.325,11.325,11.325,11.325,2
20160301|2015-12-28 22:00,29,11.305,11.305,11.3,11.3,2
20160301|2015-12-28 23:00,29,11.305,11.32,11.3,11.32,3
20160301|2015-12-29 02:30,29,11.335,11.335,11.335,11.335,1
20160301|2015-12-29 04:00,29,11.315,11.315,11.315,11.315,2
20160301|2015-12-29 05:30,29,11.31,11.31,11.28,11.28,10
20160301|2015-12-29 07:00,29,11.275,11.295,11.275,11.295,2
20160301|2015-12-29 07:30,29,11.275,11.3,11.275,11.29,6
20160301|2015-12-29 08:30,29,11.26,11.445,11.235,11.43,116
20160301|2015-12-29 09:00,29,11.41,11.77,11.41,11.68,237
20160301|2015-12-29 09:30,29,11.66,11.82,11.64,11.735,164
20160301|2015-12-29 10:00,29,11.715,11.87,11.7,11.835,177
20160301|2015-12-29 10:30,29,11.84,11.95,11.8,11.93,111
20160301|2015-12-29 11:00,29,11.95,12.03,11.91,11.96,80
20160301|2015-12-29 11:30,29,11.97,11.97,11.9,11.95,35
20160301|2015-12-29 12:00,29,11.95,11.95,11.93,11.945,21
20160301|2015-12-29 12:30,29,11.95,11.95,11.815,11.89,96
20160301|2015-12-29 13:00,29,11.88,11.945,11.86,11.925,68
20160301|2015-12-29 19:00,30,11.925,11.925,11.86,11.865,28
20160301|2015-12-29 19:30,30,11.855,11.855,11.855,11.855,2
20160301|2015-12-29 20:00,30,11.865,11.87,11.86,11.86,22
20160301|2015-12-29 20:30,30,11.86,11.86,11.86,11.86,2
20160301|2015-12-29 21:30,30,11.865,11.865,11.86,11.86,2
20160301|2015-12-29 22:00,30,11.865,11.87,11.865,11.865,10
20160301|2015-12-29 23:00,30,11.86,11.86,11.86,11.86,3
20160301|2015-12-29 23:30,30,11.86,11.925,11.86,11.925,2
20160301|2015-12-30 02:00,30,11.925,11.925,11.92,11.92,3
20160301|2015-12-30 03:00,30,11.9,11.9,11.9,11.9,1
20160301|2015-12-30 03:30,30,11.89,11.89,11.89,11.89,4
20160301|2015-12-30 06:30,30,11.895,11.895,11.895,11.895,1
20160301|2015-12-30 07:00,30,11.895,11.895,11.895,11.895,1
20160301|2015-12-30 07:30,30,11.9,11.9,11.895,11.895,4
20160301|2015-12-30 08:30,30,11.9,11.95,11.895,11.915,38
20160301|2015-12-30 09:00,30,11.91,11.945,11.91,11.915,46
20160301|2015-12-30 09:30,30,11.915,11.915,11.85,11.875,39
20160301|2015-12-30 10:00,30,11.895,11.9,11.855,11.875,37
20160301|2015-12-30 10:30,30,11.875,11.885,11.87,11.885,28
20160301|2015-12-30 11:00,30,11.885,11.94,11.885,11.94,53
20160301|2015-12-30 11:30,30,11.94,11.95,11.91,11.91,62
20160301|2015-12-30 12:00,30,11.915,11.915,11.9,11.9,22
20160301|2015-12-30 12:30,30,11.855,11.855,11.755,11.755,28
20160301|2015-12-30 13:00,30,11.85,11.85,11.805,11.815,14
20160301|2015-12-30 19:30,31,11.805,11.805,11.805,11.805,1
20160301|2015-12-31 00:30,31,11.8,11.8,11.8,11.8,1
20160301|2015-12-31 03:30,31,11.8,11.8,11.8,11.8,1
20160301|2015-12-31 04:30,31,11.77,11.77,11.765,11.765,4
20160301|2015-12-31 05:00,31,11.76,11.84,11.75,11.84,21
20160301|2015-12-31 06:30,31,11.77,11.77,11.77,11.77,1
20160301|2015-12-31 07:00,31,11.705,11.73,11.675,11.73,46
20160301|2015-12-31 07:30,31,11.73,11.73,11.73,11.73,2
20160301|2015-12-31 08:30,31,11.695,11.735,11.69,11.735,34
20160301|2015-12-31 09:00,31,11.77,11.78,11.77,11.78,2
20160301|2015-12-31 09:30,31,11.775,11.845,11.775,11.845,11
20160301|2015-12-31 10:00,31,11.84,11.84,11.84,11.84,1
20160301|2015-12-31 10:30,31,11.845,11.86,11.785,11.785,26
20160301|2015-12-31 11:00,31,11.825,11.84,11.825,11.84,5
20160301|2015-12-31 11:30,31,11.84,11.84,11.8,11.835,4
20160301|2015-12-31 12:00,31,11.835,11.835,11.835,11.835,2
20160301|2015-12-31 12:30,31,11.83,11.855,11.83,11.855,6
20160301|2015-12-31 13:00,31,11.855,11.855,11.81,11.82,20
20160301|2016-01-03 19:00,4,11.82,11.88,11.79,11.79,17
20160301|2016-01-03 19:30,4,11.77,11.77,11.765,11.765,2
20160301|2016-01-03 20:00,4,11.765,11.765,11.73,11.73,4
20160301|2016-01-03 20:30,4,11.73,11.73,11.73,11.73,2
20160301|2016-01-03 23:00,4,11.76,11.76,11.76,11.76,1
20160301|2016-01-04 02:30,4,11.75,11.81,11.75,11.81,8
20160301|2016-01-04 03:30,4,11.84,11.84,11.84,11.84,1
20160301|2016-01-04 05:00,4,11.845,11.88,11.845,11.88,10
20160301|2016-01-04 06:30,4,11.825,11.825,11.825,11.825,1
20160301|2016-01-04 07:00,4,11.815,11.815,11.815,11.815,2
20160301|2016-01-04 08:30,4,11.775,11.82,11.755,11.8,44
20160301|2016-01-04 09:00,4,11.75,11.78,11.745,11.75,35
20160301|2016-01-04 09:30,4,11.745,11.745,11.69,11.71,50
20160301|2016-01-04 10:00,4,11.71,11.73,11.705,11.705,6
20160301|2016-01-04 10:30,4,11.735,11.8,11.735,11.8,15
20160301|2016-01-04 11:00,4,11.785,11.8,11.755,11.77,43
20160301|2016-01-04 11:30,4,11.76,11.76,11.755,11.76,8
20160301|2016-01-04 12:00,4,11.755,11.785,11.755,11.785,8
20160301|2016-01-04 12:30,4,11.79,11.8,11.78,11.795,18
20160301|2016-01-04 13:00,4,11.795,11.795,11.755,11.755,40
20160301|2016-01-04 19:00,5,11.74,11.74,11.685,11.685,3
20160301|2016-01-05 00:00,5,11.705,11.705,11.685,11.685,10
20160301|2016-01-05 01:00,5,11.685,11.7,11.685,11.7,2
20160301|2016-01-05 02:30,5,11.7,11.7,11.7,11.7,2
20160301|2016-01-05 04:00,5,11.69,11.69,11.69,11.69,1
20160301|2016-01-05 05:00,5,11.71,11.71,11.71,11.71,1
20160301|2016-01-05 07:30,5,11.69,11.69,11.69,11.69,1
20160301|2016-01-05 08:30,5,11.69,11.755,11.68,11.755,47
20160301|2016-01-05 09:00,5,11.77,11.845,11.77,11.835,39
20160301|2016-01-05 09:30,5,11.85,11.98,11.85,11.94,165
20160301|2016-01-05 10:00,5,11.915,11.94,11.875,11.875,53
20160301|2016-01-05 10:30,5,11.895,11.9,11.855,11.86,23
20160301|2016-01-05 11:00,5,11.855,11.855,11.815,11.84,30
20160301|2016-01-05 11:30,5,11.84,11.855,11.84,11.855,4
20160301|2016-01-05 12:00,5,11.85,11.86,11.825,11.845,13
20160301|2016-01-05 12:30,5,11.875,11.94,11.86,11.93,21
20160301|2016-01-05 13:00,5,11.93,11.935,11.895,11.895,17
20160301|2016-01-05 19:00,6,11.88,11.88,11.825,11.825,4
20160301|2016-01-05 21:30,6,11.85,11.85,11.85,11.85,1
20160301|2016-01-06 00:30,6,11.83,11.83,11.83,11.83,2
20160301|2016-01-06 05:30,6,11.84,11.84,11.84,11.84,1
20160301|2016-01-06 06:00,6,11.84,11.84,11.84,11.84,1
20160301|2016-01-06 07:30,6,11.85,11.85,11.84,11.85,5
20160301|2016-01-06 08:30,6,11.85,11.855,11.79,11.855,24
20160301|2016-01-06 09:00,6,11.86,11.935,11.86,11.935,24
20160301|2016-01-06 09:30,6,11.935,11.965,11.845,11.845,185
20160301|2016-01-06 10:00,6,11.88,11.9,11.88,11.9,8
20160301|2016-01-06 10:30,6,11.9,11.9,11.88,11.895,34
20160301|2016-01-06 11:00,6,11.88,11.88,11.85,11.865,28
20160301|2016-01-06 11:30,6,11.85,11.855,11.835,11.84,16
20160301|2016-01-06 12:00,6,11.855,11.855,11.845,11.855,7
20160301|2016-01-06 12:30,6,11.85,11.855,11.85,11.855,3
20160301|2016-01-06 13:00,6,11.84,11.84,11.81,11.81,17
20160301|2016-01-06 19:00,7,11.81,11.825,11.725,11.825,5
20160301|2016-01-06 20:30,7,11.8,11.8,11.8,11.8,5
20160301|2016-01-06 21:30,7,11.82,11.82,11.815,11.815,2
20160301|2016-01-07 02:30,7,11.81,11.81,11.81,11.81,2
20160301|2016-01-07 03:00,7,11.81,11.81,11.81,11.81,2
20160301|2016-01-07 03:30,7,11.78,11.81,11.78,11.81,3
20160301|2016-01-07 06:00,7,11.755,11.755,11.735,11.735,11
20160301|2016-01-07 07:00,7,11.765,11.765,11.73,11.73,2
20160301|2016-01-07 08:30,7,11.73,11.8,11.565,11.725,171
20160301|2016-01-07 09:00,7,11.73,11.76,11.655,11.735,48
20160301|2016-01-07 09:30,7,11.765,11.78,11.755,11.78,17
20160301|2016-01-07 10:00,7,11.78,11.78,11.78,11.78,1
20160301|2016-01-07 10:30,7,11.78,11.8,11.78,11.8,32
20160301|2016-01-07 11:00,7,11.78,11.795,11.67,11.675,29
20160301|2016-01-07 11:30,7,11.67,11.67,11.645,11.645,14
20160301|2016-01-07 12:00,7,11.66,11.66,11.625,11.625,6
20160301|2016-01-07 12:30,7,11.665,11.695,11.665,11.695,9
20160301|2016-01-07 13:00,7,11.695,11.695,11.59,11.68,76
20160301|2016-01-07 20:00,8,11.59,11.59,11.59,11.59,1
20160301|2016-01-07 20:30,8,11.62,11.62,11.62,11.62,1
20160301|2016-01-07 21:00,8,11.59,11.59,11.565,11.565,3
20160301|2016-01-07 22:00,8,11.635,11.685,11.635,11.67,8
20160301|2016-01-08 00:00,8,11.685,11.69,11.685,11.69,5
20160301|2016-01-08 00:30,8,11.655,11.655,11.655,11.655,1
20160301|2016-01-08 02:30,8,11.69,11.695,11.69,11.695,3
20160301|2016-01-08 04:30,8,11.65,11.65,11.65,11.65,1
20160301|2016-01-08 05:00,8,11.65,11.65,11.65,11.65,1
20160301|2016-01-08 05:30,8,11.67,11.67,11.67,11.67,2
20160301|2016-01-08 07:30,8,11.68,11.68,11.68,11.68,10
20160301|2016-01-08 08:30,8,11.68,11.76,11.65,11.76,30
20160301|2016-01-08 09:00,8,11.78,11.8,11.78,11.8,17
20160301|2016-01-08 09:30,8,11.775,11.855,11.755,11.81,61
20160301|2016-01-08 10:00,8,11.815,11.83,11.81,11.83,12
20160301|2016-01-08 10:30,8,11.83,11.86,11.805,11.81,39
20160301|2016-01-08 11:00,8,11.79,11.825,11.79,11.825,22
20160301|2016-01-08 11:30,8,11.825,11.85,11.825,11.85,18
20160301|2016-01-08 12:00,8,11.825,11.86,11.78,11.83,67
20160301|2016-01-08 12:30,8,11.83,11.83,11.83,11.83,4
20160301|2016-01-08 13:00,8,11.825,11.865,11.825,11.865,57
20160301|2016-01-10 19:00,11,11.825,11.85,11.825,11.85,16
20160301|2016-01-10 21:30,11,11.82,11.82,11.82,11.82,1
20160301|2016-01-10 23:30,11,11.82,11.82,11.82,11.82,1
20160301|2016-01-11 05:00,11,11.82,11.825,11.82,11.82,3
20160301|2016-01-11 05:30,11,11.825,11.825,11.825,11.825,1
20160301|2016-01-11 07:00,11,11.825,11.825,11.82,11.825,3
20160301|2016-01-11 08:30,11,11.835,11.855,11.815,11.835,11
20160301|2016-01-11 09:00,11,11.84,11.85,11.825,11.83,11
20160301|2016-01-11 09:30,11,11.815,11.83,11.81,11.81,8
20160301|2016-01-11 10:00,11,11.81,11.81,11.81,11.81,1
20160301|2016-01-11 10:30,11,11.82,11.82,11.78,11.78,22
20160301|2016-01-11 11:00,11,11.785,11.785,11.75,11.75,15
20160301|2016-01-11 11:30,11,11.75,11.75,11.68,11.7,75
20160301|2016-01-11 12:00,11,11.7,11.785,11.69,11.785,41
20160301|2016-01-11 12:30,11,11.75,11.82,11.75,11.8,25
20160301|2016-01-11 13:00,11,11.78,11.825,11.75,11.82,32
20160301|2016-01-11 19:00,12,11.77,11.77,11.75,11.77,4
20160301|2016-01-11 21:30,12,11.74,11.74,11.74,11.74,1
20160301|2016-01-12 00:30,12,11.74,11.74,11.74,11.74,1
20160301|2016-01-12 01:00,12,11.73,11.73,11.72,11.72,4
20160301|2016-01-12 01:30,12,11.72,11.72,11.71,11.71,3
20160301|2016-01-12 02:00,12,11.715,11.715,11.715,11.715,1
20160301|2016-01-12 04:30,12,11.72,11.72,11.715,11.715,3
20160301|2016-01-12 06:30,12,11.71,11.725,11.71,11.725,4
20160301|2016-01-12 07:00,12,11.73,11.73,11.73,11.73,1
20160301|2016-01-12 07:30,12,11.735,11.735,11.735,11.735,1
20160301|2016-01-12 08:30,12,11.725,11.82,11.72,11.815,21
20160301|2016-01-12 09:00,12,11.805,11.835,11.805,11.835,11
20160301|2016-01-12 09:30,12,11.825,11.845,11.825,11.845,11
20160301|2016-01-12 10:00,12,11.84,11.84,11.805,11.805,7
20160301|2016-01-12 10:30,12,11.83,11.85,11.79,11.79,23
20160301|2016-01-12 11:00,12,11.805,11.805,11.65,11.71,56
20160301|2016-01-12 11:30,12,11.715,11.74,11.7,11.735,10
20160301|2016-01-12 12:00,12,11.745,11.755,11.735,11.745,18
20160301|2016-01-12 12:30,12,11.78,11.81,11.77,11.8,22
20160301|2016-01-12 13:00,12,11.8,11.8,11.71,11.715,33
20160301|2016-01-13 03:30,13,11.725,11.725,11.725,11.725,1
20160301|2016-01-13 06:30,13,11.715,11.715,11.69,11.69,8
20160301|2016-01-13 07:30,13,11.69,11.69,11.69,11.69,2
20160301|2016-01-13 08:30,13,11.675,11.675,11.525,11.57,89
20160301|2016-01-13 09:00,13,11.565,11.565,11.155,11.295,436
20160301|2016-01-13 09:30,13,11.29,11.355,11.26,11.3,131
20160301|2016-01-13 10:00,13,11.26,11.32,11.26,11.285,17
20160301|2016-01-13 10:30,13,11.325,11.345,11.3,11.315,57
20160301|2016-01-13 11:00,13,11.32,11.335,11.28,11.295,32
20160301|2016-01-13 11:30,13,11.29,11.325,11.29,11.325,13
20160301|2016-01-13 12:00,13,11.34,11.34,11.295,11.3,25
20160301|2016-01-13 12:30,13,11.305,11.365,11.305,11.36,34
20160301|2016-01-13 13:00,13,11.33,11.33,11.3,11.3,64
20160301|2016-01-13 19:00,14,11.3,11.35,11.3,11.34,48
20160301|2016-01-13 21:00,14,11.29,11.29,11.29,11.29,1
20160301|2016-01-13 22:00,14,11.285,11.285,11.285,11.285,1
20160301|2016-01-13 22:30,14,11.285,11.285,11.285,11.285,1
20160301|2016-01-13 23:00,14,11.285,11.285,11.285,11.285,1
20160301|2016-01-14 00:00,14,11.285,11.285,11.285,11.285,1
20160301|2016-01-14 00:30,14,11.295,11.295,11.295,11.295,1
20160301|2016-01-14 01:30,14,11.28,11.28,11.28,11.28,2
20160301|2016-01-14 03:30,14,11.255,11.255,11.255,11.255,1
20160301|2016-01-14 04:30,14,11.255,11.255,11.255,11.255,1
20160301|2016-01-14 05:00,14,11.255,11.255,11.255,11.255,4
20160301|2016-01-14 06:30,14,11.25,11.25,11.25,11.25,3
20160301|2016-01-14 07:00,14,11.245,11.255,11.235,11.235,22
20160301|2016-01-14 07:30,14,11.235,11.235,11.235,11.235,34
20160301|2016-01-14 08:30,14,11.235,11.265,11.22,11.23,29
20160301|2016-01-14 09:00,14,11.23,11.255,11.22,11.245,12
20160301|2016-01-14 09:30,14,11.25,11.25,11.25,11.25,3
20160301|2016-01-14 10:00,14,11.24,11.24,11.24,11.24,1
20160301|2016-01-14 10:30,14,11.23,11.25,11.16,11.16,55
20160301|2016-01-14 11:00,14,11.155,11.16,11.035,11.05,174
20160301|2016-01-14 11:30,14,11.05,11.09,11.05,11.07,27
20160301|2016-01-14 12:00,14,11.065,11.065,11.035,11.045,71
20160301|2016-01-14 12:30,14,11.035,11.06,10.82,10.94,273
20160301|2016-01-14 13:00,14,10.925,10.945,10.85,10.945,106
20160301|2016-01-14 19:00,15,10.885,10.915,10.885,10.915,16
20160301|2016-01-14 19:30,15,10.935,10.985,10.935,10.985,11
20160301|2016-01-14 20:30,15,10.955,10.955,10.955,10.955,1
20160301|2016-01-14 21:00,15,10.955,10.955,10.955,10.955,2
20160301|2016-01-14 21:30,15,10.935,10.935,10.92,10.92,5
20160301|2016-01-14 22:00,15,10.915,10.915,10.915,10.915,6
20160301|2016-01-14 22:30,15,10.94,10.94,10.915,10.915,2
20160301|2016-01-14 23:00,15,10.91,10.91,10.91,10.91,1
20160301|2016-01-15 02:00,15,10.91,10.91,10.9,10.9,4
20160301|2016-01-15 02:30,15,10.9,10.9,10.88,10.88,15
20160301|2016-01-15 03:00,15,10.88,10.88,10.875,10.875,2
20160301|2016-01-15 04:30,15,10.875,10.875,10.875,10.875,1
20160301|2016-01-15 05:00,15,10.87,10.87,10.8,10.8,37
20160301|2016-01-15 05:30,15,10.81,10.81,10.77,10.79,12
20160301|2016-01-15 06:00,15,10.81,10.865,10.81,10.865,5
20160301|2016-01-15 06:30,15,10.875,10.875,10.8,10.8,7
20160301|2016-01-15 07:00,15,10.84,10.84,10.84,10.84,3
20160301|2016-01-15 07:30,15,10.85,10.85,10.805,10.805,2
20160301|2016-01-15 08:30,15,10.8,10.835,10.765,10.81,24
20160301|2016-01-15 09:00,15,10.81,10.815,10.725,10.725,87
20160301|2016-01-15 09:30,15,10.735,10.835,10.725,10.835,46
20160301|2016-01-15 10:00,15,10.835,10.835,10.785,10.785,33
20160301|2016-01-15 10:30,15,10.805,10.81,10.75,10.765,53
20160301|2016-01-15 11:00,15,10.75,10.75,10.745,10.745,7
20160301|2016-01-15 11:30,15,10.745,10.745,10.72,10.745,20
20160301|2016-01-15 12:00,15,10.76,10.76,10.735,10.735,3
20160301|2016-01-15 12:30,15,10.755,10.76,10.67,10.685,63
20160301|2016-01-15 13:00,15,10.69,10.72,10.65,10.72,63
20160301|2016-01-18 19:00,19,10.7,10.775,10.69,10.74,48
20160301|2016-01-18 20:30,19,10.775,10.775,10.775,10.775,3
20160301|2016-01-18 21:00,19,10.76,10.76,10.75,10.75,4
20160301|2016-01-18 22:30,19,10.755,10.76,10.755,10.755,5
20160301|2016-01-18 23:00,19,10.755,10.755,10.755,10.755,2
20160301|2016-01-18 23:30,19,10.76,10.76,10.76,10.76,1
20160301|2016-01-19 01:00,19,10.76,10.76,10.76,10.76,1
20160301|2016-01-19 03:30,19,10.76,10.76,10.76,10.76,1
20160301|2016-01-19 04:00,19,10.755,10.755,10.755,10.755,1
20160301|2016-01-19 05:00,19,10.755,10.85,10.755,10.85,17
20160301|2016-01-19 05:30,19,10.845,10.85,10.845,10.85,4
20160301|2016-01-19 06:00,19,10.85,10.85,10.825,10.825,5
20160301|2016-01-19 07:30,19,10.8,10.8,10.78,10.78,6
20160301|2016-01-19 08:30,19,10.805,10.815,10.78,10.78,40
20160301|2016-01-19 09:00,19,10.78,10.785,10.75,10.78,38
20160301|2016-01-19 09:30,19,10.755,10.8,10.755,10.775,7
20160301|2016-01-19 10:00,19,10.8,10.8,10.755,10.79,23
20160301|2016-01-19 10:30,19,10.775,10.775,10.735,10.735,55
20160301|2016-01-19 11:00,19,10.735,10.795,10.735,10.795,15
20160301|2016-01-19 11:30,19,10.8,10.865,10.8,10.85,33
20160301|2016-01-19 12:00,19,10.83,10.895,10.81,10.895,24
20160301|2016-01-19 12:30,19,10.865,10.91,10.85,10.865,16
20160301|2016-01-19 13:00,19,10.865,10.895,10.83,10.87,32
20160301|2016-01-19 19:00,20,10.9,10.9,10.9,10.9,14
20160301|2016-01-19 19:30,20,10.9,10.9,10.9,10.9,1
20160301|2016-01-19 20:00,20,10.84,10.84,10.835,10.835,7
20160301|2016-01-19 20:30,20,10.83,10.83,10.83,10.83,1
20160301|2016-01-19 23:30,20,10.835,10.835,10.835,10.835,1
20160301|2016-01-20 02:30,20,10.83,10.83,10.83,10.83,3
20160301|2016-01-20 04:30,20,10.83,10.83,10.83,10.83,2
20160301|2016-01-20 05:00,20,10.83,10.83,10.83,10.83,1
20160301|2016-01-20 05:30,20,10.84,10.84,10.755,10.755,27
20160301|2016-01-20 06:00,20,10.77,10.77,10.77,10.77,1
20160301|2016-01-20 06:30,20,10.76,10.76,10.73,10.73,7
20160301|2016-01-20 07:00,20,10.74,10.74,10.73,10.73,19
20160301|2016-01-20 07:30,20,10.745,10.745,10.745,10.745,2
20160301|2016-01-20 08:30,20,10.73,10.805,10.725,10.775,34
20160301|2016-01-20 09:00,20,10.79,10.79,10.785,10.785,6
20160301|2016-01-20 09:30,20,10.775,10.835,10.765,10.765,35
20160301|2016-01-20 10:00,20,10.795,10.815,10.79,10.815,5
20160301|2016-01-20 10:30,20,10.815,10.815,10.775,10.775,16
20160301|2016-01-20 11:00,20,10.755,10.755,10.71,10.74,26
20160301|2016-01-20 11:30,20,10.74,10.8,10.74,10.8,16
20160301|2016-01-20 12:00,20,10.775,10.775,10.775,10.775,1
20160301|2016-01-20 12:30,20,10.8,10.8,10.76,10.8,10
20160301|2016-01-20 13:00,20,10.8,10.845,10.765,10.805,33
20160301|2016-01-20 20:30,21,10.84,10.84,10.84,10.84,1
20160301|2016-01-21 02:00,21,10.85,10.85,10.85,10.85,2
20160301|2016-01-21 04:00,21,10.85,10.85,10.85,10.85,1
20160301|2016-01-21 07:30,21,10.845,10.845,10.84,10.84,10
20160301|2016-01-21 08:30,21,10.84,10.84,10.74,10.77,49
20160301|2016-01-21 09:00,21,10.78,10.83,10.78,10.825,26
20160301|2016-01-21 09:30,21,10.82,10.845,10.82,10.845,12
20160301|2016-01-21 10:00,21,10.845,10.86,10.845,10.86,7
20160301|2016-01-21 10:30,21,10.865,10.87,10.82,10.82,18
20160301|2016-01-21 11:00,21,10.81,10.93,10.81,10.925,43
20160301|2016-01-21 11:30,21,10.865,10.865,10.84,10.85,11
20160301|2016-01-21 12:00,21,10.87,10.905,10.87,10.905,7
20160301|2016-01-21 12:30,21,10.905,10.905,10.805,10.805,27
20160301|2016-01-21 13:00,21,10.855,11.01,10.855,11.005,73
20160301|2016-01-21 19:00,22,10.97,11.015,10.97,11.015,10
20160301|2016-01-21 19:30,22,11.005,11.01,11.005,11.01,3
20160301|2016-01-21 20:30,22,10.98,11,10.98,11,2
20160301|2016-01-21 21:00,22,11,11,11,11,1
20160301|2016-01-21 21:30,22,11,11.005,11,11.005,4
20160301|2016-01-21 22:00,22,11,11,11,11,1
20160301|2016-01-21 23:30,22,11,11,11,11,1
20160301|2016-01-22 00:30,22,11,11,11,11,1
20160301|2016-01-22 03:00,22,10.945,10.945,10.91,10.91,3
20160301|2016-01-22 03:30,22,10.91,10.91,10.91,10.91,1
20160301|2016-01-22 04:00,22,10.935,10.935,10.925,10.925,5
20160301|2016-01-22 06:30,22,10.97,10.97,10.97,10.97,2
20160301|2016-01-22 07:30,22,10.975,10.985,10.975,10.985,4
20160301|2016-01-22 08:30,22,10.955,11.09,10.895,11.025,47
20160301|2016-01-22 09:30,22,11.07,11.07,11.05,11.05,9
20160301|2016-01-22 10:00,22,11.04,11.06,11.03,11.03,17
20160301|2016-01-22 10:30,22,10.995,10.995,10.81,10.865,67
20160301|2016-01-22 11:00,22,10.88,10.985,10.875,10.97,30
20160301|2016-01-22 11:30,22,10.915,10.915,10.915,10.915,1
20160301|2016-01-22 12:30,22,10.92,10.92,10.895,10.895,7
20160301|2016-01-22 13:00,22,10.95,10.97,10.92,10.955,19
20160301|2016-01-24 19:00,25,11,11.03,10.96,10.96,9
20160301|2016-01-24 19:30,25,10.82,10.82,10.815,10.815,2
20160301|2016-01-24 20:00,25,10.975,10.975,10.975,10.975,1
20160301|2016-01-24 21:30,25,10.925,10.945,10.925,10.945,4
20160301|2016-01-24 22:00,25,10.96,10.96,10.925,10.96,7
20160301|2016-01-24 22:30,25,10.96,10.96,10.96,10.96,1
20160301|2016-01-25 05:00,25,10.895,10.895,10.865,10.865,5
20160301|2016-01-25 06:00,25,10.945,10.945,10.945,10.945,3
20160301|2016-01-25 07:00,25,10.93,10.93,10.93,10.93,1
20160301|2016-01-25 08:30,25,10.905,10.94,10.865,10.94,14
20160301|2016-01-25 09:00,25,10.94,10.94,10.88,10.89,23
20160301|2016-01-25 09:30,25,10.89,10.905,10.865,10.865,19
20160301|2016-01-25 10:30,25,10.9,10.9,10.87,10.88,14
20160301|2016-01-25 11:00,25,10.875,10.88,10.875,10.875,12
20160301|2016-01-25 11:30,25,10.87,10.87,10.865,10.865,4
20160301|2016-01-25 12:00,25,10.895,10.935,10.895,10.935,13
20160301|2016-01-25 12:30,25,10.95,10.99,10.95,10.965,24
20160301|2016-01-25 13:00,25,10.985,11.01,10.97,10.97,31
20160301|2016-01-25 19:00,26,11,11.01,11,11,30
20160301|2016-01-25 19:30,26,11.01,11.01,11.01,11.01,13
20160301|2016-01-25 20:30,26,11,11.01,10.97,11.01,6
20160301|2016-01-25 21:00,26,10.97,10.97,10.96,10.96,3
20160301|2016-01-26 00:00,26,10.965,10.965,10.965,10.965,1
20160301|2016-01-26 02:30,26,10.965,10.965,10.965,10.965,1
20160301|2016-01-26 03:00,26,10.965,10.965,10.965,10.965,1
20160301|2016-01-26 03:30,26,10.96,10.96,10.96,10.96,1
20160301|2016-01-26 04:00,26,10.96,10.96,10.96,10.96,3
20160301|2016-01-26 06:00,26,10.96,10.96,10.955,10.955,5
20160301|2016-01-26 07:30,26,10.955,10.955,10.955,10.955,1
20160301|2016-01-26 08:30,26,10.95,11.045,10.92,11.015,52
20160301|2016-01-26 09:00,26,11.02,11.02,11,11.01,10
20160301|2016-01-26 09:30,26,11.02,11.035,11.02,11.035,4
20160301|2016-01-26 10:00,26,11.01,11.075,11.01,11.06,33
20160301|2016-01-26 10:30,26,11.035,11.035,10.945,10.96,49
20160301|2016-01-26 11:00,26,10.965,10.975,10.965,10.975,10
20160301|2016-01-26 11:30,26,10.965,11.005,10.96,11.005,24
20160301|2016-01-26 12:00,26,10.98,11.005,10.98,11.005,12
20160301|2016-01-26 12:30,26,11.01,11.06,10.985,10.985,55
20160301|2016-01-26 13:00,26,11.045,11.1,11.045,11.085,29
20160301|2016-01-26 19:00,27,11.07,11.07,11.07,11.07,1
20160301|2016-01-26 19:30,27,11.08,11.12,11.08,11.12,6
20160301|2016-01-26 20:00,27,11.11,11.12,11.11,11.12,3
20160301|2016-01-26 21:00,27,11.105,11.105,11.105,11.105,1
20160301|2016-01-27 02:00,27,11.11,11.11,11.11,11.11,1
20160301|2016-01-27 03:30,27,11.1,11.1,11.1,11.1,1
20160301|2016-01-27 04:30,27,11.105,11.105,11.105,11.105,1
20160301|2016-01-27 05:00,27,11.105,11.105,11.105,11.105,1
20160301|2016-01-27 05:30,27,11.11,11.11,11.11,11.11,4
20160301|2016-01-27 06:00,27,11.1,11.1,11.09,11.09,5
20160301|2016-01-27 08:30,27,11.12,11.245,11.025,11.215,100
20160301|2016-01-27 09:00,27,11.21,11.22,11.18,11.205,11
20160301|2016-01-27 09:30,27,11.19,11.205,11.18,11.18,7
20160301|2016-01-27 10:00,27,11.2,11.2,11.165,11.175,18
20160301|2016-01-27 10:30,27,11.155,11.155,11.095,11.095,7
20160301|2016-01-27 11:00,27,11.095,11.2,11.095,11.2,29
20160301|2016-01-27 11:30,27,11.2,11.2,11.18,11.2,5
20160301|2016-01-27 12:00,27,11.2,11.31,11.18,11.31,70
20160301|2016-01-27 12:30,27,11.29,11.29,11.235,11.275,18
20160301|2016-01-27 13:00,27,11.27,11.27,11.2,11.26,10
20160301|2016-01-27 19:30,28,11.235,11.235,11.235,11.235,2
20160301|2016-01-27 20:30,28,11.25,11.25,11.25,11.25,1
20160301|2016-01-27 21:30,28,11.24,11.24,11.24,11.24,1
20160301|2016-01-27 22:00,28,11.235,11.235,11.235,11.235,1
20160301|2016-01-27 23:00,28,11.25,11.25,11.25,11.25,1
20160301|2016-01-28 02:00,28,11.235,11.235,11.235,11.235,1
20160301|2016-01-28 02:30,28,11.235,11.235,11.235,11.235,5
20160301|2016-01-28 03:00,28,11.245,11.255,11.245,11.25,10
20160301|2016-01-28 03:30,28,11.245,11.245,11.245,11.245,2
20160301|2016-01-28 05:30,28,11.23,11.235,11.23,11.235,2
20160301|2016-01-28 07:00,28,11.2,11.23,11.195,11.23,4
20160301|2016-01-28 08:30,28,11.23,11.305,11.16,11.295,34
20160301|2016-01-28 09:00,28,11.285,11.48,11.285,11.39,158
20160301|2016-01-28 09:30,28,11.395,11.405,11.365,11.39,53
20160301|2016-01-28 10:00,28,11.4,11.41,11.395,11.4,17
20160301|2016-01-28 10:30,28,11.395,11.4,11.38,11.39,16
20160301|2016-01-28 11:00,28,11.39,11.39,11.345,11.345,14
20160301|2016-01-28 11:30,28,11.345,11.395,11.315,11.345,28
20160301|2016-01-28 12:00,28,11.345,11.35,11.34,11.35,20
20160301|2016-01-28 12:30,28,11.375,11.375,11.28,11.28,19
20160301|2016-01-28 13:00,28,11.3,11.345,11.29,11.345,6
20160301|2016-01-28 19:00,29,11.36,11.39,11.36,11.39,12
20160301|2016-01-28 19:30,29,11.39,11.39,11.39,11.39,2
20160301|2016-01-28 21:30,29,11.36,11.39,11.345,11.345,5
20160301|2016-01-28 23:00,29,11.36,11.36,11.36,11.36,1
20160301|2016-01-29 00:00,29,11.34,11.34,11.34,11.34,1
20160301|2016-01-29 04:30,29,11.32,11.32,11.32,11.32,1
20160301|2016-01-29 07:30,29,11.32,11.32,11.26,11.26,11
20160301|2016-01-29 08:30,29,11.275,11.345,11.18,11.245,61
20160301|2016-01-29 09:00,29,11.255,11.29,11.215,11.275,25
20160301|2016-01-29 09:30,29,11.27,11.27,11.27,11.27,3
20160301|2016-01-29 10:00,29,11.295,11.325,11.295,11.32,10
20160301|2016-01-29 10:30,29,11.32,11.35,11.31,11.335,32
20160301|2016-01-29 11:00,29,11.335,11.35,11.315,11.35,12
20160301|2016-01-29 11:30,29,11.33,11.35,11.325,11.325,10
20160301|2016-01-29 12:00,29,11.31,11.31,11.285,11.29,4
20160301|2016-01-29 12:30,29,11.27,11.31,11.27,11.28,7
20160301|2016-01-29 13:00,29,11.33,11.39,11.27,11.37,54
20160301|2016-01-31 19:00,1,11.37,11.37,11.35,11.35,53
20160301|2016-01-31 19:30,1,11.34,11.355,11.335,11.335,7
20160301|2016-01-31 21:00,1,11.31,11.31,11.31,11.31,1
20160301|2016-02-01 00:30,1,11.29,11.33,11.29,11.29,8
20160301|2016-02-01 03:30,1,11.295,11.295,11.295,11.295,1
20160301|2016-02-01 06:30,1,11.31,11.31,11.31,11.31,2
20160301|2016-02-01 07:00,1,11.33,11.395,11.33,11.37,24
20160301|2016-02-01 07:30,1,11.355,11.355,11.355,11.355,1
20160301|2016-02-01 08:30,1,11.32,11.435,11.23,11.34,55
20160301|2016-02-01 09:00,1,11.375,11.38,11.335,11.35,12
20160301|2016-02-01 09:30,1,11.345,11.35,11.255,11.255,9
20160301|2016-02-01 10:00,1,11.275,11.33,11.275,11.28,14
20160301|2016-02-01 10:30,1,11.285,11.325,11.24,11.245,43
20160301|2016-02-01 11:00,1,11.24,11.25,11.11,11.125,114
20160301|2016-02-01 11:30,1,11.135,11.16,11.085,11.085,17
20160301|2016-02-01 12:00,1,11.085,11.09,10.865,10.99,99
20160301|2016-02-01 12:30,1,10.95,11.015,10.95,11,30
20160301|2016-02-01 13:00,1,11,11.03,11,11.01,44
20160301|2016-02-01 19:00,2,11.05,11.05,11.03,11.045,12
20160301|2016-02-01 20:00,2,11.045,11.045,11.045,11.045,3
20160301|2016-02-02 02:30,2,11.03,11.03,11.03,11.03,1
20160301|2016-02-02 03:00,2,11.01,11.01,11.01,11.01,1
20160301|2016-02-02 03:30,2,11.005,11.005,10.99,10.99,2
20160301|2016-02-02 04:30,2,11.01,11.01,11.01,11.01,2
20160301|2016-02-02 08:30,2,11.03,11.135,11.01,11.12,53
20160301|2016-02-02 09:00,2,11.13,11.23,11.05,11.19,57
20160301|2016-02-02 09:30,2,11.205,11.23,11.14,11.18,19
20160301|2016-02-02 10:00,2,11.185,11.185,11.125,11.125,11
20160301|2016-02-02 10:30,2,11.12,11.12,11.1,11.105,35
20160301|2016-02-02 11:00,2,11.105,11.105,11.07,11.08,21
20160301|2016-02-02 11:30,2,11.08,11.09,11.08,11.09,19
20160301|2016-02-02 12:00,2,11.08,11.08,11.06,11.06,8
20160301|2016-02-02 12:30,2,11.085,11.15,11.085,11.15,15
20160301|2016-02-02 13:00,2,11.15,11.19,11.065,11.135,21
20160301|2016-02-02 19:00,3,11.12,11.12,11.12,11.12,2
20160301|2016-02-03 01:30,3,11.115,11.115,11.115,11.115,1
20160301|2016-02-03 08:30,3,11.095,11.17,11.03,11.08,63
20160301|2016-02-03 09:00,3,11.085,11.135,11.065,11.135,9
20160301|2016-02-03 09:30,3,11.135,11.16,11.135,11.135,12
20160301|2016-02-03 10:00,3,11.11,11.11,11.105,11.105,2
20160301|2016-02-03 10:30,3,11.135,11.195,11.105,11.195,22
20160301|2016-02-03 11:00,3,11.21,11.21,11.18,11.185,15
20160301|2016-02-03 11:30,3,11.18,11.18,11.14,11.165,11
20160301|2016-02-03 12:00,3,11.135,11.19,11.135,11.19,9
20160301|2016-02-03 12:30,3,11.17,11.175,11.13,11.165,23
20160301|2016-02-03 13:00,3,11.135,11.14,11.1,11.1,35
20160301|2016-02-03 19:00,4,11.19,11.2,11.15,11.15,9
20160301|2016-02-04 03:30,4,11.14,11.14,11.14,11.14,2
20160301|2016-02-04 05:30,4,11.14,11.14,11.14,11.14,1
20160301|2016-02-04 07:00,4,11.15,11.185,11.15,11.18,6
20160301|2016-02-04 07:30,4,11.155,11.155,11.15,11.15,6
20160301|2016-02-04 08:30,4,11.19,11.225,11.09,11.14,38
20160301|2016-02-04 09:00,4,11.11,11.11,11.09,11.1,7
20160301|2016-02-04 09:30,4,11.105,11.12,11.09,11.11,7
20160301|2016-02-04 10:00,4,11.11,11.11,11.06,11.1,20
20160301|2016-02-04 10:30,4,11.07,11.08,10.985,11.065,95
20160301|2016-02-04 11:00,4,11.07,11.11,11.065,11.11,26
20160301|2016-02-04 11:30,4,11.125,11.135,11.1,11.1,7
20160301|2016-02-04 12:00,4,11.07,11.07,11.06,11.06,4
20160301|2016-02-04 12:30,4,11.1,11.1,11.05,11.05,7
20160301|2016-02-04 13:00,4,11.05,11.08,11.025,11.08,50
20160301|2016-02-04 19:00,5,11.1,11.1,11.085,11.085,8
20160301|2016-02-04 21:00,5,11.105,11.105,11.105,11.105,1
20160301|2016-02-05 01:30,5,11.08,11.11,11.08,11.11,2
20160301|2016-02-05 05:00,5,11.09,11.09,11.09,11.09,2
20160301|2016-02-05 07:30,5,11.095,11.095,11.09,11.09,3
20160301|2016-02-05 08:30,5,11.095,11.13,11.08,11.12,31
20160301|2016-02-05 09:00,5,11.12,11.12,11.09,11.09,10
20160301|2016-02-05 09:30,5,11.095,11.095,11.045,11.055,31
20160301|2016-02-05 10:00,5,11.06,11.065,11.045,11.045,9
20160301|2016-02-05 10:30,5,11.07,11.07,11.05,11.05,22
20160301|2016-02-05 11:00,5,11.06,11.08,11.06,11.08,12
20160301|2016-02-05 11:30,5,11.095,11.13,11.095,11.13,65
20160301|2016-02-05 12:00,5,11.11,11.11,11.11,11.11,1
20160301|2016-02-05 12:30,5,11.12,11.12,11.1,11.1,7
20160301|2016-02-05 13:00,5,11.105,11.12,11.105,11.12,15
20160301|2016-02-08 07:00,8,11.095,11.095,11.085,11.085,12
20160301|2016-02-08 08:30,8,11.105,11.13,11.05,11.05,45
20160301|2016-02-08 09:00,8,11.065,11.065,11.04,11.04,13
20160301|2016-02-08 09:30,8,11.07,11.07,11.04,11.04,6
20160301|2016-02-08 10:00,8,11.04,11.04,10.96,11,101
20160301|2016-02-08 10:30,8,11,11.01,10.96,11.01,37
20160301|2016-02-08 11:00,8,11.01,11.025,10.92,10.98,46
20160301|2016-02-08 12:00,8,11.005,11.025,10.95,10.95,16
20160301|2016-02-08 12:30,8,10.95,10.955,10.925,10.925,16
20160301|2016-02-08 13:00,8,10.92,10.935,10.91,10.91,30
20160301|2016-02-08 19:00,9,10.78,10.865,10.78,10.865,57
20160301|2016-02-08 20:00,9,10.845,10.86,10.84,10.86,5
20160301|2016-02-08 22:00,9,10.855,10.865,10.855,10.865,5
20160301|2016-02-08 22:30,9,10.86,10.87,10.86,10.87,15
20160301|2016-02-08 23:30,9,10.88,10.885,10.88,10.885,4
20160301|2016-02-09 00:00,9,10.885,10.905,10.885,10.905,6
20160301|2016-02-09 02:30,9,10.905,10.905,10.905,10.905,1
20160301|2016-02-09 05:00,9,10.87,10.87,10.87,10.87,1
20160301|2016-02-09 06:30,9,10.895,10.905,10.895,10.905,6
20160301|2016-02-09 07:00,9,10.885,10.885,10.87,10.87,2
20160301|2016-02-09 07:30,9,10.87,10.87,10.855,10.855,3
20160301|2016-02-09 08:30,9,10.88,10.94,10.86,10.87,27
20160301|2016-02-09 09:00,9,10.89,10.905,10.85,10.905,25
20160301|2016-02-09 09:30,9,10.855,10.9,10.825,10.855,18
20160301|2016-02-09 10:00,9,10.835,10.85,10.835,10.845,13
20160301|2016-02-09 10:30,9,10.875,10.895,10.875,10.895,26
20160301|2016-02-09 11:00,9,10.875,10.92,10.875,10.89,26
20160301|2016-02-09 11:30,9,10.88,10.88,10.875,10.875,4
20160301|2016-02-09 12:00,9,10.84,10.84,10.705,10.705,87
20160301|2016-02-09 12:30,9,10.7,10.775,10.68,10.73,52
20160301|2016-02-09 13:00,9,10.745,10.805,10.725,10.805,26
20160301|2016-02-09 19:00,10,10.81,10.865,10.81,10.85,16
20160301|2016-02-09 20:00,10,10.785,10.785,10.775,10.775,6
20160301|2016-02-09 20:30,10,10.775,10.79,10.775,10.78,5
20160301|2016-02-09 21:00,10,10.775,10.805,10.775,10.805,5
20160301|2016-02-09 21:30,10,10.785,10.785,10.785,10.785,2
20160301|2016-02-10 01:00,10,10.765,10.765,10.765,10.765,1
20160301|2016-02-10 02:00,10,10.785,10.785,10.785,10.785,1
20160301|2016-02-10 02:30,10,10.785,10.785,10.785,10.785,1
20160301|2016-02-10 03:30,10,10.785,10.785,10.785,10.785,1
20160301|2016-02-10 04:00,10,10.79,10.79,10.76,10.76,8
20160301|2016-02-10 04:30,10,10.765,10.795,10.765,10.795,3
20160301|2016-02-10 05:00,10,10.8,10.8,10.8,10.8,1
20160301|2016-02-10 05:30,10,10.79,10.79,10.79,10.79,1
20160301|2016-02-10 07:00,10,10.79,10.79,10.79,10.79,3
20160301|2016-02-10 08:30,10,10.8,10.92,10.8,10.85,64
20160301|2016-02-10 09:00,10,10.85,10.85,10.825,10.825,5
20160301|2016-02-10 09:30,10,10.84,10.86,10.825,10.86,15
20160301|2016-02-10 10:00,10,10.86,10.895,10.84,10.895,22
20160301|2016-02-10 10:30,10,10.87,10.895,10.86,10.86,25
20160301|2016-02-10 11:00,10,10.865,11.055,10.865,10.98,83
20160301|2016-02-10 11:30,10,10.955,10.995,10.955,10.995,18
20160301|2016-02-10 12:00,10,10.995,11.115,10.995,11.095,69
20160301|2016-02-10 12:30,10,11.1,11.115,11.085,11.085,35
20160301|2016-02-10 13:00,10,11.085,11.13,11.085,11.12,58
20160301|2016-02-10 19:00,11,11.06,11.06,11.06,11.06,1
20160301|2016-02-10 20:00,11,11.06,11.06,11.06,11.06,2
20160301|2016-02-10 20:30,11,11.055,11.055,11.05,11.05,4
20160301|2016-02-10 21:00,11,11.05,11.05,11.05,11.05,1
20160301|2016-02-11 01:30,11,11.075,11.09,11.05,11.09,12
20160301|2016-02-11 02:00,11,11.085,11.085,11.085,11.085,1
20160301|2016-02-11 03:00,11,11.085,11.085,11.085,11.085,1
20160301|2016-02-11 03:30,11,11.085,11.09,11.085,11.09,2
20160301|2016-02-11 04:30,11,11.1,11.1,11.1,11.1,1
20160301|2016-02-11 05:00,11,11.07,11.095,11.07,11.095,3
20160301|2016-02-11 06:00,11,11.06,11.06,11.06,11.06,2
20160301|2016-02-11 08:30,11,11.05,11.05,10.995,10.995,13
20160301|2016-02-11 09:00,11,10.995,11,10.98,10.98,6
20160301|2016-02-11 09:30,11,11.025,11.025,10.955,11,12
20160301|2016-02-11 10:00,11,10.96,11.005,10.96,11.005,3
20160301|2016-02-11 10:30,11,11.015,11.035,10.985,10.985,16
20160301|2016-02-11 11:00,11,10.955,10.955,10.955,10.955,2
20160301|2016-02-11 11:30,11,10.955,10.99,10.94,10.99,6
20160301|2016-02-11 12:00,11,10.99,10.995,10.965,10.995,7
20160301|2016-02-11 12:30,11,11,11.045,11,11,4
20160301|2016-02-11 13:00,11,11.055,11.09,10.99,10.99,31
20160301|2016-02-11 19:00,12,10.93,10.93,10.93,10.93,1
20160301|2016-02-11 21:00,12,10.935,10.97,10.935,10.97,2
20160301|2016-02-11 21:30,12,10.995,11.05,10.995,11.05,4
20160301|2016-02-11 22:00,12,11.045,11.06,11.045,11.06,2
20160301|2016-02-12 03:00,12,11.04,11.045,11.04,11.045,2
20160301|2016-02-12 07:30,12,11.08,11.08,11.08,11.08,1
20160301|2016-02-12 08:30,12,11.075,11.085,11.03,11.055,17
20160301|2016-02-12 09:00,12,11.055,11.065,11.02,11.02,12
20160301|2016-02-12 09:30,12,11.015,11.04,10.895,10.895,31
20160301|2016-02-12 10:00,12,10.965,11.025,10.965,11.025,8
20160301|2016-02-12 10:30,12,11,11,10.875,10.925,23
20160301|2016-02-12 11:00,12,10.905,10.92,10.87,10.92,22
20160301|2016-02-12 11:30,12,10.915,10.915,10.84,10.85,30
20160301|2016-02-12 12:00,12,10.86,10.88,10.75,10.755,120
20160301|2016-02-12 12:30,12,10.77,10.77,10.72,10.72,22
20160301|2016-02-12 13:00,12,10.71,10.8,10.705,10.8,36
20160301|2016-02-15 19:00,16,10.76,10.845,10.735,10.845,41
20160301|2016-02-15 19:30,16,10.795,10.88,10.78,10.88,12
20160301|2016-02-15 20:00,16,10.875,10.89,10.875,10.88,9
20160301|2016-02-15 20:30,16,10.91,10.91,10.91,10.91,1
20160301|2016-02-15 21:30,16,10.835,10.835,10.835,10.835,1
20160301|2016-02-15 22:00,16,10.87,10.87,10.87,10.87,1
20160301|2016-02-15 23:30,16,10.845,10.845,10.845,10.845,1
20160301|2016-02-16 00:00,16,10.87,10.87,10.87,10.87,1
20160301|2016-02-16 03:00,16,10.865,10.865,10.865,10.865,2
20160301|2016-02-16 04:00,16,10.865,10.865,10.865,10.865,1
20160301|2016-02-16 04:30,16,10.865,10.865,10.865,10.865,1
20160301|2016-02-16 07:00,16,10.855,10.855,10.845,10.845,2
20160301|2016-02-16 07:30,16,10.845,10.845,10.835,10.835,4
20160301|2016-02-16 08:30,16,10.85,10.88,10.795,10.81,61
20160301|2016-02-16 09:00,16,10.81,10.82,10.79,10.81,18
20160301|2016-02-16 09:30,16,10.81,10.9,10.795,10.885,35
20160301|2016-02-16 10:00,16,10.905,10.925,10.815,10.905,40
20160301|2016-02-16 10:30,16,10.88,10.955,10.84,10.945,56
20160301|2016-02-16 11:00,16,10.9,10.945,10.85,10.85,22
20160301|2016-02-16 11:30,16,10.85,10.85,10.79,10.85,57
20160301|2016-02-16 12:00,16,10.835,10.85,10.815,10.85,14
20160301|2016-02-16 12:30,16,10.85,10.85,10.79,10.82,77
20160301|2016-02-16 13:00,16,10.85,10.93,10.825,10.83,45
20160301|2016-02-16 19:00,17,10.83,10.83,10.83,10.83,1
20160301|2016-02-16 20:00,17,10.82,10.82,10.82,10.82,1
20160301|2016-02-16 20:30,17,10.83,10.83,10.83,10.83,1
20160301|2016-02-17 08:30,17,10.85,10.85,10.78,10.8,22
20160301|2016-02-17 09:00,17,10.8,10.92,10.8,10.915,36
20160301|2016-02-17 09:30,17,10.925,11.175,10.9,11,217
20160301|2016-02-17 10:00,17,10.945,10.96,10.88,10.96,14
20160301|2016-02-17 10:30,17,10.98,10.985,10.895,10.975,26
20160301|2016-02-17 11:00,17,10.995,11.01,10.895,10.965,36
20160301|2016-02-17 11:30,17,10.96,10.96,10.955,10.955,2
20160301|2016-02-17 12:00,17,10.995,11,10.895,10.99,22
20160301|2016-02-17 12:30,17,11.02,11.05,10.995,11.05,47
20160301|2016-02-17 13:00,17,11.045,11.05,10.99,11.05,29
20160301|2016-02-17 19:00,18,11.035,11.04,11.035,11.04,2
20160301|2016-02-17 19:30,18,11.055,11.06,11.055,11.06,2
20160301|2016-02-17 20:00,18,11.055,11.055,11.055,11.055,1
20160301|2016-02-17 22:00,18,11.055,11.055,11.055,11.055,1
20160301|2016-02-18 03:00,18,11.05,11.05,11,11,2
20160301|2016-02-18 04:30,18,11,11.005,11,11.005,2
20160301|2016-02-18 05:00,18,11.005,11.005,11.005,11.005,1
20160301|2016-02-18 07:00,18,10.965,10.99,10.965,10.99,2
20160301|2016-02-18 08:30,18,10.93,10.93,10.93,10.93,3
20160301|2016-02-18 09:00,18,10.975,10.975,10.95,10.95,9
20160301|2016-02-18 09:30,18,10.97,10.97,10.95,10.97,8
20160301|2016-02-18 10:00,18,10.965,10.965,10.965,10.965,2
20160301|2016-02-18 10:30,18,10.965,10.965,10.87,10.9,26
20160301|2016-02-18 11:00,18,10.9,10.91,10.885,10.91,3
20160301|2016-02-18 11:30,18,10.925,10.925,10.88,10.88,4
20160301|2016-02-18 12:00,18,10.905,10.905,10.88,10.88,3
20160301|2016-02-18 12:30,18,10.88,10.895,10.845,10.895,14
20160301|2016-02-18 13:00,18,10.855,10.89,10.855,10.88,11
20160301|2016-02-18 22:30,19,10.865,10.865,10.865,10.865,1
20160301|2016-02-19 02:00,19,10.9,10.9,10.9,10.9,1
20160301|2016-02-19 02:30,19,10.84,10.84,10.835,10.835,4
20160301|2016-02-19 05:00,19,10.835,10.835,10.835,10.835,1
20160301|2016-02-19 07:00,19,10.84,10.84,10.84,10.84,1
20160301|2016-02-19 08:30,19,10.86,10.98,10.86,10.925,36
20160301|2016-02-19 09:00,19,10.89,10.89,10.89,10.89,1
20160301|2016-02-19 09:30,19,10.92,11.015,10.9,11.01,35
20160301|2016-02-19 10:00,19,11.01,11.01,10.935,10.995,53
20160301|2016-02-19 10:30,19,10.995,11.01,10.975,10.975,24
20160301|2016-02-19 11:00,19,10.96,10.975,10.955,10.975,12
20160301|2016-02-19 11:30,19,10.985,11.005,10.975,11.005,14
20160301|2016-02-19 12:00,19,11.005,11.005,10.975,10.995,8
20160301|2016-02-19 12:30,19,10.995,11.015,10.94,10.99,30
20160301|2016-02-19 13:00,19,10.99,11.035,10.99,11.035,122
20160301|2016-02-21 19:00,22,11,11.005,10.92,10.92,4
20160301|2016-02-21 23:00,22,11.02,11.02,11.02,11.02,2
20160301|2016-02-22 06:00,22,10.975,11.02,10.975,11.02,2
20160301|2016-02-22 06:30,22,10.965,10.965,10.965,10.965,1
20160301|2016-02-22 07:00,22,10.995,10.995,10.995,10.995,1
20160301|2016-02-22 08:30,22,10.98,11,10.5,10.675,191
20160301|2016-02-22 09:00,22,10.64,10.685,10.62,10.665,35
20160301|2016-02-22 09:30,22,10.67,10.695,10.64,10.695,33
20160301|2016-02-22 10:00,22,10.695,10.745,10.64,10.64,60
20160301|2016-02-22 10:30,22,10.68,10.745,10.68,10.735,13
20160301|2016-02-22 11:00,22,10.68,10.69,10.68,10.69,2
20160301|2016-02-22 11:30,22,10.69,10.84,10.635,10.84,41
20160301|2016-02-22 12:00,22,10.84,10.84,10.755,10.755,7
20160301|2016-02-22 12:30,22,10.7,10.8,10.7,10.8,4
20160301|2016-02-22 13:00,22,10.8,10.8,10.67,10.73,13
20160301|2016-02-22 19:00,23,10.775,10.8,10.775,10.8,6
20160301|2016-02-22 21:00,23,10.75,10.75,10.75,10.75,1
20160301|2016-02-22 22:00,23,10.75,10.75,10.75,10.75,1
20160301|2016-02-23 03:00,23,10.75,10.75,10.75,10.75,1
20160301|2016-02-23 04:30,23,10.725,10.73,10.685,10.685,16
20160301|2016-02-23 06:00,23,10.68,10.68,10.68,10.68,1
20160301|2016-02-23 07:30,23,10.66,10.66,10.645,10.645,7
20160301|2016-02-23 08:30,23,10.69,10.71,10.65,10.65,54
20160301|2016-02-23 09:00,23,10.68,10.72,10.68,10.72,19
20160301|2016-02-23 09:30,23,10.72,10.72,10.625,10.69,52
20160301|2016-02-23 10:00,23,10.65,10.65,10.605,10.64,26
20160301|2016-02-23 10:30,23,10.62,10.63,10.62,10.63,3
20160301|2016-02-23 11:00,23,10.62,10.62,10.54,10.57,41
20160301|2016-02-23 11:30,23,10.6,10.71,10.535,10.685,30
20160301|2016-02-23 12:00,23,10.59,10.59,10.565,10.565,7
20160301|2016-02-23 12:30,23,10.565,10.615,10.565,10.615,16
20160301|2016-02-23 13:00,23,10.585,10.62,10.58,10.605,13
20160301|2016-02-23 19:00,24,10.535,10.595,10.535,10.585,6
20160301|2016-02-23 22:30,24,10.535,10.535,10.52,10.52,7
20160301|2016-02-24 00:00,24,10.59,10.595,10.56,10.56,7
20160301|2016-02-24 01:30,24,10.56,10.57,10.56,10.57,4
20160301|2016-02-24 02:00,24,10.56,10.56,10.56,10.56,2
20160301|2016-02-24 02:30,24,10.55,10.55,10.55,10.55,8
20160301|2016-02-24 05:30,24,10.55,10.55,10.53,10.53,3
20160301|2016-02-24 06:00,24,10.5,10.5,10.5,10.5,4
20160301|2016-02-24 08:30,24,10.56,10.605,10.45,10.58,31
20160301|2016-02-24 09:00,24,10.535,10.61,10.495,10.57,23
20160301|2016-02-24 09:30,24,10.575,10.62,10.56,10.62,27
20160301|2016-02-24 10:00,24,10.675,10.675,10.58,10.595,9
20160301|2016-02-24 10:30,24,10.59,10.65,10.54,10.65,18
20160301|2016-02-24 11:00,24,10.63,10.655,10.57,10.59,20
20160301|2016-02-24 11:30,24,10.655,10.655,10.59,10.64,4
20160301|2016-02-24 12:00,24,10.68,10.68,10.68,10.68,1
20160301|2016-02-24 12:30,24,10.685,10.71,10.665,10.665,10
20160301|2016-02-24 13:00,24,10.59,10.675,10.585,10.675,7
20160301|2016-02-24 20:30,25,10.61,10.61,10.535,10.535,6
20160301|2016-02-24 21:30,25,10.62,10.62,10.62,10.62,2
20160301|2016-02-25 04:00,25,10.585,10.585,10.585,10.585,1
20160301|2016-02-25 05:00,25,10.58,10.58,10.58,10.58,1
20160301|2016-02-25 06:30,25,10.6,10.6,10.6,10.6,1
20160301|2016-02-25 07:00,25,10.605,10.655,10.605,10.615,8
20160301|2016-02-25 08:30,25,10.645,10.66,10.55,10.55,33
20160301|2016-02-25 09:00,25,10.555,10.555,10.555,10.555,1
20160301|2016-02-25 09:30,25,10.54,10.54,10.465,10.51,24
20160301|2016-02-25 10:00,25,10.475,10.565,10.475,10.565,30
20160301|2016-02-25 10:30,25,10.51,10.52,10.485,10.52,22
20160301|2016-02-25 11:00,25,10.5,10.53,10.485,10.51,10
20160301|2016-02-25 11:30,25,10.505,10.55,10.485,10.485,19
20160301|2016-02-25 12:00,25,10.475,10.5,10.46,10.46,16
20160301|2016-02-25 12:30,25,10.47,10.47,10.46,10.46,7
20160301|2016-02-25 13:00,25,10.46,10.46,10.38,10.4,26
20160301|2016-02-25 21:30,26,10.45,10.45,10.45,10.45,1
20160301|2016-02-26 04:00,26,10.43,10.43,10.43,10.43,2
20160301|2016-02-26 05:00,26,10.47,10.47,10.465,10.465,2
20160301|2016-02-26 07:30,26,10.415,10.415,10.415,10.415,3
20160301|2016-02-26 08:30,26,10.4,10.4,10.295,10.305,34
20160301|2016-02-26 09:00,26,10.275,10.275,10.18,10.195,27
20160301|2016-02-26 09:30,26,10.17,10.185,10.17,10.185,11
20160301|2016-02-26 10:00,26,10.19,10.215,10.14,10.215,25
20160301|2016-02-26 10:30,26,10.22,10.29,10.22,10.235,7
20160301|2016-02-26 11:00,26,10.29,10.29,10.285,10.29,13
20160301|2016-02-26 11:30,26,10.3,10.355,10.3,10.355,3
20160301|2016-02-26 12:00,26,10.25,10.25,10.25,10.25,2
20160301|2016-02-26 12:30,26,10.24,10.26,10.24,10.255,3
20160301|2016-02-26 13:00,26,10.38,10.38,10.34,10.34,4
20160301|2016-02-29 06:00,29,10.355,10.355,10.355,10.355,1
20160301|2016-02-29 09:00,29,10.33,10.33,10.31,10.31,2
20160301|2016-02-29 11:00,29,10.4,10.4,10.4,10.4,5
20160301|2016-02-29 12:30,29,10.45,10.45,10.45,10.45,2
20160301|2016-03-01 08:30,1,10.43,10.43,10.43,10.43,1
20160301|2016-03-01 09:30,1,10.38,10.38,10.38,10.38,1
20160301|2016-03-03 06:30,3,10.37,10.37,10.37,10.37,2
20160301|2016-03-03 08:30,3,10.24,10.24,10.235,10.235,6
20160301|2016-03-03 09:00,3,10.24,10.24,10.24,10.24,4
20160301|2016-03-03 21:00,4,10.335,10.34,10.335,10.34,2
20160301|2016-03-04 08:30,4,10.335,10.335,10.335,10.335,1
20160301|2016-03-04 11:00,4,10.26,10.26,10.26,10.26,1
20160301|2016-03-06 19:00,7,10.47,10.55,10.47,10.55,15
20160301|2016-03-08 11:00,8,10.42,10.42,10.42,10.42,2
20160301|2016-03-10 11:00,10,10.085,10.095,10.085,10.095,3
20160301|2016-03-10 12:00,10,10.065,10.07,9.97,9.97,13
20160301|2016-03-10 12:30,10,9.99,9.99,9.99,9.99,1
20160301|2016-03-11 10:00,11,10.185,10.19,10.185,10.19,2
20160301|2016-03-11 11:00,11,10.17,10.19,10.17,10.19,4
20160301|2016-03-14 11:30,14,10.1,10.1,10.1,10.1,1
20160501|2015-08-31 10:30,31,12.915,12.915,12.915,12.915,1
20160501|2015-08-31 19:30,1,12.795,12.795,12.795,12.795,1
20160501|2015-09-10 10:30,10,13.325,13.375,13.325,13.375,2
20160501|2015-09-11 12:00,11,13.4,13.4,13.4,13.4,1
20160501|2015-09-14 11:00,14,13.6,13.6,13.6,13.6,2
20160501|2015-10-14 09:30,14,12.97,13,12.97,13,9
20160501|2015-10-14 10:00,14,13.04,13.05,12.99,12.99,25
20160501|2015-10-14 10:30,14,12.98,12.98,12.98,12.98,7
20160501|2015-10-14 11:30,14,12.9,12.9,12.9,12.9,6
20160501|2015-10-14 19:00,15,12.9,12.9,12.9,12.9,1
20160501|2015-10-14 19:30,15,12.9,12.9,12.9,12.9,2
20160501|2015-10-15 09:00,15,12.8,12.8,12.8,12.8,1
20160501|2015-10-19 10:30,19,12.9,12.9,12.9,12.9,5
20160501|2015-10-19 11:00,19,12.9,12.9,12.9,12.9,4
20160501|2015-10-19 11:30,19,12.9,12.9,12.9,12.9,10
20160501|2015-10-19 12:00,19,12.9,12.9,12.9,12.9,20
20160501|2015-10-19 12:30,19,12.9,12.9,12.875,12.875,12
20160501|2015-10-23 10:30,23,12.8,12.835,12.8,12.8,51
20160501|2015-10-26 09:00,26,12.7,12.7,12.7,12.7,4
20160501|2015-10-26 09:30,26,12.7,12.7,12.7,12.7,15
20160501|2015-10-26 10:00,26,12.7,12.7,12.7,12.7,13
20160501|2015-10-26 10:30,26,12.7,12.7,12.65,12.65,22
20160501|2015-10-26 11:00,26,12.65,12.65,12.65,12.65,20
20160501|2015-10-26 11:30,26,12.65,12.65,12.65,12.65,26
20160501|2015-10-26 12:00,26,12.6,12.6,12.6,12.6,24
20160501|2015-10-26 12:30,26,12.6,12.6,12.6,12.6,26
20160501|2015-10-26 19:00,27,12.5,12.5,12.5,12.5,13
20160501|2015-10-26 21:00,27,12.5,12.5,12.5,12.5,5
20160501|2015-10-26 22:00,27,12.5,12.5,12.5,12.5,1
20160501|2015-10-27 00:30,27,12.5,12.5,12.5,12.5,1
20160501|2015-10-27 08:30,27,12.6,12.6,12.6,12.6,4
20160501|2015-10-27 09:30,27,12.5,12.5,12.5,12.5,15
20160501|2015-11-09 09:30,9,12.55,12.55,12.55,12.55,12
20160501|2015-11-10 11:00,10,12.55,12.55,12.55,12.55,16
20160501|2015-11-10 11:30,10,12.55,12.55,12.55,12.55,17
20160501|2015-11-10 12:00,10,12.55,12.55,12.45,12.45,29
20160501|2015-11-10 12:30,10,12.45,12.45,12.45,12.45,19
20160501|2015-11-10 13:00,10,12.45,12.45,12.445,12.445,18
20160501|2015-11-12 13:00,12,12.905,12.905,12.905,12.905,1
20160501|2015-11-13 09:30,13,12.7,12.7,12.695,12.695,3
20160501|2015-11-18 11:00,18,12.475,12.475,12.475,12.475,1
20160501|2015-11-19 06:30,19,12.47,12.47,12.47,12.47,3
20160501|2015-11-22 19:00,23,12.68,12.68,12.68,12.68,1
20160501|2015-11-22 23:00,23,12.735,12.735,12.735,12.735,4
20160501|2015-12-01 09:30,1,12.375,12.375,12.375,12.375,1
20160501|2015-12-01 11:00,1,12.31,12.31,12.31,12.31,1
20160501|2015-12-01 11:30,1,12.3,12.3,12.3,12.3,1
20160501|2015-12-03 09:00,3,11.75,11.78,11.75,11.78,2
20160501|2015-12-03 10:30,3,11.825,11.825,11.825,11.825,1
20160501|2015-12-07 12:30,7,11.4,11.4,11.4,11.4,2
20160501|2015-12-10 09:00,10,11.75,11.75,11.75,11.75,1
20160501|2015-12-10 09:30,10,11.78,11.78,11.75,11.75,22
20160501|2015-12-10 13:00,10,11.695,11.695,11.695,11.695,1
20160501|2015-12-11 08:30,11,11.6,11.6,11.6,11.6,1
20160501|2015-12-11 11:30,11,11.645,11.645,11.645,11.645,1
20160501|2015-12-14 08:30,14,11.685,11.685,11.685,11.685,1
20160501|2015-12-16 08:30,16,11.5,11.5,11.5,11.5,1
20160501|2015-12-16 09:30,16,11.515,11.515,11.515,11.515,1
20160501|2015-12-16 13:00,16,11.555,11.555,11.545,11.545,8
20160501|2015-12-17 08:30,17,11.48,11.48,11.48,11.48,2
20160501|2015-12-17 21:00,18,11.67,11.67,11.67,11.67,1
20160501|2015-12-18 08:30,18,11.65,11.65,11.65,11.65,1
20160501|2015-12-18 09:00,18,11.65,11.65,11.65,11.65,1
20160501|2015-12-21 00:00,21,11.59,11.59,11.59,11.59,1
20160501|2015-12-22 08:30,22,11.44,11.44,11.44,11.44,1
20160501|2015-12-22 09:30,22,11.455,11.455,11.455,11.455,4
20160501|2015-12-22 10:30,22,11.445,11.445,11.445,11.445,5
20160501|2015-12-22 11:00,22,11.425,11.425,11.425,11.425,1
20160501|2015-12-22 11:30,22,11.4,11.4,11.4,11.4,1
20160501|2015-12-22 22:30,23,11.38,11.38,11.38,11.38,1
20160501|2015-12-23 08:30,23,11.41,11.41,11.41,11.41,1
20160501|2015-12-28 08:30,28,11.5,11.55,11.5,11.55,3
20160501|2015-12-28 10:00,28,11.525,11.525,11.525,11.525,1
20160501|2015-12-28 23:00,29,11.59,11.59,11.59,11.59,1
20160501|2015-12-29 08:30,29,11.66,11.7,11.66,11.7,3
20160501|2015-12-29 12:30,29,12.15,12.15,12.115,12.115,4
20160501|2015-12-29 19:30,30,12.14,12.14,12.14,12.14,2
20160501|2015-12-30 02:00,30,12.205,12.205,12.205,12.205,1
20160501|2015-12-30 08:30,30,12.205,12.205,12.205,12.205,1
20160501|2015-12-30 09:30,30,12.18,12.18,12.165,12.165,2
20160501|2015-12-30 10:00,30,12.16,12.16,12.16,12.16,1
20160501|2015-12-30 12:30,30,12.14,12.14,12.045,12.045,3
20160501|2015-12-30 13:00,30,12.1,12.1,12.1,12.1,2
20160501|2015-12-31 07:00,31,11.99,11.99,11.99,11.99,2
20160501|2015-12-31 08:30,31,11.995,11.995,11.995,11.995,1
20160501|2015-12-31 09:30,31,12.13,12.13,12.13,12.13,1
20160501|2015-12-31 10:30,31,12.105,12.105,12.07,12.07,5
20160501|2015-12-31 12:00,31,12.12,12.12,12.12,12.12,1
20160501|2015-12-31 12:30,31,12.12,12.135,12.12,12.135,3
20160501|2016-01-04 09:00,4,12.035,12.06,12.035,12.06,2
20160501|2016-01-04 11:30,4,12.045,12.045,12.045,12.045,1
20160501|2016-01-05 09:00,5,12.11,12.11,12.11,12.11,1
20160501|2016-01-05 10:00,5,12.165,12.165,12.165,12.165,1
20160501|2016-01-05 11:00,5,12.145,12.145,12.115,12.115,3
20160501|2016-01-05 12:30,5,12.18,12.18,12.18,12.18,1
20160501|2016-01-06 19:00,7,12.015,12.015,12.015,12.015,1
20160501|2016-01-07 08:30,7,12.015,12.04,11.875,11.875,3
20160501|2016-01-07 09:00,7,11.94,11.94,11.94,11.94,1
20160501|2016-01-07 11:00,7,12.005,12.005,11.955,11.955,2
20160501|2016-01-07 11:30,7,11.95,11.95,11.95,11.95,2
20160501|2016-01-07 12:30,7,11.96,11.96,11.96,11.96,1
20160501|2016-01-08 09:30,8,12.13,12.13,12.13,12.13,1
20160501|2016-01-08 10:30,8,12.11,12.11,12.11,12.11,2
20160501|2016-01-08 11:00,8,12.105,12.105,12.105,12.105,3
20160501|2016-01-08 12:00,8,12.125,12.125,12.125,12.125,1
20160501|2016-01-08 13:00,8,12.105,12.13,12.105,12.13,13
20160501|2016-01-10 19:00,11,12.115,12.115,12.115,12.115,11
20160501|2016-01-11 11:30,11,12.01,12.01,12.005,12.005,14
20160501|2016-01-11 12:00,11,12.06,12.06,12.06,12.06,1
20160501|2016-01-12 11:00,12,11.985,11.995,11.985,11.995,2
20160501|2016-01-12 11:30,12,12.02,12.02,12.02,12.02,1
20160501|2016-01-12 12:00,12,12.03,12.03,12.02,12.03,12
20160501|2016-01-12 12:30,12,12.06,12.095,12.06,12.085,13
20160501|2016-01-12 13:00,12,12.085,12.085,12.08,12.085,18
20160501|2016-01-13 09:00,13,11.505,11.53,11.505,11.51,5
20160501|2016-01-14 07:00,14,11.525,11.525,11.525,11.525,1
20160501|2016-01-14 10:30,14,11.5,11.5,11.5,11.5,6
20160501|2016-01-14 11:00,14,11.41,11.41,11.37,11.38,12
20160501|2016-01-14 11:30,14,11.365,11.365,11.365,11.365,1
20160501|2016-01-14 12:30,14,11.31,11.31,11.11,11.11,6
20160501|2016-01-14 13:00,14,11.18,11.195,11.18,11.19,7
20160501|2016-01-14 19:00,15,11.2,11.2,11.2,11.2,1
20160501|2016-01-15 09:30,15,11.09,11.09,11.09,11.09,2
20160501|2016-01-15 10:00,15,11.125,11.125,11.11,11.11,2
20160501|2016-01-15 12:30,15,11.04,11.04,11.01,11.01,6
20160501|2016-01-18 19:00,19,11.01,11.035,11.01,11.035,5
20160501|2016-01-19 05:00,19,11.045,11.045,11.045,11.045,1
20160501|2016-01-19 09:00,19,11.04,11.04,11.04,11.04,1
20160501|2016-01-19 09:30,19,11.045,11.045,11.045,11.045,1
20160501|2016-01-19 10:30,19,11.065,11.065,11.025,11.025,31
20160501|2016-01-19 11:00,19,11.025,11.08,11.025,11.08,2
20160501|2016-01-19 11:30,19,11.135,11.135,11.135,11.135,1
20160501|2016-01-19 12:00,19,11.1,11.1,11.1,11.1,1
20160501|2016-01-19 12:30,19,11.165,11.165,11.165,11.165,1
20160501|2016-01-19 13:00,19,11.155,11.155,11.155,11.155,1
20160501|2016-01-20 09:30,20,11.09,11.105,11.05,11.05,18
20160501|2016-01-20 10:00,20,11.1,11.1,11.1,11.1,1
20160501|2016-01-20 10:30,20,11.08,11.08,11.08,11.08,4
20160501|2016-01-20 12:30,20,11.085,11.09,11.085,11.09,7
20160501|2016-01-20 13:00,20,11.09,11.125,11.05,11.125,16
20160501|2016-01-21 08:30,21,11.1,11.1,11.02,11.02,23
20160501|2016-01-21 09:00,21,11.1,11.12,11.1,11.12,3
20160501|2016-01-21 09:30,21,11.1,11.12,11.1,11.12,3
20160501|2016-01-21 10:00,21,11.125,11.13,11.125,11.13,2
20160501|2016-01-21 12:00,21,11.18,11.18,11.18,11.18,1
20160501|2016-01-21 13:00,21,11.215,11.245,11.215,11.245,2
20160501|2016-01-22 08:30,22,11.315,11.315,11.315,11.315,1
20160501|2016-01-22 10:30,22,11.105,11.15,11.105,11.15,4
20160501|2016-01-22 11:00,22,11.27,11.27,11.27,11.27,1
20160501|2016-01-22 13:00,22,11.25,11.25,11.24,11.24,4
20160501|2016-01-24 19:00,25,11.25,11.25,11.25,11.25,7
20160501|2016-01-24 19:30,25,11.1,11.1,11.095,11.095,2
20160501|2016-01-25 05:00,25,11.18,11.18,11.18,11.18,1
20160501|2016-01-25 09:00,25,11.185,11.185,11.185,11.185,4
20160501|2016-01-25 09:30,25,11.155,11.155,11.155,11.155,1
20160501|2016-01-25 10:30,25,11.18,11.18,11.18,11.18,2
20160501|2016-01-25 12:30,25,11.25,11.25,11.25,11.25,10
20160501|2016-01-25 13:00,25,11.28,11.29,11.28,11.29,2
20160501|2016-01-26 03:30,26,11.24,11.24,11.24,11.24,1
20160501|2016-01-26 08:30,26,11.2,11.2,11.2,11.2,4
20160501|2016-01-26 10:30,26,11.3,11.3,11.25,11.25,13
20160501|2016-01-26 13:00,26,11.325,11.325,11.325,11.325,1
20160501|2016-01-26 19:30,27,11.4,11.4,11.4,11.4,3
20160501|2016-01-26 20:00,27,11.4,11.4,11.4,11.4,2
20160501|2016-01-27 08:30,27,11.4,11.5,11.305,11.5,13
20160501|2016-01-27 09:00,27,11.5,11.5,11.47,11.47,3
20160501|2016-01-27 11:30,27,11.46,11.46,11.46,11.46,2
20160501|2016-01-27 12:00,27,11.5,11.58,11.5,11.58,10
20160501|2016-01-27 12:30,27,11.555,11.555,11.555,11.555,1
20160501|2016-01-27 20:30,28,11.535,11.535,11.535,11.535,1
20160501|2016-01-28 08:30,28,11.51,11.585,11.44,11.585,16
20160501|2016-01-28 09:00,28,11.565,11.76,11.565,11.76,83
20160501|2016-01-28 11:00,28,11.665,11.665,11.665,11.665,1
20160501|2016-01-28 11:30,28,11.625,11.625,11.625,11.625,1
20160501|2016-01-28 13:00,28,11.575,11.63,11.575,11.63,2
20160501|2016-01-28 19:00,29,11.66,11.66,11.66,11.66,1
20160501|2016-01-29 07:30,29,11.545,11.545,11.545,11.545,2
20160501|2016-01-29 08:30,29,11.605,11.62,11.485,11.485,11
20160501|2016-01-29 09:00,29,11.525,11.535,11.495,11.535,12
20160501|2016-01-29 10:00,29,11.6,11.605,11.6,11.605,2
20160501|2016-01-29 10:30,29,11.63,11.63,11.62,11.63,3
20160501|2016-01-29 11:00,29,11.62,11.635,11.615,11.635,7
20160501|2016-01-29 11:30,29,11.62,11.62,11.62,11.62,1
20160501|2016-01-29 13:00,29,11.65,11.65,11.65,11.65,4
20160501|2016-01-31 19:00,1,11.64,11.64,11.64,11.64,2
20160501|2016-01-31 19:30,1,11.62,11.62,11.62,11.62,2
20160501|2016-01-31 21:00,1,11.59,11.59,11.575,11.575,2
20160501|2016-02-01 00:30,1,11.575,11.575,11.575,11.575,5
20160501|2016-02-01 07:00,1,11.63,11.68,11.63,11.68,4
20160501|2016-02-01 08:30,1,11.575,11.695,11.505,11.695,8
20160501|2016-02-01 09:30,1,11.615,11.615,11.615,11.615,1
20160501|2016-02-01 10:00,1,11.555,11.555,11.555,11.555,1
20160501|2016-02-01 11:00,1,11.49,11.49,11.49,11.49,2
20160501|2016-02-01 12:00,1,11.325,11.325,11.17,11.18,3
20160501|2016-02-01 13:00,1,11.315,11.315,11.315,11.315,2
20160501|2016-02-01 19:00,2,11.32,11.32,11.32,11.32,7
20160501|2016-02-01 20:00,2,11.32,11.32,11.32,11.32,1
20160501|2016-02-01 23:00,2,11.32,11.32,11.32,11.32,2
20160501|2016-02-02 03:00,2,11.295,11.295,11.295,11.295,1
20160501|2016-02-02 04:30,2,11.295,11.295,11.295,11.295,2
20160501|2016-02-02 08:30,2,11.32,11.32,11.28,11.32,19
20160501|2016-02-02 09:00,2,11.36,11.5,11.325,11.5,11
20160501|2016-02-02 09:30,2,11.52,11.52,11.445,11.445,3
20160501|2016-02-02 12:00,2,11.355,11.355,11.34,11.34,3
20160501|2016-02-02 13:00,2,11.455,11.47,11.455,11.47,2
20160501|2016-02-03 08:30,3,11.39,11.42,11.305,11.355,38
20160501|2016-02-03 09:00,3,11.35,11.35,11.35,11.35,1
20160501|2016-02-03 10:30,3,11.415,11.415,11.415,11.415,3
20160501|2016-02-03 12:30,3,11.415,11.415,11.415,11.415,1
20160501|2016-02-03 13:00,3,11.405,11.405,11.38,11.38,3
20160501|2016-02-03 19:00,4,11.47,11.48,11.47,11.48,6
20160501|2016-02-04 03:30,4,11.42,11.42,11.42,11.42,2
20160501|2016-02-04 08:30,4,11.48,11.495,11.365,11.405,13
20160501|2016-02-04 10:30,4,11.335,11.335,11.335,11.335,1
20160501|2016-02-04 11:30,4,11.405,11.405,11.405,11.405,1
20160501|2016-02-04 13:00,4,11.3,11.335,11.3,11.335,2
20160501|2016-02-05 01:30,5,11.39,11.39,11.39,11.39,1
20160501|2016-02-05 07:30,5,11.37,11.37,11.365,11.365,3
20160501|2016-02-05 08:30,5,11.4,11.4,11.355,11.4,13
20160501|2016-02-05 09:00,5,11.4,11.4,11.395,11.395,3
20160501|2016-02-05 09:30,5,11.375,11.375,11.325,11.325,2
20160501|2016-02-05 10:00,5,11.325,11.325,11.325,11.325,1
20160501|2016-02-08 08:30,8,11.36,11.36,11.33,11.34,7
20160501|2016-02-08 09:00,8,11.34,11.34,11.315,11.315,6
20160501|2016-02-08 09:30,8,11.325,11.325,11.31,11.31,4
20160501|2016-02-08 10:00,8,11.31,11.31,11.23,11.275,22
20160501|2016-02-08 10:30,8,11.275,11.285,11.23,11.285,30
20160501|2016-02-08 11:00,8,11.285,11.3,11.21,11.21,22
20160501|2016-02-08 12:30,8,11.21,11.21,11.21,11.21,1
20160501|2016-02-08 13:00,8,11.19,11.19,11.19,11.19,15
20160501|2016-02-08 19:00,9,11.15,11.15,11.12,11.12,33
20160501|2016-02-08 20:00,9,11.12,11.12,11.12,11.12,1
20160501|2016-02-08 22:00,9,11.135,11.145,11.135,11.145,5
20160501|2016-02-08 22:30,9,11.14,11.15,11.14,11.15,15
20160501|2016-02-09 05:00,9,11.165,11.165,11.12,11.12,2
20160501|2016-02-09 08:30,9,11.16,11.16,11.12,11.15,7
20160501|2016-02-09 09:00,9,11.17,11.17,11.13,11.17,13
20160501|2016-02-09 09:30,9,11.135,11.17,11.1,11.135,13
20160501|2016-02-09 10:00,9,11.12,11.125,11.11,11.11,27
20160501|2016-02-09 10:30,9,11.155,11.175,11.155,11.175,22
20160501|2016-02-09 11:00,9,11.15,11.195,11.15,11.165,42
20160501|2016-02-09 11:30,9,11.155,11.155,11.15,11.15,3
20160501|2016-02-09 12:00,9,11.115,11.115,11.005,11.005,53
20160501|2016-02-09 12:30,9,11.01,11.03,10.995,11,29
20160501|2016-02-09 13:00,9,11.02,11.08,11.02,11.08,10
20160501|2016-02-09 19:00,10,11.09,11.145,11.09,11.13,17
20160501|2016-02-09 20:00,10,11.065,11.065,11.055,11.055,3
20160501|2016-02-09 20:30,10,11.055,11.065,11.055,11.065,3
20160501|2016-02-10 04:00,10,11.065,11.065,11.035,11.035,6
20160501|2016-02-10 08:30,10,11.165,11.19,11.1,11.13,26
20160501|2016-02-10 09:00,10,11.13,11.13,11.09,11.09,25
20160501|2016-02-10 09:30,10,11.115,11.115,11.115,11.115,1
20160501|2016-02-10 10:00,10,11.13,11.13,11.13,11.13,4
20160501|2016-02-10 10:30,10,11.145,11.17,11.135,11.135,19
20160501|2016-02-10 11:00,10,11.14,11.21,11.14,11.21,9
20160501|2016-02-10 11:30,10,11.23,11.275,11.23,11.275,14
20160501|2016-02-10 12:00,10,11.275,11.395,11.275,11.375,20
20160501|2016-02-10 12:30,10,11.365,11.395,11.365,11.365,21
20160501|2016-02-10 13:00,10,11.365,11.41,11.365,11.41,9
20160501|2016-02-10 20:00,11,11.225,11.225,11.225,11.225,1
20160501|2016-02-11 01:30,11,11.33,11.36,11.325,11.36,7
20160501|2016-02-11 05:00,11,11.375,11.375,11.375,11.375,1
20160501|2016-02-11 08:30,11,11.305,11.305,11.305,11.305,1
20160501|2016-02-11 09:00,11,11.275,11.275,11.25,11.25,6
20160501|2016-02-11 09:30,11,11.3,11.3,11.225,11.225,3
20160501|2016-02-11 10:00,11,11.3,11.3,11.3,11.3,2
20160501|2016-02-11 10:30,11,11.3,11.305,11.295,11.295,9
20160501|2016-02-11 11:00,11,11.225,11.225,11.225,11.225,1
20160501|2016-02-11 11:30,11,11.225,11.26,11.21,11.21,12
20160501|2016-02-11 12:30,11,11.275,11.315,11.27,11.27,4
20160501|2016-02-11 13:00,11,11.3,11.32,11.26,11.26,8
20160501|2016-02-11 19:00,12,11.2,11.2,11.2,11.2,3
20160501|2016-02-11 21:00,12,11.24,11.24,11.24,11.24,1
20160501|2016-02-11 21:30,12,11.27,11.32,11.27,11.32,9
20160501|2016-02-11 22:00,12,11.32,11.32,11.32,11.32,1
20160501|2016-02-12 08:30,12,11.35,11.355,11.3,11.3,10
20160501|2016-02-12 09:00,12,11.32,11.34,11.3,11.3,8
20160501|2016-02-12 09:30,12,11.28,11.295,11.165,11.165,32
20160501|2016-02-12 10:00,12,11.2,11.3,11.2,11.3,7
20160501|2016-02-12 10:30,12,11.27,11.27,11.15,11.195,20
20160501|2016-02-12 11:00,12,11.215,11.215,11.14,11.175,14
20160501|2016-02-12 11:30,12,11.17,11.175,11.11,11.12,20
20160501|2016-02-12 12:00,12,11.125,11.125,11.02,11.025,75
20160501|2016-02-12 12:30,12,11.02,11.035,10.98,10.98,23
20160501|2016-02-12 13:00,12,10.98,11.065,10.98,11.065,43
20160501|2016-02-15 19:00,16,11.03,11.12,11.03,11.12,14
20160501|2016-02-15 19:30,16,11.055,11.15,11.055,11.15,5
20160501|2016-02-15 20:00,16,11.15,11.18,11.15,11.18,3
20160501|2016-02-15 20:30,16,11.18,11.18,11.18,11.18,1
20160501|2016-02-15 21:00,16,11.135,11.135,11.135,11.135,1
20160501|2016-02-15 22:00,16,11.14,11.14,11.14,11.14,1
20160501|2016-02-16 03:00,16,11.14,11.14,11.14,11.14,3
20160501|2016-02-16 04:00,16,11.13,11.13,11.13,11.13,3
20160501|2016-02-16 07:00,16,11.13,11.13,11.12,11.12,2
20160501|2016-02-16 07:30,16,11.12,11.12,11.12,11.12,1
20160501|2016-02-16 08:30,16,11.125,11.15,11.065,11.09,34
20160501|2016-02-16 09:00,16,11.09,11.11,11.08,11.11,22
20160501|2016-02-16 09:30,16,11.085,11.17,11.08,11.16,23
20160501|2016-02-16 10:00,16,11.15,11.18,11.085,11.175,20
20160501|2016-02-16 10:30,16,11.12,11.215,11.11,11.205,31
20160501|2016-02-16 11:00,16,11.205,11.215,11.125,11.125,13
20160501|2016-02-16 11:30,16,11.1,11.125,11.07,11.12,29
20160501|2016-02-16 12:00,16,11.105,11.125,11.09,11.1,9
20160501|2016-02-16 12:30,16,11.125,11.125,11.06,11.065,57
20160501|2016-02-16 13:00,16,11.12,11.2,11.095,11.1,36
20160501|2016-02-17 08:30,17,11.08,11.12,11.055,11.085,15
20160501|2016-02-17 09:00,17,11.09,11.185,11.09,11.185,15
20160501|2016-02-17 09:30,17,11.195,11.445,11.17,11.27,71
20160501|2016-02-17 10:00,17,11.215,11.23,11.15,11.23,25
20160501|2016-02-17 10:30,17,11.25,11.255,11.2,11.245,33
20160501|2016-02-17 11:00,17,11.265,11.28,11.17,11.28,20
20160501|2016-02-17 11:30,17,11.245,11.26,11.225,11.26,5
20160501|2016-02-17 12:00,17,11.26,11.29,11.195,11.255,22
20160501|2016-02-17 12:30,17,11.26,11.32,11.26,11.32,29
20160501|2016-02-17 13:00,17,11.315,11.325,11.27,11.325,16
20160501|2016-02-17 19:00,18,11.31,11.31,11.31,11.31,1
20160501|2016-02-17 19:30,18,11.33,11.33,11.33,11.33,1
20160501|2016-02-17 20:00,18,11.33,11.33,11.33,11.33,1
20160501|2016-02-18 04:30,18,11.275,11.28,11.275,11.28,4
20160501|2016-02-18 05:00,18,11.28,11.28,11.28,11.28,2
20160501|2016-02-18 07:00,18,11.265,11.265,11.265,11.265,1
20160501|2016-02-18 08:30,18,11.195,11.235,11.195,11.235,3
20160501|2016-02-18 09:00,18,11.23,11.23,11.23,11.23,1
20160501|2016-02-18 09:30,18,11.225,11.245,11.225,11.245,5
20160501|2016-02-18 10:00,18,11.24,11.24,11.24,11.24,1
20160501|2016-02-18 10:30,18,11.24,11.245,11.145,11.145,35
20160501|2016-02-18 11:00,18,11.16,11.2,11.16,11.185,4
20160501|2016-02-18 11:30,18,11.2,11.22,11.15,11.15,9
20160501|2016-02-18 12:00,18,11.175,11.175,11.15,11.15,3
20160501|2016-02-18 12:30,18,11.145,11.165,11.12,11.165,9
20160501|2016-02-18 13:00,18,11.16,11.16,11.12,11.13,5
20160501|2016-02-18 19:30,19,11.15,11.15,11.15,11.15,1
20160501|2016-02-19 02:00,19,11.175,11.175,11.175,11.175,1
20160501|2016-02-19 02:30,19,11.115,11.115,11.11,11.11,3
20160501|2016-02-19 07:00,19,11.115,11.125,11.115,11.125,2
20160501|2016-02-19 08:30,19,11.13,11.22,11.125,11.19,19
20160501|2016-02-19 09:30,19,11.19,11.28,11.19,11.275,15
20160501|2016-02-19 10:00,19,11.27,11.27,11.205,11.27,33
20160501|2016-02-19 10:30,19,11.265,11.27,11.225,11.225,29
20160501|2016-02-19 11:00,19,11.23,11.25,11.23,11.25,4
20160501|2016-02-19 11:30,19,11.255,11.275,11.235,11.275,11
20160501|2016-02-19 12:00,19,11.275,11.28,11.265,11.265,4
20160501|2016-02-19 12:30,19,11.225,11.275,11.225,11.26,9
20160501|2016-02-19 13:00,19,11.26,11.305,11.26,11.285,20
20160501|2016-02-21 19:00,22,11.195,11.295,11.195,11.295,2
20160501|2016-02-21 22:00,22,11.295,11.295,11.295,11.295,1
20160501|2016-02-21 23:00,22,11.295,11.295,11.295,11.295,2
20160501|2016-02-22 05:30,22,11.245,11.245,11.245,11.245,1
20160501|2016-02-22 06:00,22,11.245,11.245,11.245,11.245,1
20160501|2016-02-22 06:30,22,11.235,11.235,11.22,11.22,2
20160501|2016-02-22 07:00,22,11.27,11.27,11.27,11.27,2
20160501|2016-02-22 08:30,22,11.275,11.275,10.77,10.95,166
20160501|2016-02-22 09:00,22,10.915,10.94,10.895,10.94,30
20160501|2016-02-22 09:30,22,10.915,10.97,10.91,10.97,38
20160501|2016-02-22 10:00,22,10.97,11,10.91,10.91,67
20160501|2016-02-22 10:30,22,10.91,11.01,10.91,10.95,23
20160501|2016-02-22 11:00,22,10.945,10.955,10.935,10.955,6
20160501|2016-02-22 11:30,22,10.94,11.115,10.94,11.115,51
20160501|2016-02-22 12:00,22,11.115,11.145,10.955,10.955,18
20160501|2016-02-22 12:30,22,10.975,11.11,10.975,11.11,4
20160501|2016-02-22 13:00,22,11.03,11.085,10.95,10.955,30
20160501|2016-02-22 21:00,23,11.03,11.06,11.015,11.015,3
20160501|2016-02-22 22:00,23,11.04,11.04,11.03,11.03,2
20160501|2016-02-23 03:00,23,11.03,11.03,11.025,11.025,2
20160501|2016-02-23 04:00,23,11.005,11.005,11.005,11.005,1
20160501|2016-02-23 04:30,23,11,11.005,10.96,10.96,19
20160501|2016-02-23 06:00,23,10.96,10.96,10.955,10.955,8
20160501|2016-02-23 06:30,23,10.98,10.98,10.98,10.98,2
20160501|2016-02-23 07:30,23,10.95,10.96,10.925,10.925,14
20160501|2016-02-23 08:30,23,10.945,10.985,10.93,10.935,41
20160501|2016-02-23 09:00,23,10.95,10.995,10.94,10.98,28
20160501|2016-02-23 09:30,23,10.99,10.99,10.9,10.96,52
20160501|2016-02-23 10:00,23,10.975,10.975,10.88,10.895,53
20160501|2016-02-23 10:30,23,10.9,10.9,10.895,10.9,12
20160501|2016-02-23 11:00,23,10.895,10.9,10.81,10.845,63
20160501|2016-02-23 11:30,23,10.845,10.98,10.81,10.845,55
20160501|2016-02-23 12:00,23,10.865,10.865,10.84,10.84,21
20160501|2016-02-23 12:30,23,10.845,10.89,10.835,10.89,52
20160501|2016-02-23 13:00,23,10.89,10.89,10.855,10.865,23
20160501|2016-02-23 19:00,24,10.81,10.865,10.81,10.86,20
20160501|2016-02-23 19:30,24,10.965,10.965,10.965,10.965,1
20160501|2016-02-23 20:30,24,10.95,10.95,10.95,10.95,1
20160501|2016-02-23 22:30,24,10.875,10.875,10.775,10.775,32
20160501|2016-02-23 23:30,24,10.86,10.86,10.86,10.86,1
20160501|2016-02-24 00:00,24,10.86,10.865,10.83,10.83,8
20160501|2016-02-24 01:30,24,10.835,10.84,10.83,10.84,6
20160501|2016-02-24 02:00,24,10.84,10.84,10.83,10.83,3
20160501|2016-02-24 02:30,24,10.82,10.83,10.82,10.83,11
20160501|2016-02-24 03:00,24,10.835,10.84,10.835,10.84,2
20160501|2016-02-24 03:30,24,10.84,10.84,10.84,10.84,1
20160501|2016-02-24 05:30,24,10.835,10.835,10.8,10.8,10
20160501|2016-02-24 06:00,24,10.775,10.78,10.77,10.77,8
20160501|2016-02-24 07:00,24,10.775,10.8,10.775,10.8,4
20160501|2016-02-24 07:30,24,10.805,10.82,10.805,10.82,2
20160501|2016-02-24 08:30,24,10.8,10.87,10.715,10.84,63
20160501|2016-02-24 09:00,24,10.83,10.895,10.77,10.85,49
20160501|2016-02-24 09:30,24,10.855,10.98,10.84,10.97,45
20160501|2016-02-24 10:00,24,10.95,10.95,10.86,10.86,30
20160501|2016-02-24 10:30,24,10.86,10.93,10.82,10.875,24
20160501|2016-02-24 11:00,24,10.91,10.955,10.85,10.885,25
20160501|2016-02-24 11:30,24,10.9,10.925,10.865,10.9,8
20160501|2016-02-24 12:00,24,10.93,10.965,10.93,10.955,6
20160501|2016-02-24 12:30,24,10.95,10.985,10.86,10.86,29
20160501|2016-02-24 13:00,24,10.87,10.955,10.865,10.945,29
20160501|2016-02-24 19:00,25,10.93,10.93,10.93,10.93,2
20160501|2016-02-24 20:00,25,10.89,10.89,10.89,10.89,2
20160501|2016-02-24 20:30,25,10.89,10.89,10.815,10.815,4
20160501|2016-02-24 21:30,25,10.895,10.895,10.83,10.83,3
20160501|2016-02-24 22:00,25,10.895,10.895,10.895,10.895,1
20160501|2016-02-25 06:30,25,10.88,10.88,10.84,10.84,10
20160501|2016-02-25 07:00,25,10.84,10.95,10.83,10.895,23
20160501|2016-02-25 08:30,25,10.925,10.935,10.83,10.83,36
20160501|2016-02-25 09:00,25,10.81,10.845,10.8,10.845,6
20160501|2016-02-25 09:30,25,10.82,10.82,10.74,10.76,47
20160501|2016-02-25 10:00,25,10.76,10.845,10.76,10.825,69
20160501|2016-02-25 10:30,25,10.795,10.8,10.77,10.8,42
20160501|2016-02-25 11:00,25,10.795,10.83,10.77,10.83,19
20160501|2016-02-25 11:30,25,10.83,10.835,10.77,10.77,21
20160501|2016-02-25 12:00,25,10.76,10.785,10.735,10.745,58
20160501|2016-02-25 12:30,25,10.75,10.75,10.745,10.745,9
20160501|2016-02-25 13:00,25,10.75,10.77,10.665,10.685,64
20160501|2016-02-25 19:00,26,10.715,10.715,10.715,10.715,4
20160501|2016-02-25 19:30,26,10.725,10.745,10.67,10.67,14
20160501|2016-02-25 21:30,26,10.73,10.73,10.685,10.685,2
20160501|2016-02-26 02:00,26,10.71,10.71,10.71,10.71,6
20160501|2016-02-26 02:30,26,10.7,10.7,10.7,10.7,1
20160501|2016-02-26 04:00,26,10.71,10.715,10.71,10.715,5
20160501|2016-02-26 05:00,26,10.715,10.75,10.715,10.745,4
20160501|2016-02-26 06:00,26,10.71,10.71,10.71,10.71,2
20160501|2016-02-26 06:30,26,10.74,10.74,10.71,10.715,4
20160501|2016-02-26 07:00,26,10.715,10.715,10.715,10.715,1
20160501|2016-02-26 07:30,26,10.7,10.715,10.7,10.715,4
20160501|2016-02-26 08:30,26,10.715,10.715,10.58,10.6,78
20160501|2016-02-26 09:00,26,10.585,10.59,10.47,10.495,88
20160501|2016-02-26 09:30,26,10.475,10.505,10.455,10.505,90
20160501|2016-02-26 10:00,26,10.485,10.505,10.435,10.505,72
20160501|2016-02-26 10:30,26,10.51,10.635,10.51,10.615,52
20160501|2016-02-26 11:00,26,10.59,10.615,10.575,10.615,20
20160501|2016-02-26 11:30,26,10.59,10.695,10.585,10.655,40
20160501|2016-02-26 12:00,26,10.615,10.625,10.53,10.53,39
20160501|2016-02-26 12:30,26,10.53,10.59,10.5,10.525,56
20160501|2016-02-26 13:00,26,10.53,10.74,10.525,10.725,80
20160501|2016-02-28 19:00,29,10.68,10.68,10.5,10.655,24
20160501|2016-02-28 19:30,29,10.635,10.7,10.635,10.7,6
20160501|2016-02-28 20:00,29,10.685,10.685,10.685,10.685,1
20160501|2016-02-28 20:30,29,10.675,10.69,10.605,10.605,8
20160501|2016-02-28 22:30,29,10.6,10.6,10.6,10.6,1
20160501|2016-02-28 23:00,29,10.675,10.675,10.675,10.675,1
20160501|2016-02-29 02:00,29,10.67,10.67,10.67,10.67,2
20160501|2016-02-29 06:00,29,10.635,10.635,10.63,10.63,5
20160501|2016-02-29 06:30,29,10.605,10.615,10.605,10.615,2
20160501|2016-02-29 07:00,29,10.665,10.665,10.665,10.665,1
20160501|2016-02-29 07:30,29,10.67,10.67,10.67,10.67,2
20160501|2016-02-29 08:30,29,10.65,10.65,10.595,10.61,25
20160501|2016-02-29 09:00,29,10.61,10.65,10.585,10.585,38
20160501|2016-02-29 09:30,29,10.58,10.635,10.565,10.57,20
20160501|2016-02-29 10:00,29,10.6,10.625,10.6,10.625,12
20160501|2016-02-29 10:30,29,10.63,10.69,10.63,10.69,21
20160501|2016-02-29 11:00,29,10.685,10.685,10.68,10.68,6
20160501|2016-02-29 11:30,29,10.685,10.685,10.62,10.62,10
20160501|2016-02-29 12:00,29,10.64,10.725,10.64,10.725,21
20160501|2016-02-29 12:30,29,10.73,10.745,10.71,10.72,13
20160501|2016-02-29 13:00,29,10.735,10.8,10.72,10.795,52
20160501|2016-02-29 19:00,1,10.79,10.79,10.79,10.79,1
20160501|2016-02-29 21:00,1,10.74,10.74,10.74,10.74,1
20160501|2016-03-01 00:00,1,10.73,10.73,10.71,10.71,3
20160501|2016-03-01 03:30,1,10.73,10.73,10.73,10.73,1
20160501|2016-03-01 08:30,1,10.685,10.73,10.645,10.645,32
20160501|2016-03-01 09:00,1,10.64,10.655,10.63,10.645,16
20160501|2016-03-01 09:30,1,10.645,10.67,10.62,10.62,40
20160501|2016-03-01 10:00,1,10.61,10.78,10.61,10.725,46
20160501|2016-03-01 10:30,1,10.73,10.73,10.61,10.61,29
20160501|2016-03-01 11:00,1,10.61,10.61,10.565,10.57,30
20160501|2016-03-01 11:30,1,10.57,10.6,10.565,10.565,18
20160501|2016-03-01 12:00,1,10.575,10.6,10.575,10.585,10
20160501|2016-03-01 12:30,1,10.58,10.615,10.575,10.575,9
20160501|2016-03-01 13:00,1,10.59,10.69,10.59,10.65,36
20160501|2016-03-01 19:00,2,10.65,10.77,10.65,10.705,24
20160501|2016-03-01 19:30,2,10.695,10.695,10.69,10.69,3
20160501|2016-03-01 22:00,2,10.725,10.73,10.725,10.73,2
20160501|2016-03-02 00:30,2,10.745,10.75,10.745,10.75,3
20160501|2016-03-02 03:30,2,10.75,10.75,10.75,10.75,1
20160501|2016-03-02 05:00,2,10.75,10.75,10.75,10.75,3
20160501|2016-03-02 07:00,2,10.755,10.77,10.755,10.77,23
20160501|2016-03-02 07:30,2,10.76,10.76,10.745,10.745,5
20160501|2016-03-02 08:30,2,10.725,10.725,10.655,10.655,19
20160501|2016-03-02 09:00,2,10.63,10.68,10.625,10.68,6
20160501|2016-03-02 09:30,2,10.68,10.685,10.65,10.65,4
20160501|2016-03-02 10:00,2,10.655,10.735,10.65,10.73,18
20160501|2016-03-02 10:30,2,10.73,10.73,10.665,10.67,35
20160501|2016-03-02 11:00,2,10.66,10.7,10.64,10.7,40
20160501|2016-03-02 11:30,2,10.665,10.665,10.65,10.65,2
20160501|2016-03-02 12:00,2,10.66,10.66,10.66,10.66,1
20160501|2016-03-02 12:30,2,10.675,10.675,10.635,10.645,19
20160501|2016-03-02 13:00,2,10.63,10.63,10.5,10.515,81
20160501|2016-03-02 19:00,3,10.545,10.545,10.545,10.545,2
20160501|2016-03-02 19:30,3,10.53,10.645,10.53,10.645,12
20160501|2016-03-03 03:30,3,10.575,10.575,10.575,10.575,1
20160501|2016-03-03 06:00,3,10.555,10.58,10.555,10.56,8
20160501|2016-03-03 06:30,3,10.61,10.61,10.56,10.56,4
20160501|2016-03-03 07:00,3,10.62,10.62,10.62,10.62,1
20160501|2016-03-03 07:30,3,10.635,10.645,10.635,10.645,3
20160501|2016-03-03 08:30,3,10.58,10.58,10.44,10.49,73
20160501|2016-03-03 09:00,3,10.48,10.5,10.48,10.5,6
20160501|2016-03-03 09:30,3,10.51,10.52,10.49,10.52,7
20160501|2016-03-03 10:00,3,10.485,10.485,10.48,10.48,4
20160501|2016-03-03 10:30,3,10.49,10.49,10.48,10.48,24
20160501|2016-03-03 11:00,3,10.48,10.48,10.48,10.48,2
20160501|2016-03-03 11:30,3,10.495,10.51,10.48,10.51,27
20160501|2016-03-03 12:00,3,10.52,10.54,10.52,10.54,4
20160501|2016-03-03 12:30,3,10.52,10.52,10.5,10.5,5
20160501|2016-03-03 13:00,3,10.48,10.52,10.48,10.52,13
20160501|2016-03-03 21:00,4,10.565,10.57,10.545,10.545,3
20160501|2016-03-04 03:00,4,10.53,10.53,10.53,10.53,1
20160501|2016-03-04 06:00,4,10.52,10.52,10.52,10.52,2
20160501|2016-03-04 06:30,4,10.52,10.52,10.52,10.52,4
20160501|2016-03-04 07:00,4,10.52,10.52,10.52,10.52,21
20160501|2016-03-04 07:30,4,10.52,10.55,10.52,10.55,9
20160501|2016-03-04 08:30,4,10.59,10.605,10.55,10.55,39
20160501|2016-03-04 09:00,4,10.57,10.57,10.545,10.545,21
20160501|2016-03-04 09:30,4,10.555,10.555,10.5,10.51,19
20160501|2016-03-04 10:00,4,10.52,10.52,10.485,10.485,11
20160501|2016-03-04 10:30,4,10.5,10.5,10.48,10.495,32
20160501|2016-03-04 11:00,4,10.495,10.535,10.495,10.535,19
20160501|2016-03-04 11:30,4,10.52,10.52,10.485,10.485,9
20160501|2016-03-04 12:00,4,10.495,10.575,10.495,10.575,7
20160501|2016-03-04 12:30,4,10.545,10.555,10.525,10.555,11
20160501|2016-03-04 13:00,4,10.555,10.555,10.495,10.5,16
20160501|2016-03-06 19:00,7,10.575,10.95,10.53,10.61,86
20160501|2016-03-06 19:30,7,10.715,10.72,10.68,10.68,3
20160501|2016-03-06 20:00,7,10.665,10.71,10.665,10.71,11
20160501|2016-03-06 22:00,7,10.71,10.72,10.71,10.72,10
20160501|2016-03-06 23:30,7,10.69,10.69,10.69,10.69,3
20160501|2016-03-07 01:00,7,10.715,10.715,10.705,10.705,2
20160501|2016-03-07 01:30,7,10.69,10.725,10.69,10.725,5
20160501|2016-03-07 02:30,7,10.71,10.71,10.71,10.71,1
20160501|2016-03-07 03:00,7,10.695,10.7,10.695,10.7,4
20160501|2016-03-07 04:30,7,10.73,10.73,10.73,10.73,1
20160501|2016-03-07 06:00,7,10.725,10.735,10.725,10.735,2
20160501|2016-03-07 06:30,7,10.725,10.725,10.715,10.715,6
20160501|2016-03-07 07:00,7,10.72,10.72,10.72,10.72,1
20160501|2016-03-07 07:30,7,10.715,10.715,10.715,10.715,1
20160501|2016-03-07 08:30,7,10.73,10.73,10.645,10.66,52
20160501|2016-03-07 09:00,7,10.655,10.67,10.6,10.6,41
20160501|2016-03-07 09:30,7,10.64,10.64,10.555,10.585,27
20160501|2016-03-07 10:00,7,10.62,10.65,10.58,10.615,15
20160501|2016-03-07 10:30,7,10.6,10.615,10.585,10.615,8
20160501|2016-03-07 11:00,7,10.58,10.665,10.58,10.665,37
20160501|2016-03-07 11:30,7,10.645,10.7,10.625,10.635,30
20160501|2016-03-07 12:00,7,10.635,10.69,10.635,10.69,8
20160501|2016-03-07 12:30,7,10.65,10.65,10.65,10.65,1
20160501|2016-03-07 13:00,7,10.65,10.71,10.65,10.67,23
20160501|2016-03-07 19:00,8,10.62,10.66,10.62,10.66,44
20160501|2016-03-07 20:00,8,10.67,10.67,10.67,10.67,1
20160501|2016-03-07 20:30,8,10.67,10.67,10.67,10.67,2
20160501|2016-03-07 21:00,8,10.67,10.67,10.67,10.67,1
20160501|2016-03-07 22:30,8,10.69,10.69,10.69,10.69,1
20160501|2016-03-08 00:00,8,10.69,10.69,10.685,10.685,4
20160501|2016-03-08 01:00,8,10.705,10.705,10.705,10.705,2
20160501|2016-03-08 01:30,8,10.705,10.71,10.705,10.71,2
20160501|2016-03-08 02:00,8,10.71,10.71,10.71,10.71,3
20160501|2016-03-08 02:30,8,10.71,10.71,10.71,10.71,1
20160501|2016-03-08 03:30,8,10.715,10.715,10.715,10.715,1
20160501|2016-03-08 04:00,8,10.69,10.69,10.69,10.69,2
20160501|2016-03-08 05:00,8,10.715,10.715,10.715,10.715,1
20160501|2016-03-08 05:30,8,10.715,10.715,10.715,10.715,1
20160501|2016-03-08 06:30,8,10.735,10.735,10.735,10.735,1
20160501|2016-03-08 07:00,8,10.71,10.71,10.71,10.71,1
20160501|2016-03-08 07:30,8,10.71,10.71,10.71,10.71,1
20160501|2016-03-08 08:30,8,10.71,10.71,10.565,10.565,37
20160501|2016-03-08 09:00,8,10.57,10.6,10.57,10.6,3
20160501|2016-03-08 09:30,8,10.6,10.63,10.53,10.545,41
20160501|2016-03-08 10:00,8,10.54,10.67,10.54,10.67,15
20160501|2016-03-08 10:30,8,10.655,10.67,10.655,10.67,3
20160501|2016-03-08 11:00,8,10.67,10.68,10.635,10.655,12
20160501|2016-03-08 11:30,8,10.62,10.62,10.545,10.545,13
20160501|2016-03-08 12:00,8,10.545,10.56,10.54,10.54,11
20160501|2016-03-08 12:30,8,10.535,10.545,10.5,10.545,9
20160501|2016-03-08 13:00,8,10.545,10.59,10.48,10.5,58
20160501|2016-03-08 19:00,9,10.535,10.535,10.535,10.535,8
20160501|2016-03-08 19:30,9,10.545,10.545,10.505,10.545,3
20160501|2016-03-08 21:00,9,10.535,10.565,10.535,10.565,5
20160501|2016-03-08 21:30,9,10.535,10.535,10.535,10.535,2
20160501|2016-03-08 22:00,9,10.54,10.57,10.535,10.56,4
20160501|2016-03-09 01:30,9,10.58,10.58,10.565,10.565,3
20160501|2016-03-09 02:00,9,10.565,10.565,10.565,10.565,1
20160501|2016-03-09 02:30,9,10.545,10.545,10.545,10.545,1
20160501|2016-03-09 03:00,9,10.53,10.58,10.53,10.58,6
20160501|2016-03-09 08:30,9,10.52,10.53,10.515,10.53,12
20160501|2016-03-09 09:00,9,10.515,10.55,10.465,10.465,58
20160501|2016-03-09 09:30,9,10.48,10.53,10.48,10.53,28
20160501|2016-03-09 10:00,9,10.535,10.545,10.49,10.49,12
20160501|2016-03-09 10:30,9,10.525,10.545,10.525,10.525,24
20160501|2016-03-09 11:00,9,10.495,10.495,10.43,10.455,87
20160501|2016-03-09 11:30,9,10.435,10.46,10.33,10.46,90
20160501|2016-03-09 12:00,9,10.425,10.425,10.365,10.385,12
20160501|2016-03-09 12:30,9,10.385,10.475,10.3,10.42,108
20160501|2016-03-09 13:00,9,10.44,10.45,10.375,10.44,29
20160501|2016-03-09 19:00,10,10.39,10.39,10.33,10.33,8
20160501|2016-03-09 20:00,10,10.42,10.42,10.42,10.42,1
20160501|2016-03-09 20:30,10,10.42,10.42,10.42,10.42,1
20160501|2016-03-09 21:00,10,10.34,10.34,10.34,10.34,1
20160501|2016-03-09 21:30,10,10.335,10.335,10.33,10.33,5
20160501|2016-03-09 23:30,10,10.355,10.355,10.355,10.355,1
20160501|2016-03-10 01:00,10,10.355,10.355,10.35,10.35,7
20160501|2016-03-10 01:30,10,10.35,10.35,10.35,10.35,2
20160501|2016-03-10 02:00,10,10.35,10.35,10.35,10.35,3
20160501|2016-03-10 02:30,10,10.345,10.37,10.345,10.37,3
20160501|2016-03-10 04:00,10,10.34,10.34,10.34,10.34,4
20160501|2016-03-10 04:30,10,10.34,10.34,10.34,10.34,1
20160501|2016-03-10 06:30,10,10.34,10.34,10.34,10.34,1
20160501|2016-03-10 07:00,10,10.36,10.38,10.36,10.38,8
20160501|2016-03-10 07:30,10,10.435,10.555,10.435,10.545,22
20160501|2016-03-10 08:30,10,10.5,10.5,10.41,10.41,18
20160501|2016-03-10 09:00,10,10.41,10.41,10.335,10.355,58
20160501|2016-03-10 09:30,10,10.355,10.36,10.32,10.335,32
20160501|2016-03-10 10:00,10,10.36,10.36,10.325,10.345,18
20160501|2016-03-10 10:30,10,10.36,10.36,10.36,10.36,6
20160501|2016-03-10 11:00,10,10.34,10.35,10.29,10.33,34
20160501|2016-03-10 12:00,10,10.31,10.31,10.2,10.205,203
20160501|2016-03-10 12:30,10,10.23,10.3,10.22,10.3,34
20160501|2016-03-10 13:00,10,10.3,10.375,10.235,10.29,38
20160501|2016-03-10 19:00,11,10.29,10.29,10.29,10.29,3
20160501|2016-03-10 19:30,11,10.36,10.44,10.34,10.4,23
20160501|2016-03-10 20:00,11,10.445,10.445,10.445,10.445,1
20160501|2016-03-10 20:30,11,10.47,10.47,10.47,10.47,1
20160501|2016-03-10 21:30,11,10.4,10.4,10.4,10.4,1
20160501|2016-03-10 22:00,11,10.38,10.38,10.37,10.37,2
20160501|2016-03-10 23:30,11,10.415,10.42,10.415,10.42,2
20160501|2016-03-11 00:00,11,10.42,10.42,10.42,10.42,1
20160501|2016-03-11 03:00,11,10.42,10.42,10.42,10.42,1
20160501|2016-03-11 03:30,11,10.415,10.47,10.415,10.47,36
20160501|2016-03-11 05:00,11,10.445,10.445,10.445,10.445,1
20160501|2016-03-11 05:30,11,10.445,10.445,10.425,10.425,5
20160501|2016-03-11 07:00,11,10.425,10.425,10.425,10.425,5
20160501|2016-03-11 08:30,11,10.34,10.42,10.29,10.36,18
20160501|2016-03-11 09:00,11,10.375,10.385,10.36,10.385,8
20160501|2016-03-11 09:30,11,10.415,10.415,10.355,10.355,6
20160501|2016-03-11 10:00,11,10.415,10.425,10.385,10.425,20
20160501|2016-03-11 10:30,11,10.425,10.425,10.345,10.355,18
20160501|2016-03-11 11:00,11,10.38,10.42,10.345,10.405,7
20160501|2016-03-11 11:30,11,10.41,10.44,10.355,10.355,28
20160501|2016-03-11 12:00,11,10.405,10.42,10.375,10.375,19
20160501|2016-03-11 12:30,11,10.385,10.385,10.35,10.35,9
20160501|2016-03-11 13:00,11,10.35,10.35,10.29,10.345,19
20160501|2016-03-13 19:00,14,10.385,10.47,10.34,10.47,21
20160501|2016-03-13 19:30,14,10.48,10.48,10.48,10.48,2
20160501|2016-03-13 20:00,14,10.48,10.48,10.48,10.48,3
20160501|2016-03-13 20:30,14,10.415,10.415,10.415,10.415,1
20160501|2016-03-13 22:00,14,10.47,10.505,10.47,10.495,10
20160501|2016-03-13 23:00,14,10.495,10.495,10.495,10.495,1
20160501|2016-03-14 00:30,14,10.47,10.47,10.445,10.445,2
20160501|2016-03-14 03:00,14,10.45,10.45,10.445,10.445,3
20160501|2016-03-14 05:00,14,10.445,10.445,10.445,10.445,2
20160501|2016-03-14 06:00,14,10.45,10.47,10.45,10.47,2
20160501|2016-03-14 06:30,14,10.47,10.47,10.47,10.47,1
20160501|2016-03-14 07:00,14,10.47,10.47,10.47,10.47,1
20160501|2016-03-14 07:30,14,10.48,10.495,10.475,10.475,5
20160501|2016-03-14 08:30,14,10.49,10.54,10.425,10.465,49
20160501|2016-03-14 09:00,14,10.465,10.47,10.415,10.47,13
20160501|2016-03-14 09:30,14,10.455,10.51,10.425,10.425,19
20160501|2016-03-14 10:00,14,10.425,10.45,10.385,10.4,14
20160501|2016-03-14 10:30,14,10.415,10.415,10.395,10.41,15
20160501|2016-03-14 11:00,14,10.385,10.39,10.35,10.35,19
20160501|2016-03-14 11:30,14,10.38,10.4,10.34,10.35,15
20160501|2016-03-14 12:00,14,10.35,10.39,10.345,10.345,8
20160501|2016-03-14 12:30,14,10.375,10.4,10.35,10.4,21
20160501|2016-03-14 13:00,14,10.4,10.47,10.4,10.47,58
20160501|2016-03-14 19:00,15,10.445,10.455,10.415,10.455,6
20160501|2016-03-14 19:30,15,10.45,10.45,10.45,10.45,3
20160501|2016-03-14 20:00,15,10.43,10.45,10.425,10.45,4
20160501|2016-03-14 23:30,15,10.435,10.435,10.435,10.435,2
20160501|2016-03-15 02:00,15,10.46,10.46,10.46,10.46,2
20160501|2016-03-15 02:30,15,10.46,10.46,10.455,10.455,2
20160501|2016-03-15 03:30,15,10.46,10.485,10.46,10.485,2
20160501|2016-03-15 04:30,15,10.485,10.49,10.485,10.49,3
20160501|2016-03-15 05:00,15,10.49,10.49,10.46,10.47,6
20160501|2016-03-15 06:30,15,10.465,10.465,10.465,10.465,1
20160501|2016-03-15 07:00,15,10.45,10.45,10.45,10.45,1
20160501|2016-03-15 08:30,15,10.465,10.465,10.375,10.405,35
20160501|2016-03-15 09:00,15,10.385,10.43,10.37,10.37,42
20160501|2016-03-15 09:30,15,10.365,10.39,10.32,10.345,21
20160501|2016-03-15 10:00,15,10.355,10.4,10.34,10.36,16
20160501|2016-03-15 10:30,15,10.365,10.365,10.345,10.35,9
20160501|2016-03-15 11:00,15,10.345,10.36,10.335,10.35,8
20160501|2016-03-15 11:30,15,10.36,10.37,10.31,10.31,24
20160501|2016-03-15 12:00,15,10.32,10.34,10.295,10.295,22
20160501|2016-03-15 12:30,15,10.295,10.355,10.295,10.32,10
20160501|2016-03-15 13:00,15,10.34,10.38,10.3,10.34,47
20160501|2016-03-15 19:30,16,10.295,10.295,10.21,10.21,8
20160501|2016-03-15 20:30,16,10.265,10.265,10.26,10.26,2
20160501|2016-03-15 21:00,16,10.295,10.295,10.295,10.295,2
20160501|2016-03-15 21:30,16,10.275,10.275,10.275,10.275,1
20160501|2016-03-15 22:00,16,10.295,10.31,10.295,10.31,7
20160501|2016-03-15 23:00,16,10.325,10.35,10.325,10.35,16
20160501|2016-03-16 02:30,16,10.35,10.355,10.35,10.355,2
20160501|2016-03-16 06:30,16,10.325,10.325,10.325,10.325,1
20160501|2016-03-16 07:00,16,10.35,10.35,10.35,10.35,1
20160501|2016-03-16 07:30,16,10.33,10.33,10.33,10.33,2
20160501|2016-03-16 08:30,16,10.35,10.365,10.31,10.335,51
20160501|2016-03-16 09:00,16,10.335,10.335,10.325,10.33,4
20160501|2016-03-16 09:30,16,10.355,10.36,10.34,10.36,6
20160501|2016-03-16 10:30,16,10.35,10.36,10.35,10.355,11
20160501|2016-03-16 11:00,16,10.36,10.375,10.36,10.375,19
20160501|2016-03-16 11:30,16,10.37,10.435,10.37,10.385,68
20160501|2016-03-16 12:00,16,10.405,10.47,10.405,10.47,26
20160501|2016-03-16 12:30,16,10.455,10.46,10.45,10.46,8
20160501|2016-03-16 13:00,16,10.45,10.515,10.425,10.5,96
20160501|2016-03-16 19:00,17,10.475,10.5,10.475,10.5,8
20160501|2016-03-16 19:30,17,10.5,10.5,10.5,10.5,1
20160501|2016-03-16 20:00,17,10.5,10.53,10.5,10.52,21
20160501|2016-03-16 20:30,17,10.53,10.53,10.53,10.53,4
20160501|2016-03-16 21:00,17,10.53,10.53,10.525,10.525,6
20160501|2016-03-16 21:30,17,10.52,10.52,10.52,10.52,5
20160501|2016-03-16 23:00,17,10.5,10.5,10.5,10.5,14
20160501|2016-03-17 00:30,17,10.5,10.5,10.5,10.5,2
20160501|2016-03-17 01:30,17,10.5,10.5,10.5,10.5,4
20160501|2016-03-17 02:00,17,10.53,10.53,10.53,10.53,2
20160501|2016-03-17 03:00,17,10.52,10.525,10.505,10.505,8
20160501|2016-03-17 03:30,17,10.505,10.505,10.505,10.505,2
20160501|2016-03-17 04:00,17,10.5,10.5,10.5,10.5,1
20160501|2016-03-17 04:30,17,10.525,10.525,10.525,10.525,2
20160501|2016-03-17 05:00,17,10.53,10.53,10.52,10.52,2
20160501|2016-03-17 05:30,17,10.505,10.505,10.475,10.475,20
20160501|2016-03-17 06:00,17,10.485,10.53,10.485,10.51,24
20160501|2016-03-17 06:30,17,10.51,10.51,10.51,10.51,2
20160501|2016-03-17 07:00,17,10.53,10.605,10.53,10.605,48
20160501|2016-03-17 07:30,17,10.61,10.625,10.61,10.615,20
20160501|2016-03-17 08:30,17,10.61,10.68,10.595,10.65,142
20160501|2016-03-17 09:00,17,10.655,10.69,10.595,10.65,73
20160501|2016-03-17 09:30,17,10.645,10.65,10.635,10.635,23
20160501|2016-03-17 10:00,17,10.635,10.66,10.635,10.66,19
20160501|2016-03-17 10:30,17,10.635,10.635,10.53,10.53,73
20160501|2016-03-17 11:00,17,10.54,10.615,10.515,10.605,38
20160501|2016-03-17 11:30,17,10.58,10.615,10.58,10.58,12
20160501|2016-03-17 12:00,17,10.59,10.615,10.59,10.615,4
20160501|2016-03-17 12:30,17,10.62,10.62,10.585,10.585,3
20160501|2016-03-17 13:00,17,10.585,10.595,10.54,10.595,36
20160501|2016-03-17 20:30,18,10.6,10.6,10.6,10.6,15
20160501|2016-03-17 21:00,18,10.6,10.6,10.6,10.6,2
20160501|2016-03-18 03:00,18,10.595,10.595,10.595,10.595,1
20160501|2016-03-18 03:30,18,10.56,10.56,10.555,10.555,4
20160501|2016-03-18 05:30,18,10.58,10.595,10.58,10.595,2
20160501|2016-03-18 07:00,18,10.565,10.565,10.565,10.565,2
20160501|2016-03-18 08:30,18,10.58,10.58,10.515,10.525,41
20160501|2016-03-18 09:00,18,10.52,10.535,10.52,10.535,10
20160501|2016-03-18 09:30,18,10.53,10.53,10.51,10.51,8
20160501|2016-03-18 10:00,18,10.51,10.51,10.415,10.43,81
20160501|2016-03-18 10:30,18,10.42,10.465,10.415,10.435,10
20160501|2016-03-18 11:00,18,10.485,10.51,10.43,10.43,17
20160501|2016-03-18 11:30,18,10.425,10.445,10.415,10.415,32
20160501|2016-03-18 12:00,18,10.43,10.46,10.43,10.435,13
20160501|2016-03-18 12:30,18,10.45,10.455,10.415,10.45,34
20160501|2016-03-18 13:00,18,10.45,10.485,10.44,10.475,34
20160501|2016-03-20 19:00,21,10.45,10.475,10.45,10.475,4
20160501|2016-03-20 19:30,21,10.495,10.495,10.495,10.495,2
20160501|2016-03-20 20:00,21,10.495,10.495,10.495,10.495,4
20160501|2016-03-20 22:00,21,10.5,10.5,10.5,10.5,1
20160501|2016-03-20 23:00,21,10.49,10.49,10.49,10.49,1
20160501|2016-03-21 03:30,21,10.49,10.49,10.49,10.49,1
20160501|2016-03-21 04:30,21,10.48,10.48,10.47,10.47,9
20160501|2016-03-21 05:30,21,10.455,10.455,10.455,10.455,3
20160501|2016-03-21 06:00,21,10.46,10.46,10.46,10.46,1
20160501|2016-03-21 07:00,21,10.48,10.48,10.48,10.48,4
20160501|2016-03-21 08:30,21,10.485,10.485,10.47,10.47,4
20160501|2016-03-21 09:00,21,10.48,10.485,10.48,10.485,13
20160501|2016-03-21 09:30,21,10.495,10.52,10.485,10.5,16
20160501|2016-03-21 10:00,21,10.505,10.505,10.42,10.455,19
20160501|2016-03-21 10:30,21,10.42,10.44,10.42,10.44,2
20160501|2016-03-21 11:00,21,10.445,10.47,10.44,10.47,20
20160501|2016-03-21 11:30,21,10.445,10.445,10.36,10.37,45
20160501|2016-03-21 12:00,21,10.395,10.46,10.395,10.46,7
20160501|2016-03-21 12:30,21,10.435,10.435,10.43,10.43,3
20160501|2016-03-21 13:00,21,10.43,10.43,10.35,10.35,58
20160501|2016-03-21 19:00,22,10.35,10.35,10.29,10.29,14
20160501|2016-03-21 19:30,22,10.295,10.295,10.295,10.295,2
20160501|2016-03-21 20:30,22,10.32,10.32,10.32,10.32,1
20160501|2016-03-21 22:00,22,10.35,10.35,10.35,10.35,8
20160501|2016-03-21 23:00,22,10.35,10.35,10.35,10.35,8
20160501|2016-03-22 02:00,22,10.34,10.375,10.32,10.35,13
20160501|2016-03-22 02:30,22,10.35,10.35,10.35,10.35,1
20160501|2016-03-22 03:00,22,10.35,10.35,10.35,10.35,2
20160501|2016-03-22 03:30,22,10.375,10.375,10.375,10.375,1
20160501|2016-03-22 04:30,22,10.35,10.35,10.35,10.35,1
20160501|2016-03-22 07:00,22,10.35,10.35,10.35,10.35,4
20160501|2016-03-22 08:30,22,10.33,10.42,10.33,10.42,17
20160501|2016-03-22 09:00,22,10.4,10.4,10.37,10.37,4
20160501|2016-03-22 09:30,22,10.37,10.405,10.37,10.38,9
20160501|2016-03-22 10:00,22,10.385,10.385,10.38,10.38,4
20160501|2016-03-22 10:30,22,10.38,10.38,10.37,10.37,11
20160501|2016-03-22 11:00,22,10.37,10.37,10.3,10.3,34
20160501|2016-03-22 11:30,22,10.305,10.315,10.275,10.315,7
20160501|2016-03-22 12:00,22,10.31,10.31,10.28,10.28,4
20160501|2016-03-22 12:30,22,10.3,10.36,10.26,10.335,21
20160501|2016-03-22 13:00,22,10.37,10.43,10.35,10.35,31
20160501|2016-03-22 19:30,23,10.41,10.43,10.41,10.43,3
20160501|2016-03-22 21:30,23,10.435,10.445,10.435,10.445,4
20160501|2016-03-22 22:30,23,10.435,10.435,10.435,10.435,1
20160501|2016-03-23 00:30,23,10.425,10.425,10.42,10.42,2
20160501|2016-03-23 02:00,23,10.435,10.435,10.435,10.435,2
20160501|2016-03-23 03:00,23,10.415,10.415,10.41,10.41,2
20160501|2016-03-23 04:00,23,10.37,10.37,10.365,10.365,3
20160501|2016-03-23 06:00,23,10.335,10.34,10.335,10.34,2
20160501|2016-03-23 06:30,23,10.35,10.35,10.35,10.35,1
20160501|2016-03-23 07:00,23,10.375,10.375,10.375,10.375,1
20160501|2016-03-23 08:30,23,10.37,10.37,10.3,10.345,19
20160501|2016-03-23 09:00,23,10.365,10.365,10.365,10.365,2
20160501|2016-03-23 09:30,23,10.33,10.345,10.315,10.315,6
20160501|2016-03-23 10:00,23,10.345,10.36,10.32,10.32,8
20160501|2016-03-23 10:30,23,10.315,10.315,10.275,10.3,78
20160501|2016-03-23 11:00,23,10.3,10.31,10.3,10.305,105
20160501|2016-03-23 11:30,23,10.32,10.32,10.3,10.3,16
20160501|2016-03-23 12:00,23,10.31,10.31,10.3,10.305,6
20160501|2016-03-23 12:30,23,10.29,10.3,10.275,10.275,15
20160501|2016-03-23 13:00,23,10.275,10.33,10.275,10.32,28
20160501|2016-03-23 19:00,24,10.28,10.28,10.28,10.28,1
20160501|2016-03-23 22:00,24,10.31,10.31,10.31,10.31,1
20160501|2016-03-24 00:30,24,10.315,10.315,10.315,10.315,1
20160501|2016-03-24 03:00,24,10.32,10.32,10.32,10.32,1
20160501|2016-03-24 06:00,24,10.305,10.305,10.305,10.305,1
20160501|2016-03-24 06:30,24,10.295,10.295,10.29,10.29,4
20160501|2016-03-24 07:00,24,10.29,10.29,10.29,10.29,1
20160501|2016-03-24 07:30,24,10.29,10.29,10.275,10.275,6
20160501|2016-03-24 08:30,24,10.275,10.275,10.235,10.235,83
20160501|2016-03-24 09:00,24,10.24,10.245,10.145,10.165,155
20160501|2016-03-24 09:30,24,10.16,10.16,10.125,10.15,68
20160501|2016-03-24 10:00,24,10.17,10.245,10.17,10.21,16
20160501|2016-03-24 10:30,24,10.245,10.245,10.17,10.17,30
20160501|2016-03-24 11:00,24,10.175,10.18,10.16,10.18,13
20160501|2016-03-24 11:30,24,10.155,10.22,10.155,10.185,36
20160501|2016-03-24 12:00,24,10.22,10.23,10.18,10.18,16
20160501|2016-03-24 12:30,24,10.17,10.2,10.155,10.16,30
20160501|2016-03-24 13:00,24,10.205,10.3,10.2,10.28,72
20160501|2016-03-27 19:00,28,10.265,10.265,10.19,10.19,3
20160501|2016-03-27 20:00,28,10.25,10.28,10.25,10.28,5
20160501|2016-03-27 21:30,28,10.24,10.24,10.24,10.24,1
20160501|2016-03-27 22:00,28,10.285,10.285,10.25,10.25,3
20160501|2016-03-28 06:00,28,10.275,10.275,10.275,10.275,2
20160501|2016-03-28 06:30,28,10.245,10.245,10.245,10.245,2
20160501|2016-03-28 08:30,28,10.235,10.26,10.23,10.235,9
20160501|2016-03-28 09:00,28,10.245,10.265,10.245,10.25,10
20160501|2016-03-28 09:30,28,10.245,10.275,10.245,10.275,7
20160501|2016-03-28 10:00,28,10.25,10.25,10.25,10.25,3
20160501|2016-03-28 10:30,28,10.245,10.25,10.24,10.24,5
20160501|2016-03-28 11:00,28,10.24,10.24,10.205,10.205,10
20160501|2016-03-28 11:30,28,10.205,10.245,10.205,10.245,5
20160501|2016-03-28 12:00,28,10.24,10.24,10.2,10.2,25
20160501|2016-03-28 12:30,28,10.19,10.2,10.17,10.185,17
20160501|2016-03-28 13:00,28,10.18,10.21,10.165,10.175,21
20160501|2016-03-28 19:00,29,10.185,10.21,10.185,10.21,5
20160501|2016-03-28 20:00,29,10.225,10.23,10.225,10.23,2
20160501|2016-03-28 21:30,29,10.2,10.2,10.2,10.2,2
20160501|2016-03-28 23:00,29,10.215,10.215,10.215,10.215,1
20160501|2016-03-28 23:30,29,10.215,10.22,10.215,10.22,2
20160501|2016-03-29 02:30,29,10.19,10.19,10.185,10.185,3
20160501|2016-03-29 03:30,29,10.185,10.185,10.18,10.18,2
20160501|2016-03-29 04:30,29,10.18,10.18,10.175,10.175,2
20160501|2016-03-29 06:00,29,10.175,10.19,10.175,10.19,2
20160501|2016-03-29 07:00,29,10.185,10.185,10.185,10.185,1
20160501|2016-03-29 08:30,29,10.205,10.225,10.2,10.2,25
20160501|2016-03-29 09:00,29,10.2,10.205,10.16,10.18,59
20160501|2016-03-29 09:30,29,10.16,10.21,10.15,10.195,43
20160501|2016-03-29 10:00,29,10.17,10.17,10.165,10.165,16
20160501|2016-03-29 10:30,29,10.17,10.175,10.155,10.165,62
20160501|2016-03-29 11:00,29,10.165,10.165,10.145,10.145,58
20160501|2016-03-29 11:30,29,10.14,10.14,10.09,10.09,128
20160501|2016-03-29 12:00,29,10.095,10.095,10.03,10.04,147
20160501|2016-03-29 12:30,29,10.045,10.085,10.035,10.06,19
20160501|2016-03-29 13:00,29,10.06,10.125,10.035,10.105,54
20160501|2016-03-29 19:30,30,10.105,10.17,10.105,10.165,11
20160501|2016-03-29 20:00,30,10.085,10.085,10.085,10.085,2
20160501|2016-03-29 20:30,30,10.115,10.115,10.09,10.09,3
20160501|2016-03-30 01:30,30,10.095,10.095,10.095,10.095,1
20160501|2016-03-30 02:00,30,10.095,10.095,10.095,10.095,1
20160501|2016-03-30 03:00,30,10.125,10.125,10.125,10.125,2
20160501|2016-03-30 03:30,30,10.125,10.125,10.125,10.125,2
20160501|2016-03-30 07:00,30,10.12,10.12,10.12,10.12,1
20160501|2016-03-30 08:30,30,10.1,10.15,10.085,10.11,54
20160501|2016-03-30 09:00,30,10.1,10.105,10.07,10.07,55
20160501|2016-03-30 09:30,30,10.07,10.085,9.905,9.905,118
20160501|2016-03-30 10:00,30,9.905,10.01,9.9,9.995,37
20160501|2016-03-30 10:30,30,9.995,10.025,9.995,10.01,49
20160501|2016-03-30 11:00,30,10.015,10.015,9.955,9.99,66
20160501|2016-03-30 11:30,30,9.975,9.985,9.965,9.975,27
20160501|2016-03-30 12:00,30,9.97,9.97,9.955,9.955,32
20160501|2016-03-30 12:30,30,9.965,9.985,9.94,9.97,27
20160501|2016-03-30 13:00,30,9.985,10.055,9.97,10.05,27
20160501|2016-03-30 19:00,31,10.06,10.06,10.05,10.05,19
20160501|2016-03-30 20:00,31,10.03,10.03,10.03,10.03,1
20160501|2016-03-30 21:00,31,10.095,10.1,10.095,10.1,3
20160501|2016-03-30 22:00,31,10.06,10.06,9.95,9.95,15
20160501|2016-03-30 22:30,31,9.935,9.935,9.935,9.935,1
20160501|2016-03-31 03:00,31,9.975,9.975,9.97,9.975,5
20160501|2016-03-31 04:00,31,10,10,10,10,2
20160501|2016-03-31 04:30,31,10.015,10.015,10,10,4
20160501|2016-03-31 06:30,31,10.015,10.015,9.97,9.98,5
20160501|2016-03-31 07:30,31,10,10,10,10,1
20160501|2016-03-31 08:30,31,9.99,10.235,9.965,10.16,201
20160501|2016-03-31 09:00,31,10.13,10.14,10.115,10.135,44
20160501|2016-03-31 09:30,31,10.135,10.155,10.125,10.135,33
20160501|2016-03-31 10:00,31,10.13,10.155,10.065,10.08,62
20160501|2016-03-31 10:30,31,10.09,10.125,10.065,10.085,40
20160501|2016-03-31 11:00,31,10.07,10.105,9.84,9.84,265
20160501|2016-03-31 11:30,31,9.84,9.84,9.51,9.54,260
20160501|2016-03-31 12:00,31,9.53,9.61,9.425,9.61,241
20160501|2016-03-31 12:30,31,9.57,9.645,9.56,9.63,48
20160501|2016-03-31 13:00,31,9.63,9.695,9.605,9.65,83
20160501|2016-03-31 19:00,1,9.585,9.585,9.525,9.585,21
20160501|2016-03-31 19:30,1,9.635,9.69,9.635,9.69,8
20160501|2016-03-31 20:00,1,9.685,9.69,9.685,9.69,3
20160501|2016-03-31 20:30,1,9.66,9.665,9.66,9.665,2
20160501|2016-03-31 21:30,1,9.675,9.675,9.675,9.675,3
20160501|2016-03-31 22:00,1,9.635,9.635,9.595,9.595,7
20160501|2016-03-31 22:30,1,9.59,9.59,9.59,9.59,2
20160501|2016-03-31 23:00,1,9.61,9.61,9.61,9.61,2
20160501|2016-04-01 00:30,1,9.65,9.655,9.65,9.655,2
20160501|2016-04-01 01:00,1,9.615,9.615,9.615,9.615,1
20160501|2016-04-01 01:30,1,9.63,9.63,9.63,9.63,1
20160501|2016-04-01 03:00,1,9.61,9.67,9.61,9.67,2
20160501|2016-04-01 03:30,1,9.65,9.675,9.65,9.675,4
20160501|2016-04-01 04:00,1,9.675,9.675,9.675,9.675,1
20160501|2016-04-01 05:30,1,9.65,9.69,9.65,9.69,9
20160501|2016-04-01 06:00,1,9.67,9.67,9.67,9.67,2
20160501|2016-04-01 07:00,1,9.655,9.655,9.625,9.625,3
20160501|2016-04-01 07:30,1,9.605,9.605,9.565,9.565,6
20160501|2016-04-01 08:30,1,9.575,9.63,9.575,9.615,25
20160501|2016-04-01 09:00,1,9.61,9.61,9.525,9.585,23
20160501|2016-04-01 09:30,1,9.57,9.625,9.57,9.625,43
20160501|2016-04-01 10:00,1,9.615,9.64,9.595,9.595,34
20160501|2016-04-01 10:30,1,9.57,9.61,9.57,9.6,25
20160501|2016-04-01 11:00,1,9.615,9.755,9.615,9.71,37
20160501|2016-04-01 11:30,1,9.68,9.73,9.68,9.71,18
20160501|2016-04-01 12:00,1,9.71,9.76,9.71,9.75,19
20160501|2016-04-01 12:30,1,9.73,9.73,9.68,9.68,16
20160501|2016-04-01 13:00,1,9.69,9.785,9.69,9.78,35
20160501|2016-04-03 19:00,4,9.795,9.84,9.77,9.84,19
20160501|2016-04-03 19:30,4,9.84,9.845,9.84,9.845,3
20160501|2016-04-03 20:00,4,9.81,9.81,9.81,9.81,1
20160501|2016-04-03 22:00,4,9.81,9.83,9.81,9.83,2
20160501|2016-04-04 00:00,4,9.83,9.83,9.795,9.795,7
20160501|2016-04-04 02:00,4,9.795,9.795,9.795,9.795,1
20160501|2016-04-04 03:00,4,9.795,9.83,9.795,9.83,9
20160501|2016-04-04 06:00,4,9.825,9.83,9.825,9.83,3
20160501|2016-04-04 06:30,4,9.83,9.83,9.83,9.83,9
20160501|2016-04-04 07:00,4,9.81,9.81,9.81,9.81,1
20160501|2016-04-04 07:30,4,9.81,9.81,9.81,9.81,1
20160501|2016-04-04 08:30,4,9.81,9.855,9.73,9.74,56
20160501|2016-04-04 09:00,4,9.75,9.765,9.715,9.765,39
20160501|2016-04-04 09:30,4,9.725,9.825,9.725,9.825,10
20160501|2016-04-04 10:00,4,9.82,9.82,9.76,9.76,18
20160501|2016-04-04 10:30,4,9.77,9.845,9.77,9.815,22
20160501|2016-04-04 11:00,4,9.83,9.83,9.81,9.81,19
20160501|2016-04-04 11:30,4,9.82,9.82,9.8,9.8,21
20160501|2016-04-04 12:00,4,9.8,9.82,9.8,9.81,15
20160501|2016-04-04 12:30,4,9.825,9.85,9.825,9.83,16
20160501|2016-04-04 13:00,4,9.835,9.835,9.77,9.78,36
20160501|2016-04-04 21:30,5,9.755,9.755,9.755,9.755,1
20160501|2016-04-05 01:00,5,9.755,9.755,9.755,9.755,1
20160501|2016-04-05 02:30,5,9.75,9.75,9.72,9.72,6
20160501|2016-04-05 03:00,5,9.715,9.715,9.715,9.715,1
20160501|2016-04-05 04:00,5,9.695,9.695,9.67,9.69,14
20160501|2016-04-05 04:30,5,9.7,9.705,9.7,9.7,4
20160501|2016-04-05 06:00,5,9.72,9.72,9.685,9.685,8
20160501|2016-04-05 07:00,5,9.685,9.74,9.685,9.74,3
20160501|2016-04-05 07:30,5,9.755,9.78,9.755,9.78,6
20160501|2016-04-05 08:30,5,9.795,9.825,9.78,9.8,30
20160501|2016-04-05 09:00,5,9.8,9.8,9.78,9.795,18
20160501|2016-04-05 09:30,5,9.79,9.8,9.78,9.8,25
20160501|2016-04-05 10:00,5,9.8,9.8,9.755,9.755,11
20160501|2016-04-05 10:30,5,9.77,9.785,9.76,9.775,12
20160501|2016-04-05 11:00,5,9.775,9.78,9.77,9.78,6
20160501|2016-04-05 11:30,5,9.78,9.785,9.77,9.785,6
20160501|2016-04-05 12:00,5,9.79,9.8,9.785,9.8,31
20160501|2016-04-05 12:30,5,9.79,9.835,9.79,9.835,14
20160501|2016-04-05 13:00,5,9.835,9.835,9.78,9.83,31
20160501|2016-04-05 19:30,6,9.82,9.82,9.82,9.82,2
20160501|2016-04-05 20:30,6,9.83,9.84,9.78,9.84,3
20160501|2016-04-05 21:30,6,9.815,9.815,9.815,9.815,1
20160501|2016-04-05 23:30,6,9.81,9.81,9.81,9.81,1
20160501|2016-04-06 02:00,6,9.78,9.78,9.78,9.78,1
20160501|2016-04-06 03:00,6,9.76,9.76,9.76,9.76,1
20160501|2016-04-06 07:00,6,9.805,9.815,9.805,9.815,4
20160501|2016-04-06 07:30,6,9.815,9.815,9.81,9.81,2
20160501|2016-04-06 08:30,6,9.795,9.815,9.74,9.74,23
20160501|2016-04-06 09:00,6,9.745,9.76,9.735,9.75,28
20160501|2016-04-06 09:30,6,9.74,9.775,9.74,9.76,21
20160501|2016-04-06 10:00,6,9.76,9.78,9.735,9.75,28
20160501|2016-04-06 10:30,6,9.75,9.78,9.74,9.78,17
20160501|2016-04-06 11:00,6,9.76,9.78,9.75,9.78,22
20160501|2016-04-06 11:30,6,9.755,9.755,9.74,9.755,18
20160501|2016-04-06 12:00,6,9.755,9.76,9.75,9.755,10
20160501|2016-04-06 12:30,6,9.75,9.75,9.735,9.74,18
20160501|2016-04-06 13:00,6,9.74,9.765,9.735,9.765,24
20160501|2016-04-06 19:00,7,9.75,9.76,9.75,9.76,4
20160501|2016-04-06 20:00,7,9.77,9.77,9.77,9.77,1
20160501|2016-04-07 00:30,7,9.76,9.76,9.76,9.76,1
20160501|2016-04-07 01:00,7,9.76,9.76,9.76,9.76,1
20160501|2016-04-07 02:30,7,9.765,9.77,9.765,9.77,2
20160501|2016-04-07 05:30,7,9.79,9.79,9.78,9.78,3
20160501|2016-04-07 08:30,7,9.79,9.84,9.785,9.81,19
20160501|2016-04-07 09:00,7,9.795,9.815,9.79,9.79,3
20160501|2016-04-07 09:30,7,9.785,9.8,9.775,9.8,14
20160501|2016-04-07 10:00,7,9.78,9.85,9.775,9.85,28
20160501|2016-04-07 10:30,7,9.82,9.825,9.795,9.825,16
20160501|2016-04-07 11:00,7,9.82,9.845,9.82,9.84,6
20160501|2016-04-07 11:30,7,9.82,9.84,9.79,9.81,14
20160501|2016-04-07 12:00,7,9.835,9.85,9.835,9.85,9
20160501|2016-04-07 12:30,7,9.82,9.82,9.82,9.82,4
20160501|2016-04-07 13:00,7,9.83,9.85,9.825,9.825,18
20160501|2016-04-07 19:00,8,9.84,9.84,9.84,9.84,4
20160501|2016-04-08 03:00,8,9.835,9.835,9.835,9.835,1
20160501|2016-04-08 05:00,8,9.84,9.84,9.84,9.84,1
20160501|2016-04-08 05:30,8,9.86,9.87,9.86,9.865,15
20160501|2016-04-08 06:00,8,9.87,9.89,9.85,9.89,13
20160501|2016-04-08 06:30,8,9.895,9.895,9.885,9.885,7
20160501|2016-04-08 07:30,8,9.875,9.875,9.875,9.875,1
20160501|2016-04-08 08:30,8,9.855,9.895,9.845,9.895,57
20160501|2016-04-08 09:00,8,9.895,9.93,9.89,9.89,23
20160501|2016-04-08 09:30,8,9.885,9.915,9.87,9.915,18
20160501|2016-04-08 10:00,8,9.89,9.93,9.89,9.915,40
20160501|2016-04-08 10:30,8,9.915,9.925,9.88,9.925,45
20160501|2016-04-08 11:00,8,9.905,9.95,9.905,9.95,68
20160501|2016-04-08 11:30,8,9.955,9.965,9.865,9.93,40
20160501|2016-04-08 12:00,8,9.92,9.95,9.9,9.95,55
20160501|2016-04-08 12:30,8,9.95,9.95,9.93,9.93,7
20160501|2016-04-08 13:00,8,9.95,9.97,9.935,9.965,36
20160501|2016-04-10 19:00,11,9.93,9.945,9.93,9.945,5
20160501|2016-04-10 19:30,11,9.955,9.955,9.955,9.955,1
20160501|2016-04-10 20:30,11,9.96,9.965,9.96,9.96,3
20160501|2016-04-10 22:00,11,9.96,9.96,9.96,9.96,1
20160501|2016-04-10 23:30,11,9.95,9.95,9.95,9.95,2
20160501|2016-04-11 00:00,11,9.95,9.95,9.86,9.86,20
20160501|2016-04-11 01:00,11,9.88,9.88,9.88,9.88,2
20160501|2016-04-11 02:00,11,9.88,9.88,9.88,9.88,3
20160501|2016-04-11 05:00,11,9.91,9.91,9.86,9.86,2
20160501|2016-04-11 05:30,11,9.88,9.88,9.86,9.86,4
20160501|2016-04-11 06:30,11,9.915,9.92,9.915,9.92,2
20160501|2016-04-11 07:00,11,9.925,9.925,9.925,9.925,2
20160501|2016-04-11 07:30,11,9.935,9.935,9.935,9.935,3
20160501|2016-04-11 08:30,11,9.94,9.96,9.87,9.895,36
20160501|2016-04-11 09:00,11,9.895,9.97,9.895,9.97,27
20160501|2016-04-11 09:30,11,9.975,10.03,9.94,9.975,114
20160501|2016-04-11 10:00,11,9.985,9.985,9.925,9.95,28
20160501|2016-04-11 10:30,11,9.93,9.95,9.895,9.895,29
20160501|2016-04-11 11:00,11,9.89,9.905,9.86,9.905,35
20160501|2016-04-11 11:30,11,9.89,9.985,9.87,9.87,40
20160501|2016-04-11 12:00,11,9.87,9.93,9.85,9.905,37
20160501|2016-04-11 12:30,11,9.9,9.915,9.855,9.855,22
20160501|2016-04-11 13:00,11,9.855,9.855,9.835,9.855,24
20160501|2016-04-11 19:00,12,9.855,9.855,9.855,9.855,2
20160501|2016-04-11 19:30,12,9.84,9.84,9.84,9.84,1
20160501|2016-04-11 20:30,12,9.84,9.84,9.84,9.84,1
20160501|2016-04-12 01:30,12,9.895,9.9,9.895,9.9,3
20160501|2016-04-12 04:00,12,9.94,9.94,9.94,9.94,1
20160501|2016-04-12 05:00,12,9.94,9.945,9.94,9.945,2
20160501|2016-04-12 05:30,12,9.965,9.97,9.965,9.97,2
20160501|2016-04-12 06:00,12,9.975,9.975,9.975,9.975,2
20160501|2016-04-12 06:30,12,9.985,10,9.985,10,9
20160501|2016-04-12 07:30,12,9.975,9.975,9.96,9.96,8
20160501|2016-04-12 08:30,12,9.945,9.945,9.885,9.91,43
20160501|2016-04-12 09:00,12,9.92,9.93,9.895,9.93,64
20160501|2016-04-12 09:30,12,9.93,9.93,9.915,9.93,19
20160501|2016-04-12 10:00,12,9.93,9.93,9.86,9.905,54
20160501|2016-04-12 10:30,12,9.91,9.91,9.88,9.9,17
20160501|2016-04-12 11:00,12,9.85,9.885,9.835,9.85,71
20160501|2016-04-12 11:30,12,9.85,9.85,9.85,9.85,2
20160501|2016-04-12 12:00,12,9.845,9.845,9.75,9.765,83
20160501|2016-04-12 12:30,12,9.76,9.78,9.75,9.765,29
20160501|2016-04-12 13:00,12,9.775,9.8,9.765,9.8,42
20160501|2016-04-12 19:30,13,9.765,9.765,9.765,9.765,1
20160501|2016-04-12 20:30,13,9.765,9.765,9.76,9.76,5
20160501|2016-04-13 00:00,13,9.765,9.765,9.76,9.76,8
20160501|2016-04-13 00:30,13,9.76,9.76,9.76,9.76,1
20160501|2016-04-13 01:00,13,9.8,9.8,9.8,9.8,1
20160501|2016-04-13 01:30,13,9.81,9.81,9.81,9.81,2
20160501|2016-04-13 03:00,13,9.83,9.83,9.83,9.83,1
20160501|2016-04-13 03:30,13,9.83,9.83,9.83,9.83,2
20160501|2016-04-13 04:00,13,9.845,9.845,9.845,9.845,2
20160501|2016-04-13 04:30,13,9.85,9.855,9.85,9.855,2
20160501|2016-04-13 05:00,13,9.845,9.855,9.845,9.855,2
20160501|2016-04-13 05:30,13,9.855,9.86,9.855,9.86,3
20160501|2016-04-13 06:00,13,9.86,9.86,9.86,9.86,2
20160501|2016-04-13 06:30,13,9.855,9.855,9.855,9.855,1
20160501|2016-04-13 07:00,13,9.865,9.865,9.82,9.865,4
20160501|2016-04-13 08:30,13,9.865,9.9,9.85,9.85,22
20160501|2016-04-13 09:00,13,9.885,9.89,9.87,9.89,18
20160501|2016-04-13 09:30,13,9.895,9.915,9.79,9.79,46
20160501|2016-04-13 10:00,13,9.825,9.84,9.825,9.83,16
20160501|2016-04-13 10:30,13,9.825,9.845,9.825,9.83,62
20160501|2016-04-13 11:00,13,9.83,9.845,9.825,9.83,12
20160501|2016-04-13 11:30,13,9.84,9.85,9.835,9.85,16
20160501|2016-04-13 12:00,13,9.86,9.89,9.86,9.87,36
20160501|2016-04-13 12:30,13,9.885,9.885,9.885,9.885,4
20160501|2016-04-13 13:00,13,9.885,9.895,9.86,9.895,19
20160501|2016-04-13 19:00,14,9.9,9.9,9.9,9.9,10
20160501|2016-04-13 19:30,14,9.925,9.93,9.89,9.89,4
20160501|2016-04-13 20:00,14,9.93,9.93,9.93,9.93,1
20160501|2016-04-13 23:30,14,9.895,9.92,9.895,9.92,2
20160501|2016-04-14 02:00,14,9.92,9.92,9.92,9.92,1
20160501|2016-04-14 02:30,14,9.895,9.895,9.895,9.895,2
20160501|2016-04-14 03:00,14,9.89,9.89,9.89,9.89,2
20160501|2016-04-14 04:00,14,9.895,9.9,9.895,9.9,2
20160501|2016-04-14 04:30,14,9.895,9.9,9.89,9.9,3
20160501|2016-04-14 06:00,14,9.9,9.9,9.9,9.9,1
20160501|2016-04-14 07:00,14,9.88,9.9,9.88,9.9,2
20160501|2016-04-14 07:30,14,9.875,9.875,9.84,9.84,13
20160501|2016-04-14 08:30,14,9.885,10.145,9.825,10.145,194
20160501|2016-04-14 09:00,14,10.15,10.255,10.07,10.11,137
20160501|2016-04-14 09:30,14,10.14,10.27,10.13,10.14,186
20160501|2016-04-14 10:00,14,10.19,10.205,10.18,10.2,14
20160501|2016-04-14 10:30,14,10.2,10.215,10.145,10.15,37
20160501|2016-04-14 11:00,14,10.15,10.16,10.135,10.155,14
20160501|2016-04-14 11:30,14,10.145,10.245,10.145,10.175,52
20160501|2016-04-14 12:00,14,10.2,10.225,10.185,10.205,51
20160501|2016-04-14 12:30,14,10.2,10.2,10.18,10.195,43
20160501|2016-04-14 13:00,14,10.19,10.235,10.185,10.205,97
20160501|2016-04-14 19:00,15,10.24,10.295,10.21,10.295,32
20160501|2016-04-14 19:30,15,10.24,10.29,10.24,10.29,4
20160501|2016-04-14 20:00,15,10.26,10.265,10.25,10.265,4
20160501|2016-04-14 20:30,15,10.275,10.275,10.24,10.24,5
20160501|2016-04-14 21:00,15,10.255,10.275,10.255,10.275,6
20160501|2016-04-14 21:30,15,10.245,10.245,10.245,10.245,1
20160501|2016-04-14 22:00,15,10.245,10.245,10.24,10.24,3
20160501|2016-04-15 00:30,15,10.24,10.25,10.24,10.25,6
20160501|2016-04-15 01:00,15,10.235,10.235,10.235,10.235,1
20160501|2016-04-15 03:00,15,10.25,10.25,10.25,10.25,1
20160501|2016-04-15 04:00,15,10.245,10.245,10.245,10.245,1
20160501|2016-04-15 05:00,15,10.25,10.25,10.24,10.24,2
20160501|2016-04-15 07:30,15,10.235,10.235,10.235,10.235,3
20160501|2016-04-15 08:30,15,10.215,10.25,10.185,10.25,42
20160501|2016-04-15 09:00,15,10.245,10.33,10.245,10.33,93
20160501|2016-04-15 09:30,15,10.33,10.46,10.33,10.335,193
20160501|2016-04-15 10:00,15,10.38,10.42,10.375,10.405,47
20160501|2016-04-15 10:30,15,10.405,10.42,10.37,10.37,29
20160501|2016-04-15 11:00,15,10.37,10.4,10.37,10.375,19
20160501|2016-04-15 11:30,15,10.39,10.39,10.325,10.325,75
20160501|2016-04-15 12:00,15,10.3,10.32,10.265,10.285,30
20160501|2016-04-15 12:30,15,10.285,10.32,10.285,10.32,24
20160501|2016-04-15 13:00,15,10.32,10.345,10.3,10.3,19
20160501|2016-04-17 19:00,18,10.165,10.165,10.055,10.15,41
20160501|2016-04-17 19:30,18,10.135,10.135,10.1,10.135,3
20160501|2016-04-17 20:00,18,10.1,10.25,10.1,10.25,16
20160501|2016-04-17 21:00,18,10.205,10.205,10.175,10.175,4
20160501|2016-04-18 00:00,18,10.23,10.23,10.23,10.23,1
20160501|2016-04-18 00:30,18,10.195,10.195,10.195,10.195,2
20160501|2016-04-18 02:00,18,10.235,10.3,10.235,10.3,4
20160501|2016-04-18 04:00,18,10.23,10.27,10.23,10.27,5
20160501|2016-04-18 05:00,18,10.225,10.27,10.225,10.27,3
20160501|2016-04-18 06:00,18,10.27,10.27,10.27,10.27,1
20160501|2016-04-18 07:00,18,10.21,10.21,10.21,10.21,2
20160501|2016-04-18 08:30,18,10.26,10.295,10.245,10.27,30
20160501|2016-04-18 09:00,18,10.27,10.345,10.25,10.335,35
20160501|2016-04-18 09:30,18,10.33,10.35,10.3,10.33,31
20160501|2016-04-18 10:00,18,10.335,10.39,10.335,10.38,28
20160501|2016-04-18 10:30,18,10.38,10.4,10.38,10.39,14
20160501|2016-04-18 11:00,18,10.36,10.36,10.325,10.325,5
20160501|2016-04-18 11:30,18,10.325,10.325,10.315,10.315,3
20160501|2016-04-18 12:00,18,10.325,10.33,10.26,10.26,21
20160501|2016-04-18 12:30,18,10.275,10.28,10.255,10.28,35
20160501|2016-04-18 13:00,18,10.27,10.28,10.25,10.275,31
20160501|2016-04-18 20:30,19,10.245,10.255,10.245,10.255,4
20160501|2016-04-18 21:00,19,10.25,10.25,10.25,10.25,1
20160501|2016-04-18 22:30,19,10.25,10.25,10.25,10.25,1
20160501|2016-04-19 01:00,19,10.25,10.25,10.23,10.23,2
20160501|2016-04-19 01:30,19,10.23,10.23,10.22,10.22,2
20160501|2016-04-19 02:30,19,10.25,10.25,10.25,10.25,1
20160501|2016-04-19 04:00,19,10.245,10.245,10.245,10.245,1
20160501|2016-04-19 05:00,19,10.24,10.24,10.24,10.24,1
20160501|2016-04-19 05:30,19,10.255,10.255,10.255,10.255,2
20160501|2016-04-19 08:30,19,10.25,10.325,10.215,10.325,68
20160501|2016-04-19 09:00,19,10.285,10.34,10.2,10.225,109
20160501|2016-04-19 09:30,19,10.26,10.3,10.26,10.28,29
20160501|2016-04-19 10:00,19,10.3,10.3,10.27,10.27,5
20160501|2016-04-19 10:30,19,10.3,10.35,10.275,10.275,60
20160501|2016-04-19 11:00,19,10.28,10.3,10.275,10.275,20
20160501|2016-04-19 11:30,19,10.275,10.3,10.275,10.3,13
20160501|2016-04-19 12:00,19,10.29,10.345,10.29,10.32,38
20160501|2016-04-19 12:30,19,10.305,10.33,10.305,10.32,9
20160501|2016-04-19 13:00,19,10.315,10.375,10.295,10.375,87
20160501|2016-04-19 19:00,20,10.35,10.36,10.315,10.315,15
20160501|2016-04-19 19:30,20,10.305,10.355,10.305,10.355,2
20160501|2016-04-19 20:00,20,10.37,10.37,10.37,10.37,1
20160501|2016-04-19 20:30,20,10.37,10.395,10.37,10.395,21
20160501|2016-04-19 21:00,20,10.4,10.4,10.395,10.395,10
20160501|2016-04-20 00:00,20,10.395,10.395,10.39,10.39,2
20160501|2016-04-20 00:30,20,10.39,10.39,10.39,10.39,1
20160501|2016-04-20 01:00,20,10.365,10.365,10.31,10.31,7
20160501|2016-04-20 02:30,20,10.32,10.32,10.32,10.32,1
20160501|2016-04-20 03:30,20,10.315,10.37,10.315,10.37,4
20160501|2016-04-20 04:00,20,10.37,10.37,10.37,10.37,2
20160501|2016-04-20 04:30,20,10.37,10.37,10.37,10.37,1
20160501|2016-04-20 05:00,20,10.375,10.38,10.375,10.38,2
20160501|2016-04-20 05:30,20,10.365,10.365,10.365,10.365,1
20160501|2016-04-20 06:00,20,10.38,10.38,10.38,10.38,1
20160501|2016-04-20 06:30,20,10.38,10.39,10.38,10.39,3
20160501|2016-04-20 07:00,20,10.39,10.39,10.39,10.39,2
20160501|2016-04-20 08:30,20,10.355,10.43,10.355,10.405,55
20160501|2016-04-20 09:00,20,10.41,10.53,10.41,10.53,146
20160501|2016-04-20 09:30,20,10.53,10.53,10.495,10.52,37
20160501|2016-04-20 10:00,20,10.525,10.565,10.525,10.54,61
20160501|2016-04-20 10:30,20,10.535,10.575,10.535,10.575,36
20160501|2016-04-20 11:00,20,10.575,10.575,10.535,10.535,42
20160501|2016-04-20 11:30,20,10.535,10.56,10.53,10.54,63
20160501|2016-04-20 12:00,20,10.52,10.54,10.485,10.535,23
20160501|2016-04-20 12:30,20,10.535,10.58,10.525,10.55,58
20160501|2016-04-20 13:00,20,10.555,10.69,10.55,10.605,140
20160501|2016-04-20 19:00,21,10.64,10.65,10.625,10.625,5
20160501|2016-04-20 19:30,21,10.65,10.65,10.65,10.65,5
20160501|2016-04-20 20:00,21,10.645,10.645,10.645,10.645,1
20160501|2016-04-20 20:30,21,10.645,10.645,10.64,10.64,2
20160501|2016-04-20 21:00,21,10.64,10.64,10.635,10.635,3
20160501|2016-04-20 21:30,21,10.645,10.65,10.645,10.65,2
20160501|2016-04-20 22:00,21,10.64,10.645,10.635,10.645,15
20160501|2016-04-21 00:00,21,10.645,10.68,10.645,10.68,12
20160501|2016-04-21 01:30,21,10.675,10.68,10.675,10.675,9
20160501|2016-04-21 02:30,21,10.68,10.68,10.68,10.68,1
20160501|2016-04-21 03:00,21,10.68,10.68,10.68,10.68,2
20160501|2016-04-21 03:30,21,10.695,10.75,10.695,10.75,29
20160501|2016-04-21 04:00,21,10.745,10.745,10.745,10.745,1
20160501|2016-04-21 04:30,21,10.745,10.745,10.745,10.745,3
20160501|2016-04-21 05:00,21,10.74,10.75,10.71,10.71,29
20160501|2016-04-21 05:30,21,10.745,10.745,10.74,10.745,7
20160501|2016-04-21 06:00,21,10.75,10.76,10.75,10.76,15
20160501|2016-04-21 06:30,21,10.755,10.76,10.755,10.76,6
20160501|2016-04-21 07:00,21,10.76,10.77,10.745,10.745,15
20160501|2016-04-21 07:30,21,10.74,10.74,10.735,10.735,2
20160501|2016-04-21 08:30,21,10.69,10.745,10.635,10.72,137
20160501|2016-04-21 09:00,21,10.67,10.73,10.67,10.695,26
20160501|2016-04-21 09:30,21,10.715,10.725,10.69,10.725,15
20160501|2016-04-21 10:00,21,10.71,10.73,10.69,10.705,25
20160501|2016-04-21 10:30,21,10.7,10.73,10.64,10.72,101
20160501|2016-04-21 11:00,21,10.72,10.725,10.69,10.72,39
20160501|2016-04-21 11:30,21,10.72,10.73,10.72,10.73,15
20160501|2016-04-21 12:00,21,10.73,10.73,10.715,10.715,14
20160501|2016-04-21 12:30,21,10.73,10.74,10.685,10.685,26
20160501|2016-04-21 13:00,21,10.665,10.685,10.595,10.675,48
20160501|2016-04-21 19:00,22,10.665,10.665,10.555,10.555,31
20160501|2016-04-21 19:30,22,10.6,10.6,10.6,10.6,3
20160501|2016-04-21 20:00,22,10.6,10.6,10.6,10.6,1
20160501|2016-04-21 20:30,22,10.58,10.615,10.58,10.615,9
20160501|2016-04-21 21:00,22,10.605,10.605,10.6,10.6,6
20160501|2016-04-21 22:00,22,10.6,10.6,10.6,10.6,4
20160501|2016-04-21 23:00,22,10.6,10.6,10.54,10.54,7
20160501|2016-04-22 00:00,22,10.55,10.595,10.55,10.595,7
20160501|2016-04-22 00:30,22,10.575,10.575,10.575,10.575,2
20160501|2016-04-22 01:00,22,10.585,10.585,10.585,10.585,1
20160501|2016-04-22 01:30,22,10.615,10.615,10.615,10.615,3
20160501|2016-04-22 02:30,22,10.625,10.625,10.625,10.625,1
20160501|2016-04-22 03:00,22,10.625,10.625,10.545,10.545,16
20160501|2016-04-22 03:30,22,10.54,10.63,10.51,10.55,19
20160501|2016-04-22 05:30,22,10.62,10.66,10.55,10.66,33
20160501|2016-04-22 06:00,22,10.655,10.655,10.575,10.575,3
20160501|2016-04-22 06:30,22,10.57,10.57,10.57,10.57,2
20160501|2016-04-22 07:30,22,10.57,10.58,10.57,10.575,6
20160501|2016-04-22 08:30,22,10.575,10.62,10.455,10.58,133
20160501|2016-04-22 09:00,22,10.58,10.6,10.56,10.56,48
20160501|2016-04-22 09:30,22,10.565,10.59,10.53,10.565,57
20160501|2016-04-22 10:00,22,10.56,10.575,10.485,10.5,35
20160501|2016-04-22 10:30,22,10.515,10.515,10.48,10.495,63
20160501|2016-04-22 11:00,22,10.505,10.505,10.495,10.5,26
20160501|2016-04-22 11:30,22,10.53,10.53,10.515,10.52,4
20160501|2016-04-22 12:00,22,10.505,10.505,10.495,10.495,11
20160501|2016-04-22 12:30,22,10.5,10.505,10.485,10.505,34
20160501|2016-04-22 13:00,22,10.505,10.51,10.485,10.495,9
20160501|2016-04-24 19:00,25,10.585,10.64,10.495,10.64,12
20160501|2016-04-24 20:00,25,10.64,10.64,10.64,10.64,1
20160501|2016-04-24 21:00,25,10.66,10.66,10.66,10.66,1
20160501|2016-04-24 21:30,25,10.69,10.72,10.685,10.685,6
20160501|2016-04-24 22:00,25,10.67,10.67,10.67,10.67,1
20160501|2016-04-24 22:30,25,10.7,10.7,10.7,10.7,1
20160501|2016-04-24 23:00,25,10.73,10.73,10.73,10.73,1
20160501|2016-04-24 23:30,25,10.735,10.74,10.735,10.74,2
20160501|2016-04-25 00:30,25,10.71,10.74,10.71,10.74,2
20160501|2016-04-25 01:00,25,10.715,10.715,10.71,10.71,2
20160501|2016-04-25 02:00,25,10.7,10.7,10.69,10.69,2
20160501|2016-04-25 02:30,25,10.67,10.705,10.67,10.705,2
20160501|2016-04-25 03:00,25,10.73,10.74,10.725,10.725,7
20160501|2016-04-25 03:30,25,10.74,10.74,10.74,10.74,4
20160501|2016-04-25 04:00,25,10.75,10.75,10.75,10.75,1
20160501|2016-04-25 04:30,25,10.735,10.735,10.735,10.735,2
20160501|2016-04-25 05:30,25,10.75,10.75,10.75,10.75,2
20160501|2016-04-25 06:00,25,10.74,10.77,10.74,10.77,11
20160501|2016-04-25 06:30,25,10.75,10.755,10.75,10.755,7
20160501|2016-04-25 07:30,25,10.75,10.75,10.75,10.75,1
20160501|2016-04-25 08:30,25,10.725,10.84,10.69,10.81,90
20160501|2016-04-25 09:00,25,10.83,10.865,10.79,10.83,45
20160501|2016-04-25 09:30,25,10.79,10.82,10.725,10.8,36
20160501|2016-04-25 10:00,25,10.835,10.85,10.81,10.85,25
20160501|2016-04-25 10:30,25,10.85,10.885,10.84,10.86,20
20160501|2016-04-25 11:00,25,10.835,10.9,10.83,10.885,24
20160501|2016-04-25 11:30,25,10.9,10.91,10.88,10.885,5
20160501|2016-04-25 12:00,25,10.87,10.87,10.86,10.86,17
20160501|2016-04-25 12:30,25,10.88,10.915,10.86,10.86,27
20160501|2016-04-25 13:00,25,10.86,10.86,10.75,10.855,162
20160501|2016-04-25 19:30,26,10.855,10.86,10.855,10.86,3
20160501|2016-04-25 20:00,26,10.86,10.86,10.86,10.86,25
20160501|2016-04-25 21:30,26,10.9,10.9,10.9,10.9,2
20160501|2016-04-25 22:30,26,10.9,10.9,10.9,10.9,2
20160501|2016-04-25 23:00,26,10.9,10.9,10.895,10.895,4
20160501|2016-04-26 00:00,26,10.895,10.895,10.895,10.895,11
20160501|2016-04-26 01:00,26,10.9,10.9,10.9,10.9,1
20160501|2016-04-26 01:30,26,10.9,10.9,10.9,10.9,1
20160501|2016-04-26 02:00,26,10.9,10.9,10.9,10.9,3
20160501|2016-04-26 03:00,26,10.915,10.915,10.915,10.915,1
20160501|2016-04-26 04:30,26,10.94,10.98,10.93,10.98,19
20160501|2016-04-26 05:00,26,10.98,10.98,10.98,10.98,3
20160501|2016-04-26 05:30,26,10.98,11.14,10.98,11.075,97
20160501|2016-04-26 06:30,26,11.005,11.005,11,11,10
20160501|2016-04-26 07:00,26,11.04,11.05,11.04,11.05,2
20160501|2016-04-26 07:30,26,11.02,11.02,11.02,11.02,1
20160501|2016-04-26 08:30,26,11.02,11.13,11,11.11,30
20160501|2016-04-26 09:00,26,11.12,11.12,10.905,10.905,27
20160501|2016-04-26 09:30,26,10.965,10.98,10.93,10.965,13
20160501|2016-04-26 10:00,26,10.925,10.925,10.925,10.925,4
20160501|2016-04-26 10:30,26,10.93,10.99,10.93,10.975,36
20160501|2016-04-26 11:00,26,10.99,11,10.975,11,23
20160501|2016-04-26 11:30,26,11.015,11.03,10.965,10.975,12
20160501|2016-04-26 12:00,26,10.94,10.955,10.94,10.945,13
20160501|2016-04-26 12:30,26,10.945,10.995,10.9,10.99,25
20160501|2016-04-26 13:00,26,11,11,10.94,10.975,10
20160501|2016-04-26 19:00,27,10.835,10.835,10.835,10.835,1
20160501|2016-04-26 19:30,27,10.95,10.95,10.95,10.95,1
20160501|2016-04-26 20:00,27,10.955,10.955,10.95,10.95,3
20160501|2016-04-26 21:00,27,10.95,10.95,10.95,10.95,3
20160501|2016-04-26 23:00,27,10.88,10.88,10.88,10.88,1
20160501|2016-04-27 02:30,27,10.96,10.96,10.96,10.96,2
20160501|2016-04-27 07:00,27,10.99,10.99,10.99,10.99,2
20160501|2016-04-27 08:30,27,11.015,11.03,10.955,10.955,26
20160501|2016-04-27 09:00,27,10.98,10.98,10.81,10.83,15
20160501|2016-04-27 09:30,27,10.825,10.84,10.825,10.83,21
20160501|2016-04-27 10:00,27,10.835,10.835,10.835,10.835,1
20160501|2016-04-27 10:30,27,10.845,10.855,10.84,10.855,10
20160501|2016-04-27 11:00,27,10.835,10.835,10.825,10.825,5
20160501|2016-04-27 11:30,27,10.775,10.775,10.63,10.63,22
20160501|2016-04-27 12:30,27,10.755,10.83,10.755,10.83,8
20160501|2016-04-27 13:00,27,10.77,10.84,10.765,10.765,19
20160501|2016-04-27 19:00,28,10.765,10.765,10.755,10.755,2
20160501|2016-04-27 20:00,28,10.82,10.82,10.82,10.82,1
20160501|2016-04-28 02:30,28,10.84,10.84,10.84,10.84,1
20160501|2016-04-28 03:30,28,10.855,10.855,10.855,10.855,2
20160501|2016-04-28 06:00,28,10.88,10.88,10.88,10.88,1
20160501|2016-04-28 07:00,28,10.925,10.925,10.9,10.9,10
20160501|2016-04-28 08:30,28,10.87,10.95,10.855,10.95,18
20160501|2016-04-28 09:00,28,10.915,10.925,10.775,10.79,26
20160501|2016-04-28 09:30,28,10.78,10.82,10.77,10.77,29
20160501|2016-04-28 10:00,28,10.735,10.735,10.735,10.735,1
20160501|2016-04-28 10:30,28,10.77,10.82,10.77,10.82,18
20160501|2016-04-28 11:00,28,10.78,10.78,10.745,10.745,3
20160501|2016-04-28 11:30,28,10.785,10.82,10.785,10.82,6
20160501|2016-04-28 12:00,28,10.815,10.815,10.815,10.815,1
20160501|2016-04-28 12:30,28,10.87,10.875,10.84,10.84,4
20160501|2016-04-28 13:00,28,10.845,10.845,10.74,10.755,11
20160501|2016-04-29 08:30,29,10.77,10.77,10.77,10.77,1
20160501|2016-04-29 09:00,29,10.85,10.85,10.85,10.85,2
20160501|2016-04-29 09:30,29,10.85,10.86,10.81,10.81,16
20160501|2016-04-29 10:00,29,10.795,10.875,10.695,10.875,63
20160501|2016-04-29 10:30,29,10.825,10.825,10.815,10.815,10
20160501|2016-04-29 12:30,29,10.84,10.84,10.84,10.84,4
20160501|2016-04-29 13:00,29,10.85,10.85,10.85,10.85,3
20160501|2016-05-01 19:00,2,10.87,10.93,10.87,10.93,4
20160501|2016-05-02 19:00,3,11.04,11.04,11.025,11.025,13
20160501|2016-05-02 19:30,3,10.985,10.985,10.94,10.94,3
20160501|2016-05-02 20:30,3,11.01,11.01,11.01,11.01,2
20160501|2016-05-02 21:00,3,11.02,11.03,11.02,11.03,2
20160501|2016-05-02 23:00,3,11.04,11.04,11.04,11.04,1
20160501|2016-05-03 02:30,3,11.04,11.05,11.04,11.05,3
20160501|2016-05-04 01:00,4,11.175,11.175,11.175,11.175,3
20160501|2016-05-04 04:30,4,11.17,11.17,11.17,11.17,1
20160501|2016-05-04 07:30,4,11.17,11.17,11.17,11.17,1
20160501|2016-05-09 11:30,9,11.02,11.025,11.02,11.025,5
20160901|2015-08-31 09:30,31,11.95,11.95,11.95,11.95,1
20160901|2015-08-31 10:30,31,11.95,11.95,11.95,11.95,4
20160901|2015-09-02 12:00,2,11.95,11.95,11.95,11.95,5
20160901|2015-09-03 08:30,3,11.98,11.98,11.98,11.98,2
20160901|2015-09-03 09:00,3,11.98,11.98,11.98,11.98,1
20160901|2015-09-03 09:30,3,11.98,12,11.98,12,3
20160901|2015-09-04 10:30,4,12.1,12.1,12.1,12.1,1
20160901|2015-09-11 11:30,11,12.6,12.6,12.6,12.6,1
20160901|2015-09-23 13:00,23,12.85,12.85,12.85,12.85,1
20160901|2015-09-24 03:30,24,12.85,12.85,12.85,12.85,1
20160901|2015-09-24 07:30,24,12.85,12.85,12.85,12.85,1
20160901|2015-09-24 08:30,24,12.85,12.85,12.85,12.85,1
20160901|2015-09-24 12:00,24,12.84,12.84,12.84,12.84,1
20160901|2015-09-24 13:00,24,12.85,12.85,12.85,12.85,4
20160901|2015-09-25 03:30,25,12.9,12.9,12.9,12.9,1
20160901|2015-09-25 04:00,25,12.9,12.9,12.9,12.9,4
20160901|2015-09-25 06:30,25,12.95,12.95,12.95,12.95,1
20160901|2015-09-25 07:30,25,12.95,12.99,12.95,12.99,6
20160901|2015-09-25 11:00,25,12.98,13,12.98,13,6
20160901|2015-09-25 12:00,25,13.05,13.05,13.05,13.05,5
20160901|2015-09-28 11:30,28,13.1,13.1,13.1,13.1,1
20160901|2015-09-29 02:30,29,13.1,13.1,13.1,13.1,1
20160901|2015-09-29 05:00,29,13.1,13.1,13.1,13.1,4
20160901|2015-09-29 10:30,29,13,13,13,13,2
20160901|2015-09-29 11:00,29,13,13,13,13,3
20160901|2015-09-30 06:30,30,13.1,13.1,13.1,13.1,1
20160901|2015-09-30 08:30,30,13.1,13.1,13.1,13.1,3
20160901|2015-09-30 11:00,30,13.2,13.2,13.2,13.2,1
20160901|2015-10-05 08:30,5,13.2,13.2,13.2,13.2,1
20160901|2015-10-06 03:00,6,13.2,13.2,13.2,13.2,1
20160901|2015-10-06 07:30,6,13.2,13.22,13.2,13.22,8
20160901|2015-10-06 08:30,6,13.22,13.22,13.22,13.22,1
20160901|2015-10-06 11:00,6,13.22,13.22,13.22,13.22,3
20160901|2015-10-06 11:30,6,13.22,13.22,13.22,13.22,5
20160901|2015-10-09 08:30,9,13.05,13.05,13.05,13.05,1
20160901|2015-10-09 09:00,9,13.02,13.02,13.02,13.02,1
20160901|2015-10-20 09:00,20,12.665,12.665,12.665,12.665,1
20160901|2015-11-24 10:00,24,12.7,12.7,12.7,12.7,4
20160901|2015-11-25 07:00,25,12.635,12.66,12.635,12.66,3
20160901|2015-11-25 07:30,25,12.635,12.635,12.635,12.635,1
20160901|2015-11-25 13:00,25,12.7,12.7,12.7,12.7,1
20160901|2015-11-27 10:00,27,12.7,12.7,12.7,12.7,1
20160901|2015-12-01 09:30,1,12.535,12.535,12.535,12.535,1
20160901|2015-12-02 02:00,2,12.34,12.34,12.34,12.34,1
20160901|2015-12-02 11:00,2,12.34,12.34,12.34,12.34,1
20160901|2015-12-09 10:30,9,11.7,11.7,11.7,11.7,1
20160901|2015-12-09 12:00,9,11.79,11.79,11.79,11.79,1
20160901|2015-12-14 11:30,14,11.8,11.8,11.8,11.8,1
20160901|2015-12-14 19:00,15,11.8,11.8,11.8,11.8,1
20160901|2015-12-15 11:00,15,11.75,11.75,11.75,11.75,1
20160901|2015-12-16 10:30,16,11.75,11.75,11.75,11.75,5
20160901|2015-12-22 10:30,22,11.74,11.74,11.74,11.74,6
20160901|2015-12-29 09:00,29,12,12.02,12,12.02,6
20160901|2015-12-29 10:00,29,12.02,12.02,12.02,12.02,4
20160901|2015-12-29 10:30,29,12.15,12.15,12.15,12.15,1
20160901|2015-12-29 13:00,29,12.225,12.225,12.225,12.225,1
20160901|2015-12-30 09:00,30,12.425,12.425,12.425,12.425,1
20160901|2015-12-30 11:00,30,12.41,12.41,12.41,12.41,2
20160901|2015-12-30 11:30,30,12.41,12.41,12.41,12.41,3
20160901|2015-12-30 12:00,30,12.385,12.385,12.38,12.38,10
20160901|2015-12-31 12:30,31,12.375,12.375,12.375,12.375,1
20160901|2016-01-05 09:30,5,12.34,12.34,12.34,12.34,15
20160901|2016-01-11 05:00,11,12.3,12.3,12.3,12.3,3
20160901|2016-01-14 12:30,14,11.45,11.45,11.45,11.45,5
20160901|2016-01-15 09:00,15,11.35,11.35,11.35,11.35,5
20160901|2016-01-21 07:30,21,11.485,11.485,11.485,11.485,1
20160901|2016-01-21 10:00,21,11.5,11.5,11.5,11.5,5
20160901|2016-01-22 10:30,22,11.5,11.5,11.5,11.5,1
20160901|2016-01-22 13:00,22,11.6,11.6,11.6,11.6,1
20160901|2016-01-29 10:30,29,11.99,11.99,11.99,11.99,1
20160901|2016-02-01 07:00,1,12.01,12.01,12.01,12.01,10
20160901|2016-02-01 08:30,1,12.01,12.01,12.01,12.01,8
20160901|2016-02-01 09:00,1,12.01,12.01,12.01,12.01,7
20160901|2016-02-10 20:00,11,11.585,11.585,11.585,11.585,1
20160901|2016-02-11 03:00,11,11.595,11.595,11.595,11.595,1
20160901|2016-02-11 08:30,11,11.69,11.69,11.675,11.675,3
20160901|2016-02-12 12:00,12,11.5,11.5,11.5,11.5,10
20160901|2016-02-22 08:30,22,11.4,11.4,11.395,11.4,10
20160901|2016-02-22 11:30,22,11.35,11.35,11.35,11.35,3
20160901|2016-02-23 09:30,23,11.35,11.35,11.35,11.35,7
20160901|2016-02-24 13:00,24,11.35,11.365,11.35,11.365,6
20160901|2016-02-25 11:30,25,11.21,11.21,11.2,11.2,2
20160901|2016-02-25 13:00,25,11.2,11.2,11.2,11.2,1
20160901|2016-02-26 06:00,26,11.185,11.185,11.185,11.185,1
20160901|2016-02-26 06:30,26,11.185,11.185,11.185,11.185,1
20160901|2016-02-28 21:30,29,11.16,11.16,11.16,11.16,1
20160901|2016-02-29 13:00,29,11.2,11.2,11.2,11.2,1
20160901|2016-03-04 09:30,4,10.955,10.955,10.955,10.955,1
20160901|2016-03-07 01:30,7,11.155,11.155,11.155,11.155,1
20160901|2016-03-07 10:30,7,11,11,11,11,1
20160901|2016-03-07 11:00,7,11.03,11.05,11.03,11.05,2
20160901|2016-03-07 11:30,7,11.06,11.06,11.025,11.03,5
20160901|2016-03-07 12:00,7,11.045,11.06,11.045,11.06,2
20160901|2016-03-07 12:30,7,11.055,11.055,11.055,11.055,2
20160901|2016-03-07 13:00,7,11.07,11.1,11.07,11.1,3
20160901|2016-03-08 10:00,8,11.07,11.07,11.07,11.07,1
20160901|2016-03-08 13:00,8,10.9,10.9,10.9,10.9,8
20160901|2016-03-09 09:00,9,10.9,10.9,10.9,10.9,24
20160901|2016-03-09 11:00,9,10.9,10.9,10.9,10.9,18
20160901|2016-03-09 11:30,9,10.835,10.835,10.835,10.835,1
20160901|2016-03-09 12:30,9,10.825,10.825,10.825,10.825,1
20160901|2016-03-10 12:00,10,10.7,10.7,10.65,10.65,94
20160901|2016-03-10 12:30,10,10.65,10.65,10.65,10.65,6
20160901|2016-03-11 00:00,11,10.855,10.855,10.855,10.855,1
20160901|2016-03-14 19:00,15,10.84,10.84,10.84,10.84,2
20160901|2016-03-15 08:30,15,10.84,10.84,10.84,10.84,1
20160901|2016-03-15 21:00,16,10.735,10.735,10.735,10.735,1
20160901|2016-03-17 09:00,17,11.03,11.03,11.03,11.03,1
20160901|2016-03-17 11:00,17,11.04,11.04,11.04,11.04,1
20160901|2016-03-21 04:30,21,10.9,10.9,10.9,10.9,1
20160901|2016-03-21 09:00,21,10.915,10.915,10.915,10.915,1
20160901|2016-03-21 11:30,21,10.805,10.805,10.8,10.8,3
20160901|2016-03-21 13:00,21,10.8,10.8,10.8,10.8,10
20160901|2016-03-24 09:00,24,10.6,10.6,10.6,10.6,38
20160901|2016-03-24 09:30,24,10.6,10.6,10.59,10.6,18
20160901|2016-03-24 10:30,24,10.65,10.65,10.65,10.65,1
20160901|2016-03-24 11:00,24,10.605,10.605,10.6,10.6,3
20160901|2016-03-24 12:30,24,10.63,10.63,10.63,10.63,1
20160901|2016-03-27 20:00,28,10.71,10.71,10.71,10.71,3
20160901|2016-03-28 08:30,28,10.705,10.71,10.705,10.71,3
20160901|2016-03-28 11:00,28,10.665,10.665,10.635,10.635,5
20160901|2016-03-28 11:30,28,10.695,10.695,10.695,10.695,2
20160901|2016-03-29 09:30,29,10.605,10.645,10.6,10.645,16
20160901|2016-03-29 11:00,29,10.6,10.6,10.6,10.6,35
20160901|2016-03-29 11:30,29,10.6,10.6,10.55,10.55,36
20160901|2016-03-29 12:00,29,10.55,10.55,10.5,10.5,80
20160901|2016-03-29 13:00,29,10.5,10.5,10.5,10.5,3
20160901|2016-03-30 09:00,30,10.54,10.54,10.51,10.51,12
20160901|2016-03-30 09:30,30,10.5,10.5,10.4,10.4,3
20160901|2016-03-30 10:00,30,10.425,10.45,10.425,10.45,4
20160901|2016-03-30 11:00,30,10.425,10.425,10.425,10.425,8
20160901|2016-03-30 11:30,30,10.435,10.435,10.435,10.435,1
20160901|2016-03-30 12:00,30,10.425,10.425,10.425,10.425,20
20160901|2016-03-30 12:30,30,10.425,10.425,10.425,10.425,20
20160901|2016-03-30 22:00,31,10.495,10.495,10.495,10.495,2
20160901|2016-03-31 08:30,31,10.6,10.68,10.59,10.59,13
20160901|2016-03-31 11:00,31,10.33,10.33,10.33,10.33,1
20160901|2016-03-31 11:30,31,10.275,10.275,10,10,15
20160901|2016-03-31 12:00,31,9.975,10,9.9,10,26
20160901|2016-03-31 22:30,1,10.04,10.04,10.035,10.035,2
20160901|2016-04-01 07:00,1,10.1,10.1,10.1,10.1,1
20160901|2016-04-01 07:30,1,10.05,10.05,10,10,3
20160901|2016-04-01 08:30,1,10.09,10.09,10.09,10.09,1
20160901|2016-04-01 09:00,1,10.05,10.05,10,10,2
20160901|2016-04-01 11:30,1,10.115,10.125,10.115,10.115,8
20160901|2016-04-01 12:00,1,10.175,10.175,10.175,10.175,1
20160901|2016-04-04 06:30,4,10.265,10.265,10.265,10.265,1
20160901|2016-04-04 08:30,4,10.285,10.285,10.185,10.185,3
20160901|2016-04-06 07:00,6,10.275,10.275,10.275,10.275,1
20160901|2016-04-06 08:30,6,10.23,10.23,10.23,10.23,1
20160901|2016-04-10 21:30,11,10.415,10.415,10.415,10.415,1
20160901|2016-04-11 08:30,11,10.345,10.35,10.345,10.35,2
20160901|2016-04-11 09:30,11,10.45,10.45,10.45,10.45,3
20160901|2016-04-11 13:00,11,10.3,10.3,10.3,10.3,5
20160901|2016-04-12 11:00,12,10.315,10.315,10.295,10.3,19
20160901|2016-04-12 12:00,12,10.225,10.225,10.225,10.225,1
20160901|2016-04-12 12:30,12,10.2,10.2,10.2,10.2,1
20160901|2016-04-13 05:30,13,10.315,10.315,10.315,10.315,3
20160901|2016-04-13 08:30,13,10.32,10.32,10.31,10.31,6
20160901|2016-04-13 09:00,13,10.33,10.33,10.32,10.32,5
20160901|2016-04-13 19:00,14,10.36,10.36,10.34,10.34,2
20160901|2016-04-13 23:30,14,10.38,10.38,10.38,10.38,1
20160901|2016-04-14 09:00,14,10.615,10.615,10.615,10.615,1
20160901|2016-04-14 09:30,14,10.7,10.71,10.7,10.71,11
20160901|2016-04-14 12:30,14,10.645,10.65,10.645,10.65,5
20160901|2016-04-14 13:00,14,10.655,10.655,10.655,10.655,5
20160901|2016-04-15 08:30,15,10.62,10.675,10.62,10.675,7
20160901|2016-04-15 09:00,15,10.72,10.72,10.72,10.72,2
20160901|2016-04-15 09:30,15,10.845,10.845,10.845,10.845,3
20160901|2016-04-15 13:00,15,10.785,10.785,10.785,10.785,4
20160901|2016-04-18 08:30,18,10.77,10.77,10.71,10.71,6
20160901|2016-04-18 09:00,18,10.73,10.73,10.73,10.73,1
20160901|2016-04-18 12:30,18,10.715,10.715,10.715,10.715,1
20160901|2016-04-19 01:30,19,10.68,10.68,10.665,10.665,2
20160901|2016-04-19 02:00,19,10.71,10.71,10.71,10.71,1
20160901|2016-04-19 09:00,19,10.68,10.68,10.68,10.68,1
20160901|2016-04-19 11:00,19,10.735,10.735,10.735,10.735,1
20160901|2016-04-19 11:30,19,10.735,10.735,10.735,10.735,1
20160901|2016-04-19 12:30,19,10.785,10.785,10.785,10.785,1
20160901|2016-04-19 13:00,19,10.76,10.83,10.76,10.83,2
20160901|2016-04-19 19:00,20,10.8,10.8,10.8,10.8,1
20160901|2016-04-19 20:00,20,10.825,10.825,10.825,10.825,1
20160901|2016-04-20 00:00,20,10.855,10.855,10.855,10.855,1
20160901|2016-04-20 01:00,20,10.825,10.825,10.78,10.78,4
20160901|2016-04-20 04:30,20,10.83,10.83,10.83,10.83,1
20160901|2016-04-20 09:00,20,10.94,10.94,10.93,10.93,2
20160901|2016-04-20 09:30,20,10.99,10.99,10.99,10.99,1
20160901|2016-04-20 10:00,20,11.01,11.02,11,11,4
20160901|2016-04-20 10:30,20,11.025,11.025,11.01,11.01,6
20160901|2016-04-20 11:30,20,10.985,10.995,10.985,10.995,2
20160901|2016-04-20 12:00,20,10.935,10.935,10.915,10.915,5
20160901|2016-04-20 12:30,20,11.01,11.01,11.01,11.01,1
20160901|2016-04-20 13:00,20,11.05,11.05,11.05,11.05,1
20160901|2016-04-20 19:00,21,11.085,11.085,11.085,11.085,1
20160901|2016-04-21 01:30,21,11.13,11.13,11.13,11.13,1
20160901|2016-04-21 03:30,21,11.16,11.16,11.16,11.16,1
20160901|2016-04-21 08:30,21,11.095,11.1,11.085,11.085,4
20160901|2016-04-21 10:30,21,11.155,11.165,11.155,11.165,5
20160901|2016-04-21 12:30,21,11.15,11.15,11.15,11.15,5
20160901|2016-04-21 13:00,21,11.095,11.095,11.09,11.09,7
20160901|2016-04-22 03:30,22,10.95,10.95,10.95,10.95,2
20160901|2016-04-22 04:30,22,10.98,10.98,10.98,10.98,1
20160901|2016-04-22 08:30,22,11.005,11.005,11,11,2
20160901|2016-04-22 09:00,22,11.01,11.02,11.005,11.02,8
20160901|2016-04-22 09:30,22,11.01,11.01,10.97,10.97,6
20160901|2016-04-22 10:00,22,11,11,10.965,10.965,6
20160901|2016-04-22 12:00,22,10.925,10.925,10.925,10.925,1
20160901|2016-04-24 19:00,25,11.035,11.05,10.96,10.96,5
20160901|2016-04-25 00:00,25,11.17,11.17,11.17,11.17,1
20160901|2016-04-25 06:00,25,11.19,11.19,11.19,11.19,2
20160901|2016-04-25 08:30,25,11.17,11.25,11.17,11.23,12
20160901|2016-04-25 09:00,25,11.225,11.245,11.225,11.245,7
20160901|2016-04-25 09:30,25,11.22,11.235,11.2,11.21,21
20160901|2016-04-25 10:30,25,11.26,11.315,11.26,11.315,4
20160901|2016-04-25 11:00,25,11.28,11.325,11.28,11.31,11
20160901|2016-04-25 11:30,25,11.33,11.33,11.33,11.33,2
20160901|2016-04-25 12:00,25,11.295,11.295,11.295,11.295,1
20160901|2016-04-25 12:30,25,11.34,11.35,11.34,11.35,6
20160901|2016-04-25 13:00,25,11.275,11.275,11.14,11.25,114
20160901|2016-04-25 20:00,26,11.28,11.32,11.28,11.315,22
20160901|2016-04-26 05:30,26,11.49,11.49,11.49,11.49,6
20160901|2016-04-26 08:30,26,11.42,11.5,11.42,11.5,22
20160901|2016-04-26 09:00,26,11.49,11.49,11.37,11.37,12
20160901|2016-04-26 10:00,26,11.365,11.365,11.365,11.365,1
20160901|2016-04-26 10:30,26,11.385,11.385,11.385,11.385,1
20160901|2016-04-26 11:00,26,11.39,11.405,11.39,11.405,2
20160901|2016-04-26 11:30,26,11.39,11.39,11.39,11.39,1
20160901|2016-04-26 19:00,27,11.2,11.2,11.2,11.2,1
20160901|2016-04-26 19:30,27,11.355,11.355,11.355,11.355,1
20160901|2016-04-27 03:30,27,11.35,11.35,11.35,11.35,3
20160901|2016-04-27 04:00,27,11.36,11.36,11.36,11.36,1
20160901|2016-04-27 06:30,27,11.38,11.39,11.38,11.39,2
20160901|2016-04-27 08:30,27,11.4,11.4,11.4,11.4,1
20160901|2016-04-27 09:00,27,11.36,11.37,11.36,11.37,3
20160901|2016-04-27 09:30,27,11.235,11.235,11.235,11.235,1
20160901|2016-04-27 11:00,27,11.25,11.25,11.245,11.245,5
20160901|2016-04-27 11:30,27,11.2,11.23,11.045,11.23,5
20160901|2016-04-28 04:00,28,11.27,11.27,11.27,11.27,1
20160901|2016-04-28 05:00,28,11.275,11.315,11.275,11.315,27
20160901|2016-04-28 06:00,28,11.31,11.315,11.31,11.315,6
20160901|2016-04-28 07:00,28,11.355,11.365,11.34,11.345,14
20160901|2016-04-28 07:30,28,11.33,11.335,11.33,11.335,2
20160901|2016-04-28 08:30,28,11.31,11.33,11.31,11.33,7
20160901|2016-04-28 09:00,28,11.34,11.34,11.21,11.21,12
20160901|2016-04-28 09:30,28,11.21,11.21,11.2,11.21,11
20160901|2016-04-28 10:30,28,11.2,11.24,11.2,11.235,14
20160901|2016-04-28 11:00,28,11.23,11.23,11.21,11.21,8
20160901|2016-04-28 11:30,28,11.2,11.2,11.2,11.2,3
20160901|2016-04-28 13:00,28,11.175,11.175,11.175,11.175,1
20160901|2016-04-28 20:00,29,11.18,11.18,11.18,11.18,1
20160901|2016-04-28 21:30,29,11.21,11.21,11.21,11.21,1
20160901|2016-04-29 00:00,29,11.21,11.21,11.21,11.21,1
20160901|2016-04-29 00:30,29,11.25,11.25,11.25,11.25,1
20160901|2016-04-29 05:30,29,11.24,11.24,11.24,11.24,1
20160901|2016-04-29 09:00,29,11.25,11.25,11.25,11.25,3
20160901|2016-04-29 10:00,29,11.165,11.27,11.1,11.27,6
20160901|2016-04-29 12:00,29,11.19,11.19,11.19,11.19,2
20160901|2016-05-01 19:30,2,11.35,11.35,11.35,11.35,4
20160901|2016-05-01 20:00,2,11.38,11.38,11.38,11.38,12
20160901|2016-05-01 22:30,2,11.4,11.4,11.4,11.4,1
20160901|2016-05-02 02:30,2,11.4,11.4,11.4,11.4,2
20160901|2016-05-02 03:30,2,11.4,11.4,11.4,11.4,1
20160901|2016-05-02 07:30,2,11.4,11.4,11.4,11.4,2
20160901|2016-05-02 08:30,2,11.41,11.41,11.41,11.41,3
20160901|2016-05-02 09:00,2,11.445,11.445,11.445,11.445,1
20160901|2016-05-02 11:30,2,11.44,11.44,11.44,11.44,1
20160901|2016-05-02 12:00,2,11.4,11.4,11.4,11.4,1
20160901|2016-05-02 12:30,2,11.44,11.44,11.44,11.44,3
20160901|2016-05-03 01:30,3,11.42,11.42,11.42,11.42,1
20160901|2016-05-03 03:00,3,11.455,11.455,11.455,11.455,1
20160901|2016-05-03 06:00,3,11.435,11.435,11.435,11.435,1
20160901|2016-05-03 08:30,3,11.495,11.5,11.495,11.5,20
20160901|2016-05-03 09:00,3,11.56,11.59,11.545,11.545,19
20160901|2016-05-03 09:30,3,11.45,11.45,11.45,11.45,1
20160901|2016-05-03 10:00,3,11.49,11.49,11.49,11.49,1
20160901|2016-05-03 10:30,3,11.485,11.49,11.485,11.49,2
20160901|2016-05-03 12:00,3,11.6,11.6,11.6,11.6,3
20160901|2016-05-03 12:30,3,11.6,11.6,11.6,11.6,29
20160901|2016-05-03 13:00,3,11.6,11.6,11.6,11.6,8
20160901|2016-05-03 20:30,4,11.585,11.585,11.585,11.585,1
20160901|2016-05-04 01:00,4,11.565,11.565,11.565,11.565,1
20160901|2016-05-04 08:30,4,11.6,11.63,11.6,11.62,20
20160901|2016-05-04 09:00,4,11.68,11.7,11.68,11.7,9
20160901|2016-05-04 11:00,4,11.62,11.62,11.62,11.62,1
20160901|2016-05-04 11:30,4,11.62,11.62,11.62,11.62,1
20160901|2016-05-04 19:30,5,11.495,11.495,11.495,11.495,1
20160901|2016-05-04 20:00,5,11.485,11.485,11.485,11.485,2
20160901|2016-05-05 08:30,5,11.565,11.565,11.565,11.565,1
20160901|2016-05-05 09:00,5,11.55,11.56,11.55,11.56,3
20160901|2016-05-05 09:30,5,11.54,11.54,11.41,11.5,10
20160901|2016-05-05 10:00,5,11.505,11.505,11.495,11.495,4
20160901|2016-05-05 10:30,5,11.55,11.64,11.55,11.63,17
20160901|2016-05-05 11:00,5,11.635,11.635,11.59,11.59,6
20160901|2016-05-05 11:30,5,11.57,11.57,11.57,11.57,1
20160901|2016-05-05 12:30,5,11.58,11.58,11.58,11.58,3
20160901|2016-05-05 13:00,5,11.53,11.53,11.53,11.53,1
20160901|2016-05-06 10:00,6,11.58,11.58,11.58,11.58,5
20160901|2016-05-06 10:30,6,11.58,11.58,11.575,11.575,2
20160901|2016-05-06 12:30,6,11.6,11.6,11.6,11.6,2
20160901|2016-05-06 13:00,6,11.6,11.61,11.57,11.61,9
20160901|2016-05-08 19:00,9,11.38,11.38,10.995,11.18,6
20160901|2016-05-08 20:00,9,11.325,11.345,11.325,11.345,6
20160901|2016-05-09 03:30,9,11.405,11.405,11.405,11.405,1
20160901|2016-05-09 07:00,9,11.44,11.44,11.44,11.44,4
20160901|2016-05-09 07:30,9,11.44,11.44,11.44,11.44,3
20160901|2016-05-09 08:30,9,11.44,11.44,11.26,11.285,24
20160901|2016-05-09 10:00,9,11.36,11.365,11.36,11.365,3
20160901|2016-05-09 10:30,9,11.435,11.435,11.4,11.415,9
20160901|2016-05-09 11:30,9,11.4,11.4,11.395,11.395,2
20160901|2016-05-09 12:30,9,11.365,11.4,11.365,11.4,12
20160901|2016-05-09 13:00,9,11.415,11.415,11.41,11.41,4
20160901|2016-05-09 19:00,10,11.33,11.33,11.33,11.33,1
20160901|2016-05-09 21:30,10,11.365,11.365,11.365,11.365,1
20160901|2016-05-10 03:00,10,11.4,11.41,11.4,11.41,10
20160901|2016-05-10 05:00,10,11.59,11.61,11.59,11.61,3
20160901|2016-05-10 08:30,10,11.6,11.65,11.555,11.65,21
20160901|2016-05-10 09:00,10,11.67,11.67,11.58,11.58,6
20160901|2016-05-10 09:30,10,11.58,11.58,11.57,11.58,3
20160901|2016-05-10 10:00,10,11.545,11.545,11.545,11.545,2
20160901|2016-05-10 10:30,10,11.54,11.57,11.54,11.57,8
20160901|2016-05-10 11:00,10,11.585,11.6,11.55,11.55,14
20160901|2016-05-10 11:30,10,11.58,11.6,11.58,11.6,20
20160901|2016-05-10 12:30,10,11.53,11.53,11.53,11.53,1
20160901|2016-05-10 13:00,10,11.54,11.54,11.54,11.54,1
20160901|2016-05-10 22:30,11,11.53,11.53,11.525,11.525,3
20160901|2016-05-11 04:00,11,11.55,11.55,11.55,11.55,3
20160901|2016-05-11 06:00,11,11.55,11.55,11.55,11.55,1
20160901|2016-05-11 08:30,11,11.56,11.615,11.485,11.495,6
20160901|2016-05-11 09:00,11,11.495,11.495,11.495,11.495,1
20160901|2016-05-11 12:00,11,11.59,11.59,11.59,11.59,1
20160901|2016-05-12 01:30,12,11.66,11.67,11.66,11.67,10
20160901|2016-05-12 02:00,12,11.665,11.665,11.665,11.665,1
20160901|2016-05-12 03:30,12,11.67,11.67,11.67,11.67,2
20160901|2016-05-12 04:30,12,11.67,11.67,11.67,11.67,2
20160901|2016-05-12 05:00,12,11.675,11.68,11.675,11.68,2
20160901|2016-05-12 07:00,12,11.675,11.675,11.675,11.675,1
20160901|2016-05-12 08:30,12,11.69,11.72,11.685,11.685,67
20160901|2016-05-12 09:00,12,11.75,11.75,11.75,11.75,3
20160901|2016-05-12 09:30,12,11.72,11.73,11.705,11.73,7
20160901|2016-05-12 10:00,12,11.715,11.83,11.71,11.83,53
20160901|2016-05-12 10:30,12,11.865,11.865,11.8,11.8,12
20160901|2016-05-12 11:00,12,11.86,11.885,11.86,11.885,3
20160901|2016-05-12 11:30,12,11.88,11.925,11.865,11.91,21
20160901|2016-05-12 12:00,12,11.92,11.965,11.91,11.965,24
20160901|2016-05-12 12:30,12,11.975,11.975,11.92,11.955,5
20160901|2016-05-12 13:00,12,11.96,11.99,11.92,11.97,28
20160901|2016-05-12 19:00,13,11.915,11.915,11.915,11.915,1
20160901|2016-05-12 22:30,13,11.905,11.905,11.85,11.85,11
20160901|2016-05-12 23:00,13,11.945,11.96,11.945,11.96,10
20160901|2016-05-13 01:30,13,11.945,11.945,11.945,11.945,2
20160901|2016-05-13 03:00,13,11.95,11.96,11.95,11.96,8
20160901|2016-05-13 08:30,13,11.935,11.965,11.92,11.935,47
20160901|2016-05-13 09:00,13,11.915,11.915,11.8,11.8,19
20160901|2016-05-13 09:30,13,11.78,11.825,11.78,11.825,3
20160901|2016-05-13 10:00,13,11.815,11.825,11.815,11.825,8
20160901|2016-05-13 10:30,13,11.825,11.92,11.825,11.86,40
20160901|2016-05-13 11:00,13,11.94,11.94,11.915,11.915,4
20160901|2016-05-13 11:30,13,11.935,11.935,11.92,11.92,6
20160901|2016-05-13 12:00,13,11.915,11.92,11.87,11.87,9
20160901|2016-05-13 12:30,13,11.87,11.87,11.85,11.85,6
20160901|2016-05-13 13:00,13,11.905,11.91,11.87,11.87,7
20160901|2016-05-15 19:00,16,11.835,11.835,11.835,11.835,2
20160901|2016-05-15 20:00,16,11.84,11.84,11.84,11.84,1
20160901|2016-05-15 22:00,16,11.89,11.92,11.88,11.88,29
20160901|2016-05-15 22:30,16,11.955,11.975,11.955,11.955,6
20160901|2016-05-15 23:30,16,11.98,11.98,11.98,11.98,1
20160901|2016-05-16 04:00,16,11.975,11.975,11.975,11.975,3
20160901|2016-05-16 08:30,16,11.95,11.95,11.95,11.95,8
20160901|2016-05-16 09:00,16,11.97,12.03,11.97,12.03,34
20160901|2016-05-16 09:30,16,12.05,12.14,12.05,12.05,23
20160901|2016-05-16 10:00,16,12.065,12.065,12.05,12.05,3
20160901|2016-05-16 10:30,16,12.1,12.175,12.1,12.175,18
20160901|2016-05-16 11:00,16,12.195,12.195,12.14,12.14,5
20160901|2016-05-16 11:30,16,12.14,12.14,12.14,12.14,2
20160901|2016-05-16 12:00,16,12.14,12.14,12.14,12.14,1
20160901|2016-05-16 12:30,16,12.135,12.15,12.115,12.115,9
20160901|2016-05-16 13:00,16,12.15,12.15,12.1,12.1,5
20160901|2016-05-16 19:00,17,12.115,12.21,12.115,12.21,25
20160901|2016-05-16 19:30,17,12.19,12.19,12.15,12.15,3
20160901|2016-05-16 21:30,17,12.15,12.15,12.15,12.15,4
20160901|2016-05-17 04:30,17,12.15,12.15,12.15,12.15,1
20160901|2016-05-17 08:30,17,12.19,12.27,12.19,12.2,47
20160901|2016-05-17 09:00,17,12.21,12.21,12.15,12.15,54
20160901|2016-05-17 09:30,17,12.15,12.19,12.1,12.17,21
20160901|2016-05-17 10:00,17,12.2,12.25,12.185,12.185,37
20160901|2016-05-17 10:30,17,12.185,12.24,12.18,12.24,6
20160901|2016-05-17 11:00,17,12.24,12.24,12.21,12.21,16
20160901|2016-05-17 11:30,17,12.21,12.215,12.18,12.215,13
20160901|2016-05-17 12:00,17,12.21,12.21,12.21,12.21,3
20160901|2016-05-17 12:30,17,12.21,12.27,12.21,12.27,34
20160901|2016-05-17 13:00,17,12.27,12.29,12.27,12.29,7
20160901|2016-05-17 19:00,18,12.235,12.235,12.23,12.23,13
20160901|2016-05-17 19:30,18,12.225,12.225,12.2,12.2,6
20160901|2016-05-17 20:30,18,12.245,12.255,12.245,12.255,2
20160901|2016-05-17 21:30,18,12.25,12.25,12.25,12.25,1
20160901|2016-05-18 03:30,18,12.25,12.25,12.25,12.25,1
20160901|2016-05-18 06:00,18,12.225,12.225,12.22,12.22,3
20160901|2016-05-18 07:00,18,12.22,12.22,12.2,12.2,2
20160901|2016-05-18 07:30,18,12.2,12.2,12.2,12.2,2
20160901|2016-05-18 08:30,18,12.22,12.22,12.055,12.125,38
20160901|2016-05-18 09:00,18,12.17,12.17,12.17,12.17,1
20160901|2016-05-18 09:30,18,12.195,12.2,12.175,12.175,8
20160901|2016-05-18 10:00,18,12.21,12.21,12.175,12.175,15
20160901|2016-05-18 10:30,18,12.22,12.25,12.2,12.2,15
20160901|2016-05-18 11:00,18,12.22,12.25,12.22,12.25,9
20160901|2016-05-18 11:30,18,12.25,12.265,12.25,12.265,2
20160901|2016-05-18 12:00,18,12.225,12.225,12.19,12.19,4
20160901|2016-05-18 12:30,18,12.21,12.245,12.21,12.245,4
20160901|2016-05-18 13:00,18,12.275,12.345,12.275,12.285,109
20160901|2016-05-18 19:00,19,12.25,12.25,12.25,12.25,2
20160901|2016-05-18 20:30,19,12.25,12.25,12.23,12.23,2
20160901|2016-05-18 21:00,19,12.225,12.225,12.17,12.17,5
20160901|2016-05-18 21:30,19,12.155,12.155,12.155,12.155,1
20160901|2016-05-18 22:00,19,12.225,12.225,12.225,12.225,1
20160901|2016-05-19 00:30,19,12.225,12.23,12.225,12.23,4
20160901|2016-05-19 02:30,19,12.245,12.265,12.245,12.265,3
20160901|2016-05-19 04:00,19,12.275,12.275,12.275,12.275,1
20160901|2016-05-19 04:30,19,12.285,12.285,12.285,12.285,1
20160901|2016-05-19 05:00,19,12.275,12.275,12.265,12.265,3
20160901|2016-05-19 06:30,19,12.23,12.23,12.2,12.2,7
20160901|2016-05-19 07:30,19,12.175,12.175,12.17,12.17,3
20160901|2016-05-19 08:30,19,12.2,12.2,12.18,12.2,5
20160901|2016-05-19 09:00,19,12.155,12.16,12.13,12.13,11
20160901|2016-05-19 09:30,19,12.165,12.165,12.165,12.165,5
20160901|2016-05-19 10:00,19,12.2,12.2,12.19,12.19,6
20160901|2016-05-19 10:30,19,12.18,12.2,12.17,12.18,11
20160901|2016-05-19 11:00,19,12.17,12.17,12.1,12.1,16
20160901|2016-05-19 11:30,19,12.105,12.105,12,12,42
20160901|2016-05-19 12:30,19,12.145,12.15,12.145,12.15,4
20160901|2016-05-19 13:00,19,12.1,12.1,12.02,12.04,29
20160901|2016-05-19 19:00,20,11.98,11.98,11.94,11.94,3
20160901|2016-05-19 19:30,20,11.915,11.915,11.915,11.915,1
20160901|2016-05-19 20:00,20,11.945,11.945,11.94,11.945,7
20160901|2016-05-19 21:00,20,11.95,11.95,11.95,11.95,1
20160901|2016-05-19 21:30,20,11.95,11.97,11.95,11.97,5
20160901|2016-05-20 07:30,20,11.915,11.915,11.915,11.915,1
20160901|2016-05-20 08:30,20,11.95,11.975,11.94,11.975,5
20160901|2016-05-20 09:00,20,11.935,11.935,11.9,11.9,3
20160901|2016-05-20 09:30,20,11.98,11.99,11.98,11.99,4
20160901|2016-05-20 10:00,20,11.935,11.95,11.935,11.95,2
20160901|2016-05-20 11:00,20,11.97,11.97,11.96,11.96,4
20160901|2016-05-20 12:00,20,11.95,11.95,11.95,11.95,1
20160901|2016-05-20 13:00,20,11.955,11.955,11.955,11.955,1
20160901|2016-05-22 19:00,23,11.97,11.97,11.97,11.97,5
20160901|2016-05-23 06:30,23,11.935,11.935,11.935,11.935,1
20160901|2016-05-23 07:30,23,11.915,11.915,11.915,11.915,1
20160901|2016-05-23 08:30,23,11.93,11.95,11.9,11.93,11
20160901|2016-05-23 10:30,23,11.945,11.945,11.945,11.945,2
20160901|2016-05-23 11:00,23,11.915,11.915,11.85,11.85,11
20160901|2016-05-23 11:30,23,11.87,11.87,11.845,11.845,2
20160901|2016-05-23 12:00,23,11.8,11.805,11.8,11.8,51
20160901|2016-05-23 12:30,23,11.8,11.8,11.8,11.8,2
20160901|2016-05-23 13:00,23,11.83,11.835,11.815,11.825,4
20160901|2016-05-23 19:00,24,11.81,11.815,11.795,11.795,7
20160901|2016-05-23 22:00,24,11.8,11.8,11.8,11.8,1
20160901|2016-05-24 00:30,24,11.8,11.8,11.795,11.795,2
20160901|2016-05-24 03:00,24,11.8,11.8,11.795,11.795,2
20160901|2016-05-24 07:30,24,11.82,11.83,11.82,11.83,2
20160901|2016-05-24 08:30,24,11.945,11.945,11.84,11.86,9
20160901|2016-05-24 09:00,24,11.85,11.85,11.795,11.795,30
20160901|2016-05-24 09:30,24,11.8,11.815,11.8,11.8,9
20160901|2016-05-24 10:00,24,11.8,11.8,11.8,11.8,1
20160901|2016-05-24 10:30,24,11.8,11.815,11.8,11.815,4
20160901|2016-05-24 11:00,24,11.8,11.81,11.8,11.8,5
20160901|2016-05-24 12:00,24,11.795,11.795,11.795,11.795,1
20160901|2016-05-24 12:30,24,11.795,11.8,11.795,11.8,2
20160901|2016-05-24 13:00,24,11.8,11.8,11.79,11.79,4
20160901|2016-05-25 00:00,25,11.705,11.705,11.7,11.7,28
20160901|2016-05-25 00:30,25,11.7,11.7,11.7,11.7,2
20160901|2016-05-25 01:30,25,11.7,11.7,11.7,11.7,2
20160901|2016-05-25 04:30,25,11.7,11.7,11.7,11.7,1
20160901|2016-05-25 05:30,25,11.71,11.71,11.71,11.71,3
20160901|2016-05-25 06:00,25,11.715,11.715,11.715,11.715,1
20160901|2016-05-25 06:30,25,11.715,11.715,11.715,11.715,1
20160901|2016-05-25 07:00,25,11.715,11.715,11.715,11.715,1
20160901|2016-05-25 08:30,25,11.71,11.71,11.675,11.68,36
20160901|2016-05-25 09:00,25,11.68,11.68,11.67,11.67,6
20160901|2016-05-25 09:30,25,11.65,11.65,11.58,11.595,40
20160901|2016-05-25 10:00,25,11.56,11.56,11.56,11.56,1
20160901|2016-05-25 10:30,25,11.57,11.6,11.57,11.6,17
20160901|2016-05-25 11:00,25,11.58,11.58,11.52,11.52,14
20160901|2016-05-25 11:30,25,11.52,11.55,11.505,11.55,7
20160901|2016-05-25 12:00,25,11.575,11.575,11.53,11.53,3
20160901|2016-05-25 12:30,25,11.54,11.54,11.53,11.53,3
20160901|2016-05-25 13:00,25,11.495,11.495,11.48,11.49,4
20160901|2016-05-25 19:00,26,11.51,11.51,11.505,11.51,5
20160901|2016-05-25 19:30,26,11.51,11.51,11.51,11.51,1
20160901|2016-05-25 20:30,26,11.64,11.64,11.6,11.62,4
20160901|2016-05-25 21:00,26,11.55,11.55,11.55,11.55,1
20160901|2016-05-26 01:00,26,11.565,11.565,11.565,11.565,1
20160901|2016-05-26 02:30,26,11.64,11.64,11.64,11.64,1
20160901|2016-05-26 03:00,26,11.66,11.66,11.66,11.66,1
20160901|2016-05-26 07:30,26,11.595,11.595,11.595,11.595,1
20160901|2016-05-26 08:30,26,11.6,11.6,11.6,11.6,1
20160901|2016-05-26 09:00,26,11.51,11.51,11.43,11.43,5
20160901|2016-05-26 09:30,26,11.435,11.435,11.335,11.34,13
20160901|2016-05-26 10:00,26,11.35,11.35,11.315,11.315,8
20160901|2016-05-26 10:30,26,11.31,11.345,11.285,11.345,21
20160901|2016-05-26 11:00,26,11.32,11.32,11.32,11.32,1
20160901|2016-05-26 11:30,26,11.295,11.295,11.28,11.28,4
20160901|2016-05-26 12:00,26,11.28,11.28,11.28,11.28,1
20160901|2016-05-26 12:30,26,11.3,11.31,11.265,11.29,11
20160901|2016-05-26 13:00,26,11.27,11.34,11.27,11.33,12
20160901|2016-05-26 21:30,27,11.26,11.26,11.23,11.23,9
20160901|2016-05-27 01:30,27,11.255,11.255,11.245,11.245,2
20160901|2016-05-27 05:00,27,11.255,11.255,11.255,11.255,3
20160901|2016-05-27 06:00,27,11.27,11.275,11.27,11.275,7
20160901|2016-05-27 07:00,27,11.29,11.31,11.29,11.31,4
20160901|2016-05-27 08:30,27,11.32,11.32,11.32,11.32,1
20160901|2016-05-27 09:00,27,11.265,11.265,11.22,11.23,16
20160901|2016-05-27 09:30,27,11.21,11.21,11.175,11.175,7
20160901|2016-05-27 10:00,27,11.16,11.165,11.15,11.155,12
20160901|2016-05-27 10:30,27,11.14,11.14,11.08,11.08,21
20160901|2016-05-27 11:00,27,11.09,11.09,11.085,11.085,2
20160901|2016-05-27 11:30,27,11.065,11.065,11.03,11.035,48
20160901|2016-05-27 12:00,27,11,11,11,11,10
20160901|2016-05-27 13:00,27,11.02,11.02,11,11,9
20160901|2016-05-30 19:00,31,11.1,11.1,11.1,11.1,10
20160901|2016-05-30 21:30,31,11.14,11.14,11.14,11.14,1
20160901|2016-05-30 22:00,31,11.13,11.135,11.13,11.135,2
20160901|2016-05-30 23:00,31,11.14,11.14,11.14,11.14,1
20160901|2016-05-31 03:00,31,11.105,11.105,11.105,11.105,1
20160901|2016-05-31 05:30,31,11.12,11.12,11.12,11.12,2
20160901|2016-05-31 06:00,31,11.04,11.04,11.005,11.005,2
20160901|2016-05-31 08:30,31,11,11.055,11,11.055,6
20160901|2016-05-31 09:00,31,11.05,11.11,11.04,11.11,11
20160901|2016-05-31 09:30,31,11.23,11.23,11.205,11.205,2
20160901|2016-05-31 10:00,31,11.16,11.175,11.16,11.175,4
20160901|2016-05-31 10:30,31,11.16,11.16,11.085,11.085,10
20160901|2016-05-31 11:30,31,11.11,11.115,11.095,11.095,3
20160901|2016-05-31 12:00,31,11.1,11.1,11.1,11.1,1
20160901|2016-05-31 12:30,31,11.075,11.075,11.075,11.075,2
20160901|2016-05-31 13:00,31,11.095,11.195,11.095,11.185,9
20160901|2016-05-31 22:30,1,11.165,11.165,11.16,11.16,2
20160901|2016-06-01 04:00,1,11.165,11.165,11.165,11.165,1
20160901|2016-06-01 07:00,1,11.15,11.155,11.15,11.155,3
20160901|2016-06-01 08:30,1,11.09,11.13,11.075,11.13,9
20160901|2016-06-01 09:30,1,11.14,11.195,11.14,11.195,8
20160901|2016-06-01 10:00,1,11.2,11.29,11.2,11.25,12
20160901|2016-06-01 10:30,1,11.235,11.25,11.22,11.25,3
20160901|2016-06-01 11:00,1,11.19,11.21,11.16,11.195,25
20160901|2016-06-01 11:30,1,11.19,11.23,11.19,11.23,6
20160901|2016-06-01 12:00,1,11.19,11.235,11.19,11.23,9
20160901|2016-06-01 13:00,1,11.23,11.27,11.23,11.27,4
20160901|2016-06-01 19:00,2,11.315,11.315,11.315,11.315,3
20160901|2016-06-01 19:30,2,11.375,11.375,11.375,11.375,1
20160901|2016-06-01 20:00,2,11.375,11.375,11.375,11.375,3
20160901|2016-06-01 20:30,2,11.39,11.39,11.39,11.39,1
20160901|2016-06-01 21:00,2,11.39,11.39,11.385,11.385,3
20160901|2016-06-01 21:30,2,11.465,11.465,11.465,11.465,2
20160901|2016-06-01 23:00,2,11.415,11.46,11.415,11.46,2
20160901|2016-06-02 01:00,2,11.43,11.43,11.43,11.43,1
20160901|2016-06-02 07:00,2,11.385,11.385,11.385,11.385,4
20160901|2016-06-02 08:30,2,11.395,11.41,11.365,11.365,9
20160901|2016-06-02 09:00,2,11.405,11.465,11.405,11.445,20
20160901|2016-06-02 09:30,2,11.45,11.47,11.385,11.47,30
20160901|2016-06-02 10:00,2,11.455,11.63,11.455,11.605,32
20160901|2016-06-02 10:30,2,11.555,11.585,11.515,11.54,33
20160901|2016-06-02 11:00,2,11.47,11.54,11.45,11.54,7
20160901|2016-06-02 11:30,2,11.54,11.655,11.54,11.64,50
20160901|2016-06-02 12:00,2,11.62,11.63,11.62,11.63,4
20160901|2016-06-02 12:30,2,11.62,11.635,11.585,11.62,12
20160901|2016-06-02 13:00,2,11.625,11.645,11.625,11.645,4
20160901|2016-06-02 19:00,3,11.69,11.69,11.69,11.69,1
20160901|2016-06-02 19:30,3,11.675,11.675,11.67,11.67,2
20160901|2016-06-03 00:00,3,11.7,11.7,11.7,11.7,2
20160901|2016-06-03 04:30,3,11.67,11.67,11.67,11.67,2
20160901|2016-06-03 07:00,3,11.665,11.665,11.655,11.655,2
20160901|2016-06-03 08:30,3,11.63,11.685,11.63,11.685,12
20160901|2016-06-03 09:00,3,11.675,11.675,11.615,11.615,8
20160901|2016-06-03 09:30,3,11.625,11.625,11.525,11.58,15
20160901|2016-06-03 10:00,3,11.605,11.615,11.575,11.615,16
20160901|2016-06-03 10:30,3,11.62,11.65,11.62,11.65,8
20160901|2016-06-03 11:00,3,11.64,11.665,11.64,11.665,9
20160901|2016-06-03 11:30,3,11.655,11.655,11.64,11.64,3
20160901|2016-06-03 12:30,3,11.615,11.615,11.555,11.61,17
20160901|2016-06-03 13:00,3,11.61,11.645,11.61,11.645,2
20160901|2016-06-05 19:00,6,11.615,11.685,11.615,11.685,4
20160901|2016-06-05 19:30,6,11.675,11.675,11.675,11.675,1
20160901|2016-06-05 20:30,6,11.68,11.68,11.68,11.68,1
20160901|2016-06-06 00:00,6,11.65,11.65,11.65,11.65,1
20160901|2016-06-06 02:30,6,11.64,11.64,11.64,11.64,1
20160901|2016-06-06 07:00,6,11.645,11.67,11.645,11.67,3
20160901|2016-06-06 07:30,6,11.67,11.67,11.63,11.63,29
20160901|2016-06-06 08:30,6,11.59,11.655,11.57,11.655,12
20160901|2016-06-06 09:00,6,11.675,11.675,11.675,11.675,24
20160901|2016-06-06 09:30,6,11.715,11.715,11.715,11.715,2
20160901|2016-06-06 10:00,6,11.75,11.865,11.75,11.865,7
20160901|2016-06-06 10:30,6,11.88,11.915,11.88,11.915,12
20160901|2016-06-06 11:00,6,11.915,11.985,11.91,11.91,13
20160901|2016-06-06 11:30,6,11.945,11.945,11.845,11.865,37
20160901|2016-06-06 12:00,6,11.885,11.885,11.885,11.885,4
20160901|2016-06-06 12:30,6,11.9,11.92,11.9,11.92,7
20160901|2016-06-06 13:00,6,11.96,11.97,11.96,11.96,8
20160901|2016-06-06 19:00,7,11.94,11.94,11.94,11.94,1
20160901|2016-06-06 20:30,7,11.945,11.96,11.945,11.96,34
20160901|2016-06-06 21:30,7,11.96,11.96,11.96,11.96,4
20160901|2016-06-06 22:00,7,11.97,12,11.97,12,26
20160901|2016-06-07 00:00,7,12.01,12.01,12.01,12.01,1
20160901|2016-06-07 01:00,7,12.01,12.015,12.01,12.015,2
20160901|2016-06-07 01:30,7,12,12,12,12,2
20160901|2016-06-07 03:30,7,12.005,12.005,12.005,12.005,2
20160901|2016-06-07 08:30,7,11.98,11.98,11.945,11.95,5
20160901|2016-06-07 09:00,7,11.98,12.01,11.98,12.01,22
20160901|2016-06-07 09:30,7,12.04,12.05,12.01,12.04,12
20160901|2016-06-07 10:00,7,12.015,12.025,12,12,11
20160901|2016-06-07 10:30,7,12,12.005,12,12,8
20160901|2016-06-07 11:00,7,12.035,12.035,12,12,5
20160901|2016-06-07 11:30,7,12.05,12.05,12.05,12.05,1
20160901|2016-06-07 12:00,7,12.04,12.04,12.04,12.04,8
20160901|2016-06-07 12:30,7,12.03,12.055,12.03,12.055,8
20160901|2016-06-07 13:00,7,12.03,12.03,11.985,11.985,9
20160901|2016-06-07 19:00,8,11.92,11.92,11.915,11.915,2
20160901|2016-06-07 20:00,8,11.91,11.91,11.91,11.91,1
20160901|2016-06-07 21:00,8,12,12,12,12,2
20160901|2016-06-08 02:30,8,11.995,12,11.995,12,16
20160901|2016-06-08 03:00,8,12.005,12.005,12.005,12.005,5
20160901|2016-06-08 05:00,8,12.045,12.045,12.045,12.045,1
20160901|2016-06-08 06:00,8,12.055,12.06,12.055,12.06,7
20160901|2016-06-08 06:30,8,12.065,12.065,12.065,12.065,1
20160901|2016-06-08 07:00,8,12.055,12.065,12.055,12.065,3
20160901|2016-06-08 08:30,8,12.07,12.07,12,12.055,46
20160901|2016-06-08 09:00,8,12.065,12.065,12.065,12.065,1
20160901|2016-06-08 09:30,8,12.015,12.015,12.01,12.01,5
20160901|2016-06-08 10:00,8,11.995,11.995,11.995,11.995,22
20160901|2016-06-08 10:30,8,12.08,12.085,12.08,12.085,4
20160901|2016-06-08 11:00,8,12.14,12.14,12.105,12.105,6
20160901|2016-06-08 11:30,8,11.99,12.05,11.965,12.05,18
20160901|2016-06-08 12:30,8,12.02,12.02,12.02,12.02,2
20160901|2016-06-08 13:00,8,11.965,11.965,11.735,11.765,12
20160901|2016-06-08 19:00,9,11.79,11.79,11.685,11.77,28
20160901|2016-06-08 20:00,9,11.73,11.73,11.65,11.7,8
20160901|2016-06-08 20:30,9,11.73,11.73,11.655,11.655,8
20160901|2016-06-08 21:00,9,11.57,11.57,11.57,11.57,2
20160901|2016-06-08 21:30,9,11.635,11.635,11.635,11.635,2
20160901|2016-06-08 22:00,9,11.645,11.645,11.63,11.63,3
20160901|2016-06-08 22:30,9,11.62,11.635,11.62,11.635,5
20160901|2016-06-09 00:30,9,11.61,11.645,11.61,11.645,3
20160901|2016-06-09 02:00,9,11.61,11.61,11.605,11.605,2
20160901|2016-06-09 03:00,9,11.61,11.61,11.61,11.61,1
20160901|2016-06-09 04:00,9,11.61,11.61,11.61,11.61,1
20160901|2016-06-09 06:00,9,11.61,11.615,11.61,11.615,2
20160901|2016-06-09 07:00,9,11.635,11.635,11.635,11.635,1
20160901|2016-06-09 08:30,9,11.575,11.58,11.5,11.52,26
20160901|2016-06-09 09:00,9,11.505,11.535,11.415,11.44,30
20160901|2016-06-09 09:30,9,11.51,11.52,11.51,11.52,2
20160901|2016-06-09 10:00,9,11.52,11.57,11.52,11.56,5
20160901|2016-06-09 10:30,9,11.58,11.62,11.58,11.62,8
20160901|2016-06-09 11:00,9,11.61,11.61,11.595,11.595,43
20160901|2016-06-09 11:30,9,11.63,11.635,11.63,11.635,2
20160901|2016-06-09 12:00,9,11.61,11.625,11.6,11.625,3
20160901|2016-06-09 12:30,9,11.645,11.645,11.595,11.595,15
20160901|2016-06-09 13:00,9,11.595,11.595,11.59,11.59,3
20160901|2016-06-09 20:30,10,11.545,11.545,11.545,11.545,1
20160901|2016-06-09 21:00,10,11.51,11.51,11.51,11.51,1
20160901|2016-06-09 21:30,10,11.545,11.545,11.525,11.53,8
20160901|2016-06-09 22:00,10,11.475,11.475,11.45,11.45,7
20160901|2016-06-09 22:30,10,11.435,11.435,11.435,11.435,1
20160901|2016-06-10 01:30,10,11.5,11.5,11.5,11.5,2
20160901|2016-06-10 02:00,10,11.54,11.54,11.54,11.54,2
20160901|2016-06-10 03:30,10,11.535,11.535,11.535,11.535,1
20160901|2016-06-10 04:00,10,11.535,11.535,11.535,11.535,1
20160901|2016-06-10 08:30,10,11.56,11.675,11.56,11.665,15
20160901|2016-06-10 09:30,10,11.61,11.61,11.61,11.61,1
20160901|2016-06-10 10:00,10,11.635,11.635,11.61,11.635,5
20160901|2016-06-10 10:30,10,11.635,11.635,11.6,11.6,5
20160901|2016-06-10 11:00,10,11.59,11.61,11.59,11.6,27
20160901|2016-06-10 11:30,10,11.565,11.565,11.565,11.565,1
20160901|2016-06-10 12:00,10,11.58,11.58,11.58,11.58,4
20160901|2016-06-10 12:30,10,11.58,11.58,11.58,11.58,4
20160901|2016-06-10 13:00,10,11.58,11.65,11.57,11.65,32
20160901|2016-06-12 19:30,13,11.67,11.675,11.67,11.675,4
20160901|2016-06-13 00:30,13,11.595,11.595,11.595,11.595,1
20160901|2016-06-13 03:30,13,11.61,11.61,11.6,11.6,3
20160901|2016-06-13 05:00,13,11.61,11.61,11.61,11.61,1
20160901|2016-06-13 07:00,13,11.65,11.65,11.63,11.63,2
20160901|2016-06-13 08:30,13,11.615,11.615,11.615,11.615,1
20160901|2016-06-13 09:00,13,11.59,11.595,11.59,11.59,57
20160901|2016-06-13 09:30,13,11.645,11.645,11.645,11.645,2
20160901|2016-06-13 11:30,13,11.565,11.595,11.565,11.575,16
20160901|2016-06-13 12:00,13,11.56,11.595,11.56,11.595,2
20160901|2016-06-13 12:30,13,11.595,11.595,11.595,11.595,1
20160901|2016-06-13 13:00,13,11.59,11.59,11.59,11.59,11
20160901|2016-06-13 19:00,14,11.57,11.6,11.57,11.6,3
20160901|2016-06-13 19:30,14,11.53,11.53,11.5,11.53,5
20160901|2016-06-13 21:00,14,11.465,11.465,11.43,11.43,7
20160901|2016-06-13 21:30,14,11.445,11.445,11.445,11.445,1
20160901|2016-06-14 01:30,14,11.51,11.51,11.51,11.51,1
20160901|2016-06-14 02:00,14,11.555,11.56,11.555,11.56,2
20160901|2016-06-14 03:30,14,11.52,11.52,11.49,11.49,5
20160901|2016-06-14 06:00,14,11.48,11.48,11.48,11.48,1
20160901|2016-06-14 07:00,14,11.48,11.48,11.48,11.48,5
20160901|2016-06-14 07:30,14,11.48,11.48,11.48,11.48,3
20160901|2016-06-14 08:30,14,11.47,11.47,11.435,11.445,22
20160901|2016-06-14 09:00,14,11.46,11.475,11.46,11.465,10
20160901|2016-06-14 09:30,14,11.46,11.495,11.46,11.495,6
20160901|2016-06-14 10:00,14,11.5,11.58,11.5,11.545,19
20160901|2016-06-14 10:30,14,11.545,11.57,11.505,11.57,17
20160901|2016-06-14 11:00,14,11.57,11.57,11.57,11.57,1
20160901|2016-06-14 11:30,14,11.575,11.59,11.57,11.575,8
20160901|2016-06-14 12:00,14,11.56,11.56,11.55,11.56,19
20160901|2016-06-14 12:30,14,11.57,11.59,11.57,11.585,4
20160901|2016-06-14 13:00,14,11.58,11.58,11.56,11.565,10
20160901|2016-06-14 19:00,15,11.55,11.55,11.55,11.55,1
20160901|2016-06-14 23:00,15,11.555,11.555,11.55,11.55,2
20160901|2016-06-15 07:00,15,11.59,11.59,11.59,11.59,1
20160901|2016-06-15 08:30,15,11.62,11.8,11.62,11.795,12
20160901|2016-06-15 09:00,15,11.775,11.775,11.775,11.775,1
20160901|2016-06-15 09:30,15,11.78,11.86,11.78,11.86,17
20160901|2016-06-15 10:00,15,11.87,11.87,11.825,11.835,10
20160901|2016-06-15 10:30,15,11.86,11.89,11.86,11.89,12
20160901|2016-06-15 11:00,15,11.89,11.89,11.775,11.82,11
20160901|2016-06-15 11:30,15,11.81,11.82,11.76,11.81,9
20160901|2016-06-15 12:00,15,11.75,11.77,11.75,11.77,2
20160901|2016-06-15 12:30,15,11.77,11.79,11.76,11.79,8
20160901|2016-06-15 13:00,15,11.79,11.9,11.79,11.895,17
20160901|2016-06-15 22:30,16,11.935,11.95,11.935,11.95,5
20160901|2016-06-16 00:30,16,11.95,11.96,11.95,11.96,4
20160901|2016-06-16 02:30,16,11.945,11.945,11.945,11.945,1
20160901|2016-06-16 04:00,16,11.95,11.95,11.95,11.95,2
20160901|2016-06-16 05:00,16,11.96,11.96,11.96,11.96,3
20160901|2016-06-16 05:30,16,11.97,11.97,11.97,11.97,4
20160901|2016-06-16 06:00,16,11.97,11.97,11.97,11.97,1
20160901|2016-06-16 06:30,16,11.995,11.995,11.99,11.99,2
20160901|2016-06-16 07:00,16,11.97,11.99,11.91,11.99,12
20160901|2016-06-16 07:30,16,11.99,11.99,11.99,11.99,1
20160901|2016-06-16 08:30,16,11.945,11.945,11.555,11.6,55
20160901|2016-06-16 09:00,16,11.595,11.615,11.58,11.605,9
20160901|2016-06-16 09:30,16,11.605,11.63,11.57,11.57,18
20160901|2016-06-16 10:00,16,11.595,11.595,11.56,11.56,6
20160901|2016-06-16 10:30,16,11.59,11.61,11.56,11.56,10
20160901|2016-06-16 11:00,16,11.56,11.565,11.56,11.565,5
20160901|2016-06-16 11:30,16,11.575,11.62,11.575,11.62,7
20160901|2016-06-16 12:00,16,11.625,11.625,11.595,11.595,4
20160901|2016-06-16 13:00,16,11.565,11.61,11.56,11.6,90
20160901|2016-06-17 00:00,17,11.58,11.58,11.58,11.58,1
20160901|2016-06-17 00:30,17,11.58,11.58,11.58,11.58,1
20160901|2016-06-17 03:00,17,11.595,11.595,11.595,11.595,2
20160901|2016-06-17 03:30,17,11.58,11.58,11.58,11.58,1
20160901|2016-06-17 07:00,17,11.6,11.6,11.58,11.58,3
20160901|2016-06-17 08:30,17,11.6,11.6,11.55,11.555,17
20160901|2016-06-17 09:00,17,11.55,11.565,11.55,11.55,10
20160901|2016-06-17 09:30,17,11.55,11.6,11.55,11.6,24
20160901|2016-06-17 10:00,17,11.56,11.6,11.55,11.6,55
20160901|2016-06-17 10:30,17,11.595,11.61,11.595,11.605,3
20160901|2016-06-17 11:00,17,11.605,11.605,11.605,11.605,1
20160901|2016-06-17 11:30,17,11.6,11.6,11.6,11.6,1
20160901|2016-06-17 12:30,17,11.6,11.6,11.58,11.58,4
20160901|2016-06-17 13:00,17,11.595,11.595,11.555,11.595,12
20160901|2016-06-19 19:00,20,11.585,11.705,11.585,11.705,8
20160901|2016-06-19 19:30,20,11.63,11.63,11.63,11.63,1
20160901|2016-06-19 20:00,20,11.6,11.6,11.6,11.6,1
20160901|2016-06-19 22:30,20,11.58,11.625,11.58,11.625,3
20160901|2016-06-19 23:30,20,11.595,11.595,11.595,11.595,2
20160901|2016-06-20 03:30,20,11.595,11.595,11.595,11.595,3
20160901|2016-06-20 05:30,20,11.62,11.62,11.62,11.62,2
20160901|2016-06-20 07:00,20,11.62,11.65,11.62,11.65,5
20160901|2016-06-20 07:30,20,11.64,11.64,11.62,11.62,2
20160901|2016-06-20 08:30,20,11.64,11.64,11.63,11.63,3
20160901|2016-06-20 09:00,20,11.605,11.62,11.605,11.62,4
20160901|2016-06-20 09:30,20,11.6,11.6,11.5,11.505,45
20160901|2016-06-20 10:00,20,11.5,11.51,11.5,11.51,9
20160901|2016-06-20 10:30,20,11.5,11.5,11.445,11.445,29
20160901|2016-06-20 11:00,20,11.46,11.46,11.445,11.445,16
20160901|2016-06-20 12:00,20,11.45,11.45,11.445,11.445,11
20160901|2016-06-20 12:30,20,11.405,11.405,11.345,11.35,21
20160901|2016-06-20 13:00,20,11.395,11.4,11.36,11.37,22
20160901|2016-06-20 19:00,21,11.375,11.375,11.36,11.36,10
20160901|2016-06-20 19:30,21,11.355,11.355,11.355,11.355,2
20160901|2016-06-21 02:00,21,11.305,11.305,11.29,11.29,11
20160901|2016-06-21 02:30,21,11.29,11.29,11.29,11.29,1
20160901|2016-06-21 03:00,21,11.285,11.285,11.285,11.285,1
20160901|2016-06-21 04:00,21,11.285,11.285,11.285,11.285,2
20160901|2016-06-21 04:30,21,11.305,11.32,11.305,11.32,4
20160901|2016-06-21 05:30,21,11.295,11.295,11.285,11.29,11
20160901|2016-06-21 06:00,21,11.27,11.305,11.25,11.29,36
20160901|2016-06-21 06:30,21,11.255,11.255,11.255,11.255,1
20160901|2016-06-21 07:00,21,11.25,11.25,11.25,11.25,1
20160901|2016-06-21 08:30,21,11.265,11.31,11.245,11.255,42
20160901|2016-06-21 09:00,21,11.27,11.28,11.235,11.275,12
20160901|2016-06-21 09:30,21,11.295,11.295,11.26,11.26,10
20160901|2016-06-21 10:00,21,11.25,11.35,11.25,11.31,41
20160901|2016-06-21 10:30,21,11.285,11.295,11.275,11.295,6
20160901|2016-06-21 11:00,21,11.295,11.295,11.29,11.295,13
20160901|2016-06-21 11:30,21,11.295,11.295,11.295,11.295,15
20160901|2016-06-21 12:00,21,11.295,11.295,11.295,11.295,3
20160901|2016-06-21 12:30,21,11.295,11.295,11.28,11.28,41
20160901|2016-06-21 13:00,21,11.29,11.325,11.26,11.26,26
20160901|2016-06-21 21:00,22,11.275,11.275,11.275,11.275,1
20160901|2016-06-22 03:00,22,11.25,11.25,11.235,11.235,2
20160901|2016-06-22 06:00,22,11.24,11.24,11.24,11.24,2
20160901|2016-06-22 06:30,22,11.27,11.27,11.27,11.27,1
20160901|2016-06-22 07:00,22,11.29,11.29,11.235,11.235,14
20160901|2016-06-22 07:30,22,11.23,11.29,11.23,11.29,8
20160901|2016-06-22 08:30,22,11.265,11.28,11.25,11.26,8
20160901|2016-06-22 09:00,22,11.275,11.275,11.24,11.24,7
20160901|2016-06-22 09:30,22,11.24,11.285,11.235,11.255,21
20160901|2016-06-22 10:00,22,11.235,11.255,11.23,11.255,13
20160901|2016-06-22 10:30,22,11.23,11.255,11.23,11.24,31
20160901|2016-06-22 11:00,22,11.24,11.26,11.23,11.25,48
20160901|2016-06-22 11:30,22,11.23,11.23,11.23,11.23,16
20160901|2016-06-22 12:00,22,11.235,11.27,11.235,11.27,11
20160901|2016-06-22 12:30,22,11.275,11.28,11.225,11.23,16
20160901|2016-06-22 13:00,22,11.23,11.23,11.225,11.225,13
20160901|2016-06-22 20:00,23,11.225,11.225,11.225,11.225,6
20160901|2016-06-22 20:30,23,11.225,11.225,11.225,11.225,1
20160901|2016-06-22 21:00,23,11.23,11.23,11.23,11.23,4
20160901|2016-06-22 21:30,23,11.23,11.23,11.23,11.23,3
20160901|2016-06-23 01:30,23,11.23,11.23,11.23,11.23,2
20160901|2016-06-23 02:00,23,11.23,11.23,11.23,11.23,1
20160901|2016-06-23 03:00,23,11.22,11.22,11.22,11.22,3
20160901|2016-06-23 03:30,23,11.23,11.23,11.23,11.23,1
20160901|2016-06-23 04:30,23,11.23,11.235,11.22,11.22,13
20160901|2016-06-23 05:00,23,11.22,11.23,11.22,11.22,20
20160901|2016-06-23 05:30,23,11.22,11.22,11.22,11.22,2
20160901|2016-06-23 06:00,23,11.225,11.23,11.22,11.225,10
20160901|2016-06-23 07:00,23,11.225,11.225,11.225,11.225,2
20160901|2016-06-23 08:30,23,11.22,11.265,11.22,11.22,25
20160901|2016-06-23 09:00,23,11.23,11.265,11.225,11.225,22
20160901|2016-06-23 09:30,23,11.225,11.23,11.07,11.14,128
20160901|2016-06-23 10:00,23,11.125,11.165,11.115,11.165,7
20160901|2016-06-23 10:30,23,11.115,11.195,11.08,11.195,50
20160901|2016-06-23 11:00,23,11.135,11.135,11.06,11.06,35
20160901|2016-06-23 11:30,23,11.055,11.09,11.05,11.055,50
20160901|2016-06-23 12:00,23,11.06,11.135,11.06,11.12,29
20160901|2016-06-23 12:30,23,11.12,11.125,11.05,11.05,46
20160901|2016-06-23 13:00,23,11.05,11.055,11.015,11.015,115
20160901|2016-06-23 19:00,24,11.02,11.02,11.015,11.015,6
20160901|2016-06-23 19:30,24,11.02,11.02,11.015,11.015,2
20160901|2016-06-23 20:00,24,11.015,11.045,11.015,11.035,10
20160901|2016-06-23 20:30,24,11.035,11.035,11.035,11.035,1
20160901|2016-06-23 21:00,24,11.015,11.015,11.015,11.015,16
20160901|2016-06-23 21:30,24,11.015,11.03,11.01,11.03,28
20160901|2016-06-23 22:00,24,11.035,11.035,11.02,11.02,4
20160901|2016-06-23 22:30,24,11.02,11.02,10.91,10.91,51
20160901|2016-06-23 23:00,24,10.945,10.95,10.9,10.9,23
20160901|2016-06-23 23:30,24,10.9,10.91,10.895,10.91,6
20160901|2016-06-24 00:00,24,10.93,10.93,10.91,10.91,5
20160901|2016-06-24 00:30,24,10.92,11.02,10.92,11.02,10
20160901|2016-06-24 02:00,24,11,11,11,11,3
20160901|2016-06-24 02:30,24,11,11,10.895,11,15
20160901|2016-06-24 03:30,24,10.905,10.905,10.9,10.9,2
20160901|2016-06-24 04:00,24,10.995,11.01,10.995,11.01,9
20160901|2016-06-24 05:30,24,10.97,11.005,10.945,11.005,6
20160901|2016-06-24 06:00,24,10.97,10.97,10.94,10.94,2
20160901|2016-06-24 07:00,24,10.95,10.95,10.92,10.92,3
20160901|2016-06-24 07:30,24,10.91,10.94,10.91,10.94,2
20160901|2016-06-24 08:30,24,10.95,11.01,10.87,10.88,125
20160901|2016-06-24 09:00,24,10.88,11.23,10.88,11.195,124
20160901|2016-06-24 09:30,24,11.2,11.21,11.16,11.16,29
20160901|2016-06-24 10:00,24,11.16,11.16,11.075,11.075,14
20160901|2016-06-24 10:30,24,11.095,11.115,11.015,11.03,25
20160901|2016-06-24 11:00,24,11.02,11.025,10.925,10.965,37
20160901|2016-06-24 11:30,24,10.965,11.025,10.96,10.96,16
20160901|2016-06-24 12:00,24,10.965,10.975,10.91,10.91,21
20160901|2016-06-24 12:30,24,10.91,11.045,10.905,11.01,29
20160901|2016-06-24 13:00,24,11.01,11.025,10.98,11,25
20160901|2016-06-26 19:00,27,10.965,11.01,10.905,10.905,9
20160901|2016-06-26 19:30,27,10.96,11.045,10.96,11.045,18
20160901|2016-06-26 20:00,27,10.975,10.975,10.97,10.97,8
20160901|2016-06-26 20:30,27,10.96,10.96,10.96,10.96,1
20160901|2016-06-26 23:00,27,10.945,10.945,10.945,10.945,1
20160901|2016-06-27 02:00,27,10.995,11,10.985,10.985,5
20160901|2016-06-27 02:30,27,10.955,10.955,10.955,10.955,1
20160901|2016-06-27 03:00,27,10.955,10.955,10.955,10.955,1
20160901|2016-06-27 04:30,27,10.995,11,10.995,11,4
20160901|2016-06-27 06:00,27,10.985,10.985,10.93,10.93,12
20160901|2016-06-27 06:30,27,11,11,11,11,2
20160901|2016-06-27 07:00,27,11,11,10.985,10.985,3
20160901|2016-06-27 08:30,27,10.97,11,10.91,10.97,17
20160901|2016-06-27 09:00,27,10.98,11.04,10.97,11.04,29
20160901|2016-06-27 09:30,27,11.04,11.14,11.04,11.04,45
20160901|2016-06-27 10:00,27,11.06,11.12,11.06,11.12,13
20160901|2016-06-27 10:30,27,11.12,11.16,11.08,11.08,38
20160901|2016-06-27 11:00,27,11.08,11.08,11.05,11.05,45
20160901|2016-06-27 11:30,27,11.06,11.06,11.06,11.06,3
20160901|2016-06-27 12:00,27,11.1,11.16,11.1,11.16,13
20160901|2016-06-27 12:30,27,11.135,11.135,11.085,11.105,12
20160901|2016-06-27 13:00,27,11.105,11.11,11.08,11.095,38
20160901|2016-06-27 21:30,28,11.16,11.165,11.16,11.165,2
20160901|2016-06-27 22:30,28,11.16,11.16,11.16,11.16,1
20160901|2016-06-27 23:00,28,11.16,11.195,11.13,11.13,6
20160901|2016-06-28 01:00,28,11.135,11.135,11.13,11.13,3
20160901|2016-06-28 01:30,28,11.105,11.105,11.095,11.095,9
20160901|2016-06-28 02:30,28,11.105,11.105,11.105,11.105,3
20160901|2016-06-28 03:00,28,11.1,11.1,11.1,11.1,2
20160901|2016-06-28 03:30,28,11.145,11.145,11.105,11.105,4
20160901|2016-06-28 04:30,28,11.12,11.12,11.12,11.12,1
20160901|2016-06-28 05:30,28,11.13,11.13,11.13,11.13,1
20160901|2016-06-28 06:30,28,11.115,11.13,11.115,11.12,14
20160901|2016-06-28 07:00,28,11.135,11.135,11.135,11.135,2
20160901|2016-06-28 07:30,28,11.12,11.12,11.12,11.12,2
20160901|2016-06-28 08:30,28,11.135,11.195,11.135,11.18,63
20160901|2016-06-28 09:00,28,11.195,11.2,11.135,11.135,8
20160901|2016-06-28 09:30,28,11.12,11.12,11.1,11.11,22
20160901|2016-06-28 10:00,28,11.12,11.12,11.065,11.065,17
20160901|2016-06-28 10:30,28,11.05,11.05,10.925,10.93,77
20160901|2016-06-28 11:00,28,10.925,10.985,10.915,10.94,43
20160901|2016-06-28 11:30,28,10.94,10.96,10.895,10.96,25
20160901|2016-06-28 12:00,28,10.93,10.935,10.88,10.895,33
20160901|2016-06-28 12:30,28,10.895,10.91,10.885,10.91,15
20160901|2016-06-28 13:00,28,10.91,10.96,10.895,10.93,22
20160901|2016-06-28 19:00,29,10.93,10.935,10.885,10.935,6
20160901|2016-06-28 19:30,29,10.88,10.925,10.875,10.925,5
20160901|2016-06-28 22:00,29,10.9,10.9,10.9,10.9,1
20160901|2016-06-28 22:30,29,10.92,10.92,10.92,10.92,1
20160901|2016-06-28 23:00,29,10.92,10.92,10.92,10.92,1
20160901|2016-06-29 01:30,29,10.89,10.89,10.89,10.89,1
20160901|2016-06-29 03:00,29,10.9,10.9,10.9,10.9,4
20160901|2016-06-29 04:30,29,10.915,10.915,10.91,10.91,2
20160901|2016-06-29 05:00,29,10.9,10.9,10.9,10.9,1
20160901|2016-06-29 06:00,29,10.905,10.91,10.9,10.9,4
20160901|2016-06-29 06:30,29,10.9,10.91,10.9,10.91,7
20160901|2016-06-29 07:00,29,10.9,10.925,10.9,10.905,5
20160901|2016-06-29 07:30,29,10.9,10.9,10.9,10.9,15
20160901|2016-06-29 08:30,29,10.925,10.98,10.925,10.98,59
20160901|2016-06-29 09:00,29,10.99,11.065,10.99,11.01,39
20160901|2016-06-29 09:30,29,11.01,11.075,11.01,11.07,30
20160901|2016-06-29 10:00,29,11.07,11.07,10.915,10.93,27
20160901|2016-06-29 10:30,29,10.94,10.95,10.915,10.95,20
20160901|2016-06-29 11:00,29,10.92,10.92,10.915,10.915,26
20160901|2016-06-29 11:30,29,10.915,10.96,10.915,10.92,16
20160901|2016-06-29 12:00,29,10.915,10.92,10.905,10.905,25
20160901|2016-06-29 12:30,29,10.905,10.91,10.9,10.905,15
20160901|2016-06-29 13:00,29,10.905,10.93,10.9,10.93,43
20160901|2016-06-29 19:00,30,10.905,10.905,10.905,10.905,2
20160901|2016-06-29 19:30,30,10.905,10.905,10.905,10.905,1
20160901|2016-06-29 21:00,30,10.925,10.925,10.925,10.925,2
20160901|2016-06-30 00:00,30,10.94,10.94,10.94,10.94,1
20160901|2016-06-30 01:00,30,10.945,10.96,10.945,10.96,3
20160901|2016-06-30 03:00,30,10.96,10.96,10.955,10.955,3
20160901|2016-06-30 03:30,30,10.96,10.96,10.96,10.96,1
20160901|2016-06-30 04:30,30,10.945,10.945,10.94,10.94,2
20160901|2016-06-30 05:00,30,10.965,10.995,10.965,10.995,4
20160901|2016-06-30 05:30,30,10.995,10.995,10.995,10.995,6
20160901|2016-06-30 06:00,30,10.98,11.05,10.98,11.005,22
20160901|2016-06-30 06:30,30,11.005,11.005,10.925,10.925,19
20160901|2016-06-30 08:30,30,10.93,10.935,10.905,10.905,23
20160901|2016-06-30 09:00,30,10.92,10.92,10.865,10.865,73
20160901|2016-06-30 09:30,30,10.865,10.865,10.71,10.82,97
20160901|2016-06-30 10:00,30,10.8,10.805,10.755,10.77,28
20160901|2016-06-30 10:30,30,10.77,10.8,10.725,10.77,42
20160901|2016-06-30 11:00,30,10.73,10.84,10.73,10.745,32
20160901|2016-06-30 11:30,30,10.75,10.76,10.64,10.68,135
20160901|2016-06-30 12:00,30,10.68,10.705,10.65,10.675,56
20160901|2016-06-30 12:30,30,10.65,10.675,10.63,10.63,39
20160901|2016-06-30 13:00,30,10.63,10.73,10.585,10.715,48
20160901|2016-06-30 19:00,1,10.645,10.79,10.645,10.79,10
20160901|2016-06-30 20:00,1,10.72,10.72,10.72,10.72,1
20160901|2016-07-01 01:30,1,10.715,10.715,10.715,10.715,1
20160901|2016-07-01 02:30,1,10.715,10.715,10.715,10.715,1
20160901|2016-07-01 03:00,1,10.715,10.715,10.7,10.7,2
20160901|2016-07-01 04:00,1,10.72,10.72,10.72,10.72,1
20160901|2016-07-01 05:00,1,10.755,10.76,10.735,10.735,3
20160901|2016-07-01 05:30,1,10.715,10.715,10.705,10.705,3
20160901|2016-07-01 06:30,1,10.705,10.705,10.705,10.705,3
20160901|2016-07-01 07:30,1,10.695,10.695,10.695,10.695,2
20160901|2016-07-01 08:30,1,10.685,10.715,10.66,10.66,48
20160901|2016-07-01 09:00,1,10.66,10.685,10.65,10.685,27
20160901|2016-07-01 09:30,1,10.675,10.675,10.545,10.565,116
20160901|2016-07-01 10:00,1,10.55,10.57,10.545,10.56,14
20160901|2016-07-01 10:30,1,10.585,10.585,10.55,10.55,58
20160901|2016-07-01 11:00,1,10.545,10.545,10.52,10.52,51
20160901|2016-07-01 11:30,1,10.535,10.535,10.515,10.52,17
20160901|2016-07-01 12:00,1,10.515,10.53,10.46,10.475,82
20160901|2016-07-01 12:30,1,10.475,10.475,10.45,10.45,22
20160901|2016-07-01 13:00,1,10.455,10.465,10.44,10.44,21
20160901|2016-07-05 08:30,5,10.42,10.42,10.26,10.26,131
20160901|2016-07-05 09:00,5,10.26,10.3,10.24,10.3,40
20160901|2016-07-05 09:30,5,10.305,10.525,10.305,10.525,83
20160901|2016-07-05 10:00,5,10.51,10.54,10.37,10.415,31
20160901|2016-07-05 10:30,5,10.42,10.42,10.345,10.345,21
20160901|2016-07-05 11:00,5,10.33,10.33,10.245,10.265,28
20160901|2016-07-05 11:30,5,10.28,10.37,10.26,10.26,76
20160901|2016-07-05 12:00,5,10.26,10.265,10.255,10.255,19
20160901|2016-07-05 12:30,5,10.25,10.26,10.24,10.26,21
20160901|2016-07-05 13:00,5,10.27,10.325,10.27,10.32,42
20160901|2016-07-05 19:00,6,10.325,10.325,10.325,10.325,1
20160901|2016-07-05 20:00,6,10.34,10.34,10.33,10.33,4
20160901|2016-07-06 00:00,6,10.36,10.37,10.36,10.37,3
20160901|2016-07-06 00:30,6,10.365,10.365,10.365,10.365,1
20160901|2016-07-06 01:30,6,10.37,10.37,10.37,10.37,2
20160901|2016-07-06 02:00,6,10.375,10.4,10.375,10.4,2
20160901|2016-07-06 02:30,6,10.415,10.415,10.415,10.415,1
20160901|2016-07-06 03:00,6,10.395,10.435,10.39,10.435,3
20160901|2016-07-06 03:30,6,10.395,10.395,10.395,10.395,2
20160901|2016-07-06 04:30,6,10.395,10.395,10.39,10.39,2
20160901|2016-07-06 06:00,6,10.42,10.42,10.385,10.385,3
20160901|2016-07-06 06:30,6,10.375,10.375,10.37,10.37,5
20160901|2016-07-06 07:00,6,10.335,10.335,10.315,10.315,2
20160901|2016-07-06 07:30,6,10.3,10.31,10.3,10.31,13
20160901|2016-07-06 08:30,6,10.28,10.29,10.26,10.29,10
20160901|2016-07-06 09:00,6,10.29,10.34,10.29,10.3,9
20160901|2016-07-06 09:30,6,10.3,10.3,10.265,10.265,14
20160901|2016-07-06 10:00,6,10.265,10.305,10.265,10.305,13
20160901|2016-07-06 10:30,6,10.295,10.45,10.295,10.425,95
20160901|2016-07-06 11:00,6,10.415,10.425,10.395,10.425,13
20160901|2016-07-06 11:30,6,10.415,10.415,10.395,10.395,22
20160901|2016-07-06 12:00,6,10.395,10.42,10.39,10.39,34
20160901|2016-07-06 12:30,6,10.4,10.495,10.39,10.495,45
20160901|2016-07-06 13:00,6,10.49,10.7,10.49,10.65,78
20160901|2016-07-06 19:00,7,10.65,10.695,10.65,10.695,3
20160901|2016-07-06 19:30,7,10.7,10.7,10.7,10.7,1
20160901|2016-07-06 21:00,7,10.58,10.58,10.58,10.58,1
20160901|2016-07-06 21:30,7,10.63,10.63,10.63,10.63,1
20160901|2016-07-06 23:00,7,10.62,10.62,10.62,10.62,1
20160901|2016-07-07 00:00,7,10.605,10.605,10.605,10.605,1
20160901|2016-07-07 00:30,7,10.62,10.62,10.62,10.62,1
20160901|2016-07-07 01:00,7,10.62,10.62,10.6,10.615,4
20160901|2016-07-07 01:30,7,10.62,10.62,10.62,10.62,1
20160901|2016-07-07 02:00,7,10.62,10.62,10.62,10.62,2
20160901|2016-07-07 03:00,7,10.62,10.665,10.62,10.665,8
20160901|2016-07-07 04:00,7,10.635,10.635,10.635,10.635,2
20160901|2016-07-07 04:30,7,10.64,10.64,10.64,10.64,1
20160901|2016-07-07 05:00,7,10.64,10.64,10.64,10.64,1
20160901|2016-07-07 05:30,7,10.675,10.675,10.64,10.64,3
20160901|2016-07-07 06:30,7,10.665,10.665,10.665,10.665,3
20160901|2016-07-07 07:00,7,10.67,10.675,10.67,10.675,2
20160901|2016-07-07 08:30,7,10.65,10.945,10.635,10.85,104
20160901|2016-07-07 09:00,7,10.88,10.885,10.82,10.825,10
20160901|2016-07-07 09:30,7,10.855,10.895,10.855,10.895,8
20160901|2016-07-07 10:00,7,10.86,10.9,10.8,10.83,16
20160901|2016-07-07 10:30,7,10.775,10.82,10.76,10.82,59
20160901|2016-07-07 11:00,7,10.835,10.875,10.83,10.87,10
20160901|2016-07-07 11:30,7,10.865,10.865,10.775,10.86,31
20160901|2016-07-07 12:00,7,10.865,10.865,10.81,10.845,20
20160901|2016-07-07 12:30,7,10.83,10.89,10.83,10.89,15
20160901|2016-07-07 13:00,7,10.825,10.92,10.825,10.92,30
20160901|2016-07-07 19:00,8,10.9,10.9,10.89,10.89,2
20160901|2016-07-07 20:30,8,10.88,10.93,10.88,10.93,7
20160901|2016-07-07 21:00,8,10.85,10.85,10.85,10.85,2
20160901|2016-07-07 21:30,8,10.875,10.875,10.875,10.875,1
20160901|2016-07-08 02:00,8,10.875,10.875,10.875,10.875,1
20160901|2016-07-08 02:30,8,10.88,10.88,10.88,10.88,2
20160901|2016-07-08 03:00,8,10.875,10.875,10.835,10.835,3
20160901|2016-07-08 04:00,8,10.85,10.85,10.84,10.84,5
20160901|2016-07-08 06:00,8,10.84,10.84,10.84,10.84,1
20160901|2016-07-08 06:30,8,10.84,10.84,10.84,10.84,4
20160901|2016-07-08 07:00,8,10.82,10.82,10.805,10.805,3
20160901|2016-07-08 07:30,8,10.78,10.78,10.715,10.715,13
20160901|2016-07-08 08:30,8,10.66,10.68,10.56,10.645,39
20160901|2016-07-08 09:00,8,10.65,10.705,10.645,10.705,35
20160901|2016-07-08 09:30,8,10.7,10.71,10.675,10.7,11
20160901|2016-07-08 10:00,8,10.725,10.76,10.71,10.75,8
20160901|2016-07-08 10:30,8,10.8,10.8,10.68,10.725,22
20160901|2016-07-08 11:00,8,10.735,10.735,10.605,10.605,34
20160901|2016-07-08 11:30,8,10.605,10.61,10.605,10.61,5
20160901|2016-07-08 12:00,8,10.63,10.68,10.62,10.635,43
20160901|2016-07-08 12:30,8,10.635,10.67,10.635,10.67,3
20160901|2016-07-08 13:00,8,10.66,10.685,10.6,10.62,39
20160901|2016-07-10 20:00,11,10.63,10.63,10.625,10.625,2
20160901|2016-07-10 20:30,11,10.6,10.6,10.6,10.6,1
20160901|2016-07-11 02:00,11,10.6,10.6,10.6,10.6,2
20160901|2016-07-11 04:30,11,10.58,10.58,10.57,10.575,9
20160901|2016-07-11 05:30,11,10.595,10.595,10.595,10.595,3
20160901|2016-07-11 08:30,11,10.595,10.625,10.595,10.6,19
20160901|2016-07-11 09:00,11,10.605,10.62,10.595,10.595,9
20160901|2016-07-11 09:30,11,10.595,10.6,10.595,10.6,12
20160901|2016-07-11 10:00,11,10.595,10.6,10.595,10.595,11
20160901|2016-07-11 10:30,11,10.595,10.6,10.57,10.585,13
20160901|2016-07-11 11:00,11,10.575,10.585,10.57,10.58,12
20160901|2016-07-11 11:30,11,10.595,10.685,10.595,10.685,17
20160901|2016-07-11 12:00,11,10.655,10.665,10.645,10.665,6
20160901|2016-07-11 12:30,11,10.67,10.685,10.65,10.65,12
20160901|2016-07-11 13:00,11,10.69,10.725,10.67,10.725,15
20160901|2016-07-11 19:00,12,10.71,10.8,10.71,10.74,21
20160901|2016-07-11 20:00,12,10.765,10.765,10.765,10.765,1
20160901|2016-07-11 21:30,12,10.765,10.765,10.765,10.765,1
20160901|2016-07-11 22:00,12,10.79,10.79,10.79,10.79,3
20160901|2016-07-11 23:30,12,10.725,10.725,10.725,10.725,1
20160901|2016-07-12 03:00,12,10.745,10.745,10.745,10.745,1
20160901|2016-07-12 03:30,12,10.8,10.8,10.8,10.8,2
20160901|2016-07-12 04:30,12,10.795,10.795,10.79,10.79,2
20160901|2016-07-12 05:00,12,10.805,10.805,10.805,10.805,1
20160901|2016-07-12 05:30,12,10.81,10.815,10.81,10.815,3
20160901|2016-07-12 06:30,12,10.815,10.815,10.805,10.805,6
20160901|2016-07-12 07:00,12,10.81,10.81,10.79,10.79,3
20160901|2016-07-12 07:30,12,10.79,10.82,10.775,10.82,14
20160901|2016-07-12 08:30,12,10.775,10.84,10.775,10.8,18
20160901|2016-07-12 09:00,12,10.795,10.845,10.785,10.84,12
20160901|2016-07-12 09:30,12,10.84,10.845,10.72,10.73,19
20160901|2016-07-12 10:00,12,10.74,10.75,10.72,10.745,7
20160901|2016-07-12 10:30,12,10.72,10.72,10.625,10.66,45
20160901|2016-07-12 11:00,12,10.67,10.705,10.625,10.705,26
20160901|2016-07-12 11:30,12,10.67,10.7,10.65,10.69,7
20160901|2016-07-12 12:00,12,10.71,10.71,10.655,10.66,11
20160901|2016-07-12 12:30,12,10.63,10.7,10.625,10.645,18
20160901|2016-07-12 13:00,12,10.695,10.7,10.67,10.675,16
20160901|2016-07-12 19:00,13,10.75,10.78,10.75,10.78,2
20160901|2016-07-12 19:30,13,10.785,10.805,10.785,10.8,5
20160901|2016-07-12 20:00,13,10.73,10.73,10.73,10.73,1
20160901|2016-07-13 03:30,13,10.77,10.77,10.75,10.75,3
20160901|2016-07-13 05:00,13,10.75,10.75,10.75,10.75,4
20160901|2016-07-13 05:30,13,10.75,10.75,10.75,10.75,4
20160901|2016-07-13 06:00,13,10.745,10.745,10.745,10.745,1
20160901|2016-07-13 07:00,13,10.745,10.745,10.745,10.745,3
20160901|2016-07-13 07:30,13,10.74,10.74,10.74,10.74,1
20160901|2016-07-13 08:30,13,10.74,10.755,10.625,10.625,20
20160901|2016-07-13 09:00,13,10.63,10.65,10.63,10.64,6
20160901|2016-07-13 09:30,13,10.635,10.65,10.62,10.63,36
20160901|2016-07-13 10:00,13,10.635,10.65,10.62,10.65,26
20160901|2016-07-13 10:30,13,10.625,10.635,10.625,10.63,14
20160901|2016-07-13 11:00,13,10.63,10.63,10.62,10.62,23
20160901|2016-07-13 11:30,13,10.62,10.64,10.62,10.635,15
20160901|2016-07-13 12:00,13,10.63,10.63,10.62,10.62,14
20160901|2016-07-13 12:30,13,10.62,10.715,10.595,10.68,20
20160901|2016-07-13 13:00,13,10.675,10.715,10.66,10.715,13
20160901|2016-07-13 19:00,14,10.675,10.715,10.675,10.715,3
20160901|2016-07-13 20:30,14,10.68,10.68,10.68,10.68,2
20160901|2016-07-13 21:00,14,10.68,10.68,10.68,10.68,1
20160901|2016-07-14 03:00,14,10.69,10.69,10.685,10.685,4
20160901|2016-07-14 03:30,14,10.69,10.69,10.69,10.69,4
20160901|2016-07-14 04:00,14,10.69,10.7,10.69,10.7,6
20160901|2016-07-14 04:30,14,10.69,10.69,10.69,10.69,4
20160901|2016-07-14 05:00,14,10.7,10.7,10.69,10.7,8
20160901|2016-07-14 06:00,14,10.685,10.685,10.685,10.685,3
20160901|2016-07-14 06:30,14,10.675,10.675,10.665,10.67,3
20160901|2016-07-14 07:00,14,10.67,10.67,10.67,10.67,2
20160901|2016-07-14 08:30,14,10.675,10.745,10.655,10.68,44
20160901|2016-07-14 09:00,14,10.65,10.675,10.63,10.63,14
20160901|2016-07-14 09:30,14,10.645,10.65,10.61,10.62,24
20160901|2016-07-14 10:00,14,10.605,10.64,10.605,10.62,13
20160901|2016-07-14 10:30,14,10.615,10.63,10.57,10.575,47
20160901|2016-07-14 11:00,14,10.575,10.62,10.57,10.57,17
20160901|2016-07-14 11:30,14,10.59,10.59,10.57,10.57,23
20160901|2016-07-14 12:00,14,10.57,10.575,10.57,10.57,31
20160901|2016-07-14 12:30,14,10.575,10.585,10.57,10.58,14
20160901|2016-07-14 13:00,14,10.585,10.655,10.57,10.605,30
20160901|2016-07-14 19:00,15,10.595,10.595,10.595,10.595,1
20160901|2016-07-14 22:00,15,10.62,10.62,10.62,10.62,2
20160901|2016-07-15 03:30,15,10.59,10.59,10.59,10.59,1
20160901|2016-07-15 06:30,15,10.58,10.58,10.58,10.58,1
20160901|2016-07-15 07:00,15,10.58,10.585,10.58,10.585,4
20160901|2016-07-15 08:30,15,10.57,10.57,10.57,10.57,7
20160901|2016-07-15 09:00,15,10.57,10.58,10.52,10.52,31
20160901|2016-07-15 09:30,15,10.52,10.56,10.52,10.545,18
20160901|2016-07-15 10:00,15,10.545,10.65,10.545,10.65,17
20160901|2016-07-15 10:30,15,10.65,10.65,10.53,10.53,14
20160901|2016-07-15 11:00,15,10.545,10.55,10.54,10.54,12
20160901|2016-07-15 11:30,15,10.54,10.54,10.53,10.53,17
20160901|2016-07-15 12:00,15,10.53,10.59,10.52,10.535,24
20160901|2016-07-15 12:30,15,10.525,10.545,10.525,10.525,9
20160901|2016-07-15 13:00,15,10.525,10.535,10.52,10.52,15
20160901|2016-07-17 20:30,18,10.54,10.54,10.54,10.54,1
20160901|2016-07-17 21:00,18,10.565,10.565,10.565,10.565,1
20160901|2016-07-17 21:30,18,10.56,10.56,10.56,10.56,2
20160901|2016-07-18 02:30,18,10.55,10.55,10.55,10.55,1
20160901|2016-07-18 03:00,18,10.52,10.52,10.52,10.52,4
20160901|2016-07-18 03:30,18,10.52,10.52,10.52,10.52,1
20160901|2016-07-18 04:00,18,10.52,10.52,10.52,10.52,1
20160901|2016-07-18 06:00,18,10.53,10.53,10.53,10.53,5
20160901|2016-07-18 06:30,18,10.535,10.535,10.535,10.535,2
20160901|2016-07-18 07:00,18,10.525,10.525,10.525,10.525,1
20160901|2016-07-18 07:30,18,10.525,10.525,10.525,10.525,1
20160901|2016-07-18 08:30,18,10.52,10.535,10.52,10.52,20
20160901|2016-07-18 09:00,18,10.52,10.535,10.52,10.52,13
20160901|2016-07-18 09:30,18,10.52,10.55,10.52,10.525,10
20160901|2016-07-18 10:00,18,10.53,10.54,10.53,10.54,2
20160901|2016-07-18 10:30,18,10.545,10.555,10.53,10.535,34
20160901|2016-07-18 11:00,18,10.54,10.54,10.54,10.54,1
20160901|2016-07-18 11:30,18,10.545,10.545,10.53,10.54,14
20160901|2016-07-18 12:00,18,10.565,10.615,10.565,10.615,9
20160901|2016-07-18 12:30,18,10.595,10.605,10.575,10.605,11
20160901|2016-07-18 13:00,18,10.585,10.83,10.585,10.755,117
20160901|2016-07-18 19:00,19,10.76,10.76,10.73,10.73,5
20160901|2016-07-18 20:00,19,10.78,10.78,10.78,10.78,1
20160901|2016-07-18 21:00,19,10.78,10.78,10.78,10.78,2
20160901|2016-07-19 05:00,19,10.79,10.795,10.79,10.795,2
20160901|2016-07-19 06:30,19,10.785,10.785,10.785,10.785,1
20160901|2016-07-19 07:00,19,10.785,10.79,10.785,10.79,2
20160901|2016-07-19 07:30,19,10.8,10.8,10.8,10.8,2
20160901|2016-07-19 08:30,19,10.8,10.83,10.795,10.815,16
20160901|2016-07-19 09:00,19,10.8,10.8,10.725,10.725,16
20160901|2016-07-19 09:30,19,10.725,10.725,10.66,10.7,18
20160901|2016-07-19 10:00,19,10.695,10.755,10.69,10.725,10
20160901|2016-07-19 10:30,19,10.68,10.685,10.655,10.67,25
20160901|2016-07-19 11:00,19,10.67,10.68,10.67,10.68,3
20160901|2016-07-19 11:30,19,10.665,10.665,10.645,10.65,24
20160901|2016-07-19 12:00,19,10.645,10.705,10.645,10.68,32
20160901|2016-07-19 12:30,19,10.695,10.72,10.69,10.69,3
20160901|2016-07-19 13:00,19,10.695,10.8,10.695,10.8,34
20160901|2016-07-19 19:00,20,10.82,10.825,10.82,10.825,3
20160901|2016-07-19 22:00,20,10.815,10.815,10.815,10.815,1
20160901|2016-07-20 00:30,20,10.815,10.815,10.815,10.815,1
20160901|2016-07-20 03:00,20,10.815,10.815,10.815,10.815,2
20160901|2016-07-20 04:00,20,10.815,10.815,10.8,10.8,5
20160901|2016-07-20 05:30,20,10.8,10.8,10.8,10.8,1
20160901|2016-07-20 06:00,20,10.795,10.795,10.795,10.795,1
20160901|2016-07-20 07:00,20,10.795,10.795,10.795,10.795,2
20160901|2016-07-20 08:30,20,10.795,10.88,10.775,10.85,47
20160901|2016-07-20 09:00,20,10.825,10.825,10.81,10.815,12
20160901|2016-07-20 09:30,20,10.82,10.82,10.805,10.805,6
20160901|2016-07-20 10:00,20,10.8,10.835,10.78,10.785,49
20160901|2016-07-20 10:30,20,10.815,10.83,10.805,10.815,40
20160901|2016-07-20 11:00,20,10.815,10.815,10.79,10.79,10
20160901|2016-07-20 11:30,20,10.805,10.805,10.79,10.79,8
20160901|2016-07-20 12:00,20,10.815,10.815,10.815,10.815,1
20160901|2016-07-20 12:30,20,10.8,10.81,10.8,10.81,18
20160901|2016-07-20 13:00,20,10.805,10.835,10.79,10.79,8
20160901|2016-07-20 19:00,21,10.755,10.755,10.755,10.755,1
20160901|2016-07-20 23:00,21,10.78,10.78,10.78,10.78,1
20160901|2016-07-21 03:00,21,10.77,10.79,10.77,10.79,3
20160901|2016-07-21 04:30,21,10.775,10.775,10.775,10.775,2
20160901|2016-07-21 08:30,21,10.76,10.76,10.73,10.745,37
20160901|2016-07-21 09:00,21,10.74,10.745,10.74,10.745,3
20160901|2016-07-21 09:30,21,10.74,10.74,10.7,10.705,31
20160901|2016-07-21 10:00,21,10.705,10.735,10.68,10.725,21
20160901|2016-07-21 10:30,21,10.72,10.72,10.66,10.66,46
20160901|2016-07-21 11:00,21,10.665,10.69,10.665,10.69,8
20160901|2016-07-21 11:30,21,10.67,10.68,10.645,10.645,16
20160901|2016-07-21 12:00,21,10.65,10.65,10.64,10.64,10
20160901|2016-07-21 12:30,21,10.64,10.655,10.63,10.63,31
20160901|2016-07-21 13:00,21,10.645,10.645,10.61,10.63,39
20160901|2016-07-22 00:30,22,10.61,10.61,10.61,10.61,2
20160901|2016-07-22 02:00,22,10.615,10.615,10.615,10.615,2
20160901|2016-07-22 03:00,22,10.61,10.61,10.61,10.61,6
20160901|2016-07-22 03:30,22,10.61,10.61,10.61,10.61,3
20160901|2016-07-22 05:00,22,10.605,10.605,10.59,10.59,15
20160901|2016-07-22 05:30,22,10.59,10.59,10.59,10.59,4
20160901|2016-07-22 07:00,22,10.585,10.585,10.58,10.58,2
20160901|2016-07-22 07:30,22,10.59,10.6,10.59,10.6,5
20160901|2016-07-22 08:30,22,10.58,10.58,10.41,10.47,112
20160901|2016-07-22 09:00,22,10.435,10.435,10.37,10.37,51
20160901|2016-07-22 09:30,22,10.37,10.415,10.37,10.4,20
20160901|2016-07-22 10:00,22,10.42,10.42,10.37,10.375,22
20160901|2016-07-22 10:30,22,10.385,10.425,10.375,10.425,36
20160901|2016-07-22 11:00,22,10.415,10.44,10.385,10.4,12
20160901|2016-07-22 11:30,22,10.4,10.43,10.375,10.375,18
20160901|2016-07-22 12:00,22,10.4,10.415,10.4,10.415,18
20160901|2016-07-22 12:30,22,10.44,10.46,10.375,10.39,26
20160901|2016-07-22 13:00,22,10.45,10.46,10.4,10.41,19
20160901|2016-07-24 19:00,25,10.41,10.41,10.375,10.38,4
20160901|2016-07-24 19:30,25,10.4,10.4,10.4,10.4,1
20160901|2016-07-24 21:00,25,10.4,10.4,10.4,10.4,1
20160901|2016-07-24 23:00,25,10.38,10.38,10.38,10.38,1
20160901|2016-07-25 01:00,25,10.38,10.38,10.38,10.38,1
20160901|2016-07-25 03:30,25,10.375,10.375,10.375,10.375,1
20160901|2016-07-25 05:00,25,10.38,10.38,10.38,10.38,2
20160901|2016-07-25 07:00,25,10.39,10.4,10.39,10.4,4
20160901|2016-07-25 07:30,25,10.405,10.405,10.4,10.4,3
20160901|2016-07-25 08:30,25,10.41,10.43,10.4,10.4,17
20160901|2016-07-25 09:00,25,10.42,10.44,10.41,10.435,9
20160901|2016-07-25 09:30,25,10.405,10.405,10.33,10.34,25
20160901|2016-07-25 10:00,25,10.33,10.33,10.31,10.325,12
20160901|2016-07-25 10:30,25,10.355,10.38,10.33,10.335,37
20160901|2016-07-25 11:00,25,10.375,10.375,10.335,10.335,10
20160901|2016-07-25 11:30,25,10.335,10.34,10.315,10.34,29
20160901|2016-07-25 12:00,25,10.34,10.365,10.325,10.335,22
20160901|2016-07-25 12:30,25,10.345,10.37,10.34,10.36,12
20160901|2016-07-25 13:00,25,10.38,10.435,10.34,10.355,30
20160901|2016-07-25 20:00,26,10.375,10.375,10.375,10.375,1
20160901|2016-07-26 02:30,26,10.34,10.34,10.34,10.34,1
20160901|2016-07-26 07:00,26,10.36,10.36,10.36,10.36,4
20160901|2016-07-26 08:30,26,10.335,10.34,10.32,10.33,19
20160901|2016-07-26 09:00,26,10.32,10.33,10.31,10.32,22
20160901|2016-07-26 09:30,26,10.325,10.325,10.27,10.28,54
20160901|2016-07-26 10:00,26,10.275,10.285,10.27,10.27,22
20160901|2016-07-26 10:30,26,10.28,10.28,10.105,10.105,220
20160901|2016-07-26 11:00,26,10.115,10.12,10.08,10.11,78
20160901|2016-07-26 11:30,26,10.095,10.1,10.055,10.055,63
20160901|2016-07-26 12:00,26,10.065,10.065,10.01,10.015,81
20160901|2016-07-26 12:30,26,10.015,10.015,10,10,52
20160901|2016-07-26 13:00,26,10.005,10.055,10,10.055,73
20160901|2016-07-26 19:00,27,10.06,10.06,10.005,10.005,13
20160901|2016-07-26 19:30,27,10.03,10.06,10.03,10.06,7
20160901|2016-07-26 20:00,27,10.055,10.055,10.055,10.055,4
20160901|2016-07-26 20:30,27,10.055,10.055,10.055,10.055,4
20160901|2016-07-26 21:30,27,10.055,10.06,10.055,10.06,4
20160901|2016-07-26 23:30,27,10.04,10.04,10.04,10.04,1
20160901|2016-07-27 01:00,27,10.06,10.06,10.02,10.02,5
20160901|2016-07-27 02:30,27,10.035,10.035,10.035,10.035,1
20160901|2016-07-27 03:00,27,10.03,10.03,10.025,10.025,3
20160901|2016-07-27 03:30,27,10.025,10.025,10.025,10.025,1
20160901|2016-07-27 04:30,27,10.065,10.08,10.065,10.08,4
20160901|2016-07-27 05:00,27,10.1,10.115,10.1,10.115,8
20160901|2016-07-27 05:30,27,10.11,10.11,10.11,10.11,2
20160901|2016-07-27 06:00,27,10.11,10.13,10.11,10.13,8
20160901|2016-07-27 06:30,27,10.135,10.135,10.13,10.13,153
20160901|2016-07-27 07:00,27,10.15,10.16,10.09,10.09,11
20160901|2016-07-27 07:30,27,10.085,10.085,10.08,10.085,4
20160901|2016-07-27 08:30,27,10.08,10.08,9.975,9.98,148
20160901|2016-07-27 09:00,27,9.98,9.985,9.91,9.925,160
20160901|2016-07-27 09:30,27,9.92,9.925,9.905,9.915,32
20160901|2016-07-27 10:00,27,9.915,9.935,9.915,9.92,66
20160901|2016-07-27 10:30,27,9.925,9.925,9.915,9.92,53
20160901|2016-07-27 11:00,27,9.92,9.92,9.915,9.92,50
20160901|2016-07-27 11:30,27,9.915,9.92,9.91,9.91,56
20160901|2016-07-27 12:00,27,9.915,9.915,9.91,9.915,8
20160901|2016-07-27 12:30,27,9.915,9.915,9.875,9.875,110
20160901|2016-07-27 13:00,27,9.875,9.885,9.8,9.835,99
20160901|2016-07-27 19:00,28,9.87,9.87,9.87,9.87,1
20160901|2016-07-27 19:30,28,9.875,9.885,9.875,9.885,4
20160901|2016-07-27 20:00,28,9.895,9.905,9.875,9.905,5
20160901|2016-07-27 21:30,28,9.905,9.905,9.905,9.905,1
20160901|2016-07-28 02:30,28,9.875,9.875,9.87,9.87,4
20160901|2016-07-28 03:00,28,9.87,9.87,9.87,9.87,1
20160901|2016-07-28 03:30,28,9.875,9.875,9.875,9.875,2
20160901|2016-07-28 04:00,28,9.87,9.87,9.87,9.87,2
20160901|2016-07-28 05:00,28,9.895,9.895,9.895,9.895,1
20160901|2016-07-28 07:00,28,9.86,9.86,9.85,9.85,21
20160901|2016-07-28 07:30,28,9.815,9.815,9.815,9.815,5
20160901|2016-07-28 08:30,28,9.815,9.83,9.785,9.82,107
20160901|2016-07-28 09:00,28,9.81,9.81,9.78,9.78,15
20160901|2016-07-28 09:30,28,9.775,9.82,9.755,9.815,56
20160901|2016-07-28 10:00,28,9.825,9.825,9.78,9.78,8
20160901|2016-07-28 10:30,28,9.78,9.79,9.765,9.765,26
20160901|2016-07-28 11:00,28,9.76,9.8,9.76,9.775,24
20160901|2016-07-28 11:30,28,9.765,9.765,9.755,9.755,20
20160901|2016-07-28 12:00,28,9.76,9.815,9.76,9.785,19
20160901|2016-07-28 12:30,28,9.77,9.8,9.755,9.755,22
20160901|2016-07-28 13:00,28,9.76,9.785,9.755,9.755,21
20160901|2016-07-28 19:30,29,9.78,9.78,9.78,9.78,1
20160901|2016-07-28 21:30,29,9.78,9.83,9.78,9.83,2
20160901|2016-07-29 00:30,29,9.765,9.765,9.765,9.765,1
20160901|2016-07-29 02:30,29,9.785,9.785,9.785,9.785,1
20160901|2016-07-29 03:00,29,9.8,9.81,9.8,9.81,3
20160901|2016-07-29 04:00,29,9.795,9.8,9.795,9.8,2
20160901|2016-07-29 04:30,29,9.795,9.795,9.795,9.795,1
20160901|2016-07-29 07:30,29,9.795,9.805,9.795,9.805,3
20160901|2016-07-29 08:30,29,9.79,9.825,9.79,9.8,29
20160901|2016-07-29 09:00,29,9.815,9.815,9.765,9.775,18
20160901|2016-07-29 09:30,29,9.775,9.775,9.75,9.76,32
20160901|2016-07-29 10:00,29,9.76,9.765,9.735,9.735,41
20160901|2016-07-29 10:30,29,9.755,9.785,9.74,9.74,27
20160901|2016-07-29 11:00,29,9.73,9.795,9.725,9.745,14
20160901|2016-07-29 11:30,29,9.765,9.78,9.745,9.78,40
20160901|2016-07-29 12:00,29,9.795,9.87,9.76,9.85,43
20160901|2016-07-29 12:30,29,9.86,9.915,9.825,9.905,43
20160901|2016-07-29 13:00,29,9.905,9.955,9.875,9.955,54
20160901|2016-07-31 19:00,1,9.925,9.925,9.715,9.835,30
20160901|2016-07-31 21:00,1,9.905,9.905,9.87,9.87,2
20160901|2016-07-31 21:30,1,9.895,9.895,9.88,9.88,4
20160901|2016-07-31 22:30,1,9.91,9.91,9.91,9.91,1
20160901|2016-07-31 23:30,1,9.875,9.875,9.875,9.875,1
20160901|2016-08-01 03:00,1,9.89,9.91,9.87,9.87,7
20160901|2016-08-01 03:30,1,9.86,9.86,9.86,9.86,1
20160901|2016-08-01 04:00,1,9.875,9.875,9.875,9.875,1
20160901|2016-08-01 05:30,1,9.875,9.875,9.875,9.875,3
20160901|2016-08-01 06:30,1,9.885,9.885,9.875,9.875,5
20160901|2016-08-01 07:00,1,9.875,9.875,9.875,9.875,1
20160901|2016-08-01 07:30,1,9.875,9.875,9.875,9.875,2
20160901|2016-08-01 08:30,1,9.89,9.89,9.785,9.795,77
20160901|2016-08-01 09:00,1,9.785,9.785,9.745,9.765,28
20160901|2016-08-01 09:30,1,9.76,9.76,9.685,9.72,112
20160901|2016-08-01 10:00,1,9.705,9.725,9.67,9.695,44
20160901|2016-08-01 10:30,1,9.71,9.72,9.695,9.695,42
20160901|2016-08-01 11:00,1,9.7,9.78,9.7,9.73,29
20160901|2016-08-01 11:30,1,9.71,9.715,9.68,9.685,25
20160901|2016-08-01 12:00,1,9.695,9.695,9.66,9.66,15
20160901|2016-08-01 12:30,1,9.68,9.68,9.65,9.67,60
20160901|2016-08-01 13:00,1,9.67,9.7,9.645,9.695,32
20160901|2016-08-01 19:00,2,9.705,9.705,9.69,9.69,13
20160901|2016-08-01 21:00,2,9.73,9.73,9.73,9.73,1
20160901|2016-08-02 01:00,2,9.735,9.755,9.735,9.755,3
20160901|2016-08-02 02:00,2,9.76,9.79,9.76,9.76,6
20160901|2016-08-02 02:30,2,9.8,9.825,9.77,9.77,9
20160901|2016-08-02 05:00,2,9.785,9.785,9.785,9.785,3
20160901|2016-08-02 06:00,2,9.785,9.785,9.785,9.785,5
20160901|2016-08-02 06:30,2,9.785,9.79,9.785,9.785,4
20160901|2016-08-02 07:00,2,9.79,9.805,9.785,9.805,4
20160901|2016-08-02 08:30,2,9.785,9.81,9.775,9.775,24
20160901|2016-08-02 09:00,2,9.775,9.775,9.73,9.73,23
20160901|2016-08-02 09:30,2,9.735,9.735,9.63,9.63,49
20160901|2016-08-02 10:00,2,9.655,9.655,9.57,9.57,65
20160901|2016-08-02 10:30,2,9.57,9.57,9.525,9.535,54
20160901|2016-08-02 11:00,2,9.53,9.53,9.52,9.52,15
20160901|2016-08-02 11:30,2,9.52,9.535,9.515,9.515,30
20160901|2016-08-02 12:00,2,9.53,9.55,9.53,9.54,40
20160901|2016-08-02 12:30,2,9.53,9.565,9.53,9.565,19
20160901|2016-08-02 13:00,2,9.56,9.585,9.55,9.565,35
20160901|2016-08-02 19:00,3,9.57,9.57,9.57,9.57,2
20160901|2016-08-02 21:30,3,9.55,9.55,9.545,9.545,2
20160901|2016-08-03 00:30,3,9.55,9.55,9.55,9.55,1
20160901|2016-08-03 03:30,3,9.585,9.61,9.585,9.61,2
20160901|2016-08-03 04:00,3,9.625,9.625,9.625,9.625,1
20160901|2016-08-03 06:30,3,9.59,9.59,9.59,9.59,1
20160901|2016-08-03 07:30,3,9.61,9.61,9.61,9.61,1
20160901|2016-08-03 08:30,3,9.605,9.64,9.55,9.64,56
20160901|2016-08-03 09:00,3,9.63,9.645,9.62,9.645,19
20160901|2016-08-03 09:30,3,9.65,9.68,9.615,9.615,55
20160901|2016-08-03 10:00,3,9.6,9.64,9.6,9.64,13
20160901|2016-08-03 10:30,3,9.62,9.62,9.55,9.555,23
20160901|2016-08-03 11:00,3,9.565,9.6,9.565,9.575,10
20160901|2016-08-03 11:30,3,9.575,9.605,9.575,9.585,15
20160901|2016-08-03 12:00,3,9.57,9.605,9.57,9.605,6
20160901|2016-08-03 12:30,3,9.58,9.58,9.52,9.525,26
20160901|2016-08-03 13:00,3,9.53,9.565,9.53,9.565,14
20160901|2016-08-03 22:30,4,9.65,9.65,9.65,9.65,1
20160901|2016-08-03 23:30,4,9.64,9.64,9.61,9.61,3
20160901|2016-08-04 00:30,4,9.64,9.645,9.64,9.645,3
20160901|2016-08-04 01:00,4,9.645,9.645,9.645,9.645,1
20160901|2016-08-04 01:30,4,9.65,9.65,9.65,9.65,1
20160901|2016-08-04 02:00,4,9.615,9.615,9.615,9.615,1
20160901|2016-08-04 02:30,4,9.62,9.62,9.62,9.62,1
20160901|2016-08-04 03:00,4,9.58,9.59,9.58,9.59,3
20160901|2016-08-04 03:30,4,9.635,9.65,9.635,9.65,3
20160901|2016-08-04 04:00,4,9.64,9.64,9.64,9.64,1
20160901|2016-08-04 04:30,4,9.585,9.585,9.56,9.56,10
20160901|2016-08-04 06:30,4,9.565,9.565,9.565,9.565,1
20160901|2016-08-04 07:00,4,9.56,9.56,9.56,9.56,1
20160901|2016-08-04 08:30,4,9.575,9.58,9.53,9.53,24
20160901|2016-08-04 09:00,4,9.52,9.55,9.35,9.415,179
20160901|2016-08-04 09:30,4,9.425,9.425,9.375,9.4,26
20160901|2016-08-04 10:00,4,9.38,9.385,9.37,9.37,31
20160901|2016-08-04 10:30,4,9.37,9.37,9.31,9.32,68
20160901|2016-08-04 11:00,4,9.32,9.38,9.32,9.37,19
20160901|2016-08-04 11:30,4,9.36,9.365,9.32,9.32,17
20160901|2016-08-04 12:00,4,9.32,9.34,9.305,9.305,11
20160901|2016-08-04 12:30,4,9.32,9.35,9.305,9.305,29
20160901|2016-08-04 13:00,4,9.335,9.35,9.305,9.345,44
20160901|2016-08-04 19:30,5,9.39,9.405,9.325,9.325,5
20160901|2016-08-04 21:30,5,9.35,9.35,9.35,9.35,1
20160901|2016-08-05 01:30,5,9.395,9.405,9.395,9.405,3
20160901|2016-08-05 02:30,5,9.4,9.4,9.4,9.4,2
20160901|2016-08-05 03:30,5,9.4,9.4,9.4,9.4,1
20160901|2016-08-05 05:00,5,9.385,9.385,9.385,9.385,1
20160901|2016-08-05 05:30,5,9.365,9.365,9.355,9.355,9
20160901|2016-08-05 06:00,5,9.365,9.365,9.365,9.365,2
20160901|2016-08-05 06:30,5,9.365,9.37,9.365,9.365,8
20160901|2016-08-05 07:00,5,9.375,9.39,9.375,9.385,15
20160901|2016-08-05 08:30,5,9.36,9.38,9.325,9.35,56
20160901|2016-08-05 09:00,5,9.33,9.335,9.31,9.315,35
20160901|2016-08-05 09:30,5,9.315,9.34,9.305,9.325,34
20160901|2016-08-05 10:00,5,9.32,9.325,9.315,9.325,36
20160901|2016-08-05 10:30,5,9.32,9.32,9.295,9.31,42
20160901|2016-08-05 11:00,5,9.295,9.305,9.295,9.305,16
20160901|2016-08-05 11:30,5,9.305,9.32,9.3,9.31,15
20160901|2016-08-05 12:00,5,9.305,9.315,9.305,9.305,8
20160901|2016-08-05 12:30,5,9.305,9.305,9.285,9.285,33
20160901|2016-08-05 13:00,5,9.285,9.325,9.285,9.3,20
20160901|2016-08-07 19:00,8,9.375,9.455,9.375,9.455,11
20160901|2016-08-07 19:30,8,9.43,9.43,9.43,9.43,1
20160901|2016-08-07 20:30,8,9.435,9.435,9.43,9.43,2
20160901|2016-08-07 21:00,8,9.42,9.42,9.41,9.41,2
20160901|2016-08-07 22:00,8,9.43,9.44,9.43,9.44,4
20160901|2016-08-07 22:30,8,9.44,9.44,9.44,9.44,1
20160901|2016-08-08 00:00,8,9.45,9.45,9.45,9.45,1
20160901|2016-08-08 01:00,8,9.46,9.46,9.46,9.46,1
20160901|2016-08-08 02:00,8,9.42,9.42,9.42,9.42,1
20160901|2016-08-08 03:30,8,9.45,9.45,9.45,9.45,1
20160901|2016-08-08 04:00,8,9.45,9.45,9.43,9.43,2
20160901|2016-08-08 05:00,8,9.43,9.435,9.425,9.435,5
20160901|2016-08-08 05:30,8,9.435,9.435,9.435,9.435,1
20160901|2016-08-08 06:30,8,9.435,9.435,9.415,9.415,3
20160901|2016-08-08 07:00,8,9.41,9.41,9.375,9.375,8
20160901|2016-08-08 07:30,8,9.385,9.385,9.385,9.385,1
20160901|2016-08-08 08:30,8,9.38,9.38,9.33,9.345,26
20160901|2016-08-08 09:00,8,9.36,9.455,9.36,9.455,30
20160901|2016-08-08 09:30,8,9.445,9.445,9.385,9.39,16
20160901|2016-08-08 10:00,8,9.395,9.405,9.39,9.405,14
20160901|2016-08-08 10:30,8,9.39,9.43,9.38,9.395,40
20160901|2016-08-08 11:00,8,9.42,9.52,9.42,9.475,50
20160901|2016-08-08 11:30,8,9.495,9.6,9.415,9.47,104
20160901|2016-08-08 12:00,8,9.465,9.565,9.465,9.545,14
20160901|2016-08-08 12:30,8,9.54,9.56,9.52,9.53,25
20160901|2016-08-08 13:00,8,9.54,9.725,9.54,9.7,103
20160901|2016-08-08 19:00,9,9.71,9.75,9.71,9.725,15
20160901|2016-08-08 21:00,9,9.685,9.69,9.685,9.69,2
20160901|2016-08-08 21:30,9,9.645,9.645,9.645,9.645,1
20160901|2016-08-08 22:00,9,9.66,9.675,9.66,9.675,5
20160901|2016-08-08 22:30,9,9.665,9.67,9.665,9.67,2
20160901|2016-08-09 00:00,9,9.67,9.67,9.665,9.665,3
20160901|2016-08-09 01:30,9,9.655,9.655,9.655,9.655,2
20160901|2016-08-09 04:30,9,9.685,9.685,9.68,9.68,2
20160901|2016-08-09 06:00,9,9.68,9.71,9.68,9.71,4
20160901|2016-08-09 06:30,9,9.715,9.715,9.715,9.715,1
20160901|2016-08-09 07:00,9,9.715,9.715,9.715,9.715,2
20160901|2016-08-09 07:30,9,9.71,9.71,9.71,9.71,2
20160901|2016-08-09 08:30,9,9.71,9.71,9.66,9.71,24
20160901|2016-08-09 09:00,9,9.69,9.8,9.69,9.76,38
20160901|2016-08-09 09:30,9,9.735,9.785,9.67,9.67,29
20160901|2016-08-09 10:00,9,9.66,9.745,9.655,9.745,15
20160901|2016-08-09 10:30,9,9.705,9.705,9.69,9.69,15
20160901|2016-08-09 11:00,9,9.69,9.705,9.66,9.66,17
20160901|2016-08-09 11:30,9,9.695,9.7,9.63,9.63,15
20160901|2016-08-09 12:00,9,9.615,9.685,9.615,9.68,11
20160901|2016-08-09 12:30,9,9.655,9.66,9.62,9.62,14
20160901|2016-08-09 13:00,9,9.65,9.71,9.61,9.7,33
20160901|2016-08-09 22:30,10,9.68,9.68,9.605,9.605,8
20160901|2016-08-10 03:00,10,9.665,9.665,9.665,9.665,1
20160901|2016-08-10 04:00,10,9.67,9.67,9.67,9.67,1
20160901|2016-08-10 06:00,10,9.68,9.68,9.68,9.68,3
20160901|2016-08-10 06:30,10,9.655,9.655,9.655,9.655,2
20160901|2016-08-10 07:00,10,9.65,9.65,9.64,9.645,6
20160901|2016-08-10 08:30,10,9.635,9.635,9.505,9.585,53
20160901|2016-08-10 09:00,10,9.625,9.695,9.575,9.66,26
20160901|2016-08-10 09:30,10,9.665,9.665,9.615,9.615,7
20160901|2016-08-10 10:00,10,9.615,9.635,9.615,9.62,10
20160901|2016-08-10 10:30,10,9.62,9.635,9.6,9.605,31
20160901|2016-08-10 11:00,10,9.6,9.6,9.6,9.6,15
20160901|2016-08-10 11:30,10,9.585,9.585,9.56,9.56,19
20160901|2016-08-10 12:00,10,9.565,9.57,9.55,9.55,6
20160901|2016-08-10 12:30,10,9.55,9.565,9.53,9.53,22
20160901|2016-08-10 13:00,10,9.545,9.545,9.515,9.545,10
20160901|2016-08-11 03:00,11,9.52,9.52,9.52,9.52,2
20160901|2016-08-11 06:00,11,9.525,9.525,9.525,9.525,2
20160901|2016-08-11 08:30,11,9.545,9.545,9.455,9.47,39
20160901|2016-08-11 09:00,11,9.465,9.475,9.41,9.45,29
20160901|2016-08-11 09:30,11,9.44,9.45,9.425,9.435,15
20160901|2016-08-11 10:00,11,9.435,9.455,9.43,9.435,15
20160901|2016-08-11 10:30,11,9.44,9.44,9.37,9.38,42
20160901|2016-08-11 11:00,11,9.38,9.445,9.375,9.4,7
20160901|2016-08-11 11:30,11,9.395,9.435,9.375,9.375,35
20160901|2016-08-11 12:00,11,9.37,9.425,9.355,9.37,59
20160901|2016-08-11 12:30,11,9.37,9.4,9.355,9.355,14
20160901|2016-08-11 13:00,11,9.355,9.36,9.31,9.32,66
20160901|2016-08-11 19:00,12,9.315,9.315,9.3,9.3,14
20160901|2016-08-11 22:00,12,9.335,9.335,9.315,9.315,2
20160901|2016-08-12 00:30,12,9.35,9.35,9.35,9.35,3
20160901|2016-08-12 01:00,12,9.35,9.35,9.35,9.35,1
20160901|2016-08-12 01:30,12,9.32,9.32,9.32,9.32,1
20160901|2016-08-12 05:00,12,9.335,9.335,9.335,9.335,2
20160901|2016-08-12 07:00,12,9.355,9.37,9.355,9.37,5
20160901|2016-08-12 07:30,12,9.37,9.39,9.37,9.39,7
20160901|2016-08-12 08:30,12,9.39,9.635,9.39,9.495,126
20160901|2016-08-12 09:00,12,9.465,9.565,9.465,9.54,19
20160901|2016-08-12 09:30,12,9.54,9.57,9.54,9.565,28
20160901|2016-08-12 10:00,12,9.545,9.59,9.545,9.59,16
20160901|2016-08-12 10:30,12,9.58,9.64,9.575,9.64,39
20160901|2016-08-12 11:00,12,9.65,9.725,9.565,9.57,17
20160901|2016-08-12 11:30,12,9.555,9.62,9.535,9.57,12
20160901|2016-08-12 12:00,12,9.57,9.635,9.57,9.635,18
20160901|2016-08-12 12:30,12,9.58,9.58,9.505,9.505,19
20160901|2016-08-12 13:00,12,9.54,9.7,9.54,9.7,29
20160901|2016-08-14 19:00,15,9.73,9.73,9.73,9.73,3
20160901|2016-08-14 19:30,15,9.66,9.665,9.66,9.665,2
20160901|2016-08-14 21:00,15,9.74,9.78,9.74,9.78,12
20160901|2016-08-14 22:00,15,9.755,9.755,9.755,9.755,1
20160901|2016-08-14 23:30,15,9.78,9.845,9.78,9.845,20
20160901|2016-08-15 00:00,15,9.84,9.855,9.84,9.855,4
20160901|2016-08-15 00:30,15,9.845,9.845,9.845,9.845,1
20160901|2016-08-15 02:00,15,9.865,9.975,9.865,9.935,36
20160901|2016-08-15 02:30,15,9.95,9.95,9.945,9.945,2
20160901|2016-08-15 03:00,15,9.945,9.975,9.945,9.975,5
20160901|2016-08-15 03:30,15,9.99,10.01,9.99,10.01,7
20160901|2016-08-15 04:00,15,10,10,10,10,4
20160901|2016-08-15 04:30,15,10,10.015,10,10.01,6
20160901|2016-08-15 05:00,15,10.01,10.01,9.955,9.99,18
20160901|2016-08-15 05:30,15,9.96,9.96,9.88,9.88,7
20160901|2016-08-15 06:00,15,9.87,9.87,9.87,9.87,1
20160901|2016-08-15 06:30,15,9.935,9.96,9.935,9.96,11
20160901|2016-08-15 07:00,15,9.98,9.98,9.93,9.93,4
20160901|2016-08-15 07:30,15,9.94,9.94,9.94,9.94,2
20160901|2016-08-15 08:30,15,9.95,10.2,9.95,10.06,223
20160901|2016-08-15 09:00,15,10.1,10.175,10.1,10.13,57
20160901|2016-08-15 09:30,15,10.14,10.14,10.05,10.13,35
20160901|2016-08-15 10:00,15,10.085,10.155,10.08,10.155,38
20160901|2016-08-15 10:30,15,10.175,10.18,10.15,10.155,28
20160901|2016-08-15 11:00,15,10.12,10.2,10.105,10.135,44
20160901|2016-08-15 11:30,15,10.185,10.225,10.14,10.22,43
20160901|2016-08-15 12:00,15,10.195,10.225,10.195,10.2,18
20160901|2016-08-15 12:30,15,10.215,10.235,10.2,10.235,37
20160901|2016-08-15 13:00,15,10.235,10.26,10.235,10.24,31
20160901|2016-08-15 19:00,16,10.245,10.25,10.16,10.225,23
20160901|2016-08-15 19:30,16,10.23,10.235,10.18,10.2,8
20160901|2016-08-15 21:00,16,10.275,10.34,10.275,10.34,19
20160901|2016-08-15 21:30,16,10.33,10.33,10.33,10.33,3
20160901|2016-08-15 22:00,16,10.335,10.36,10.335,10.36,9
20160901|2016-08-16 01:30,16,10.3,10.33,10.3,10.33,6
20160901|2016-08-16 02:30,16,10.335,10.39,10.335,10.375,13
20160901|2016-08-16 03:00,16,10.36,10.36,10.36,10.36,2
20160901|2016-08-16 03:30,16,10.375,10.4,10.375,10.4,12
20160901|2016-08-16 04:00,16,10.405,10.405,10.405,10.405,3
20160901|2016-08-16 04:30,16,10.405,10.405,10.4,10.4,7
20160901|2016-08-16 05:30,16,10.41,10.41,10.4,10.4,3
20160901|2016-08-16 06:00,16,10.4,10.4,10.395,10.395,7
20160901|2016-08-16 06:30,16,10.395,10.415,10.395,10.415,3
20160901|2016-08-16 07:00,16,10.415,10.565,10.415,10.565,84
20160901|2016-08-16 07:30,16,10.545,10.655,10.54,10.58,42
20160901|2016-08-16 08:30,16,10.55,10.55,10.385,10.48,139
20160901|2016-08-16 09:00,16,10.465,10.48,10.35,10.35,72
20160901|2016-08-16 09:30,16,10.345,10.4,10.26,10.4,63
20160901|2016-08-16 10:00,16,10.35,10.45,10.35,10.45,32
20160901|2016-08-16 10:30,16,10.45,10.49,10.42,10.485,36
20160901|2016-08-16 11:00,16,10.47,10.51,10.465,10.49,69
20160901|2016-08-16 11:30,16,10.49,10.49,10.425,10.445,30
20160901|2016-08-16 12:00,16,10.435,10.44,10.39,10.44,9
20160901|2016-08-16 12:30,16,10.445,10.445,10.385,10.44,20
20160901|2016-08-16 13:00,16,10.425,10.445,10.4,10.4,13
20160901|2016-08-16 19:00,17,10.475,10.475,10.475,10.475,1
20160901|2016-08-16 19:30,17,10.485,10.505,10.485,10.505,7
20160901|2016-08-16 21:00,17,10.47,10.48,10.47,10.48,3
20160901|2016-08-16 23:00,17,10.49,10.49,10.49,10.49,1
20160901|2016-08-16 23:30,17,10.49,10.49,10.49,10.49,1
20160901|2016-08-17 01:00,17,10.495,10.495,10.495,10.495,1
20160901|2016-08-17 02:00,17,10.495,10.495,10.495,10.495,1
20160901|2016-08-17 02:30,17,10.5,10.5,10.47,10.47,2
20160901|2016-08-17 03:00,17,10.48,10.48,10.48,10.48,1
20160901|2016-08-17 03:30,17,10.48,10.48,10.48,10.48,1
20160901|2016-08-17 04:30,17,10.48,10.48,10.48,10.48,1
20160901|2016-08-17 05:00,17,10.485,10.49,10.48,10.485,7
20160901|2016-08-17 05:30,17,10.48,10.48,10.48,10.48,1
20160901|2016-08-17 06:00,17,10.49,10.495,10.47,10.47,8
20160901|2016-08-17 06:30,17,10.465,10.465,10.44,10.465,8
20160901|2016-08-17 07:00,17,10.435,10.435,10.31,10.31,28
20160901|2016-08-17 08:30,17,10.365,10.43,10.365,10.37,42
20160901|2016-08-17 09:00,17,10.355,10.375,10.31,10.375,10
20160901|2016-08-17 09:30,17,10.375,10.375,10.28,10.35,14
20160901|2016-08-17 10:00,17,10.29,10.345,10.265,10.315,31
20160901|2016-08-17 10:30,17,10.31,10.335,10.29,10.33,36
20160901|2016-08-17 11:00,17,10.33,10.355,10.33,10.34,12
20160901|2016-08-17 11:30,17,10.29,10.29,10.29,10.29,2
20160901|2016-08-17 12:00,17,10.255,10.255,10.17,10.17,12
20160901|2016-08-17 12:30,17,10.18,10.19,10.155,10.19,6
20160901|2016-08-17 13:00,17,10.22,10.255,10.175,10.255,15
20160901|2016-08-17 19:00,18,10.185,10.22,10.185,10.22,3
20160901|2016-08-17 22:30,18,10.17,10.17,10.15,10.15,7
20160901|2016-08-17 23:30,18,10.165,10.165,10.165,10.165,1
20160901|2016-08-18 02:00,18,10.13,10.135,10.11,10.135,6
20160901|2016-08-18 02:30,18,10.105,10.13,10.105,10.13,2
20160901|2016-08-18 03:00,18,10.11,10.11,10.11,10.11,1
20160901|2016-08-18 04:30,18,10.125,10.125,10.125,10.125,4
20160901|2016-08-18 05:00,18,10.125,10.13,10.125,10.13,3
20160901|2016-08-18 05:30,18,10.135,10.135,10.135,10.135,1
20160901|2016-08-18 06:00,18,10.14,10.15,10.14,10.15,3
20160901|2016-08-18 06:30,18,10.155,10.195,10.155,10.195,6
20160901|2016-08-18 07:30,18,10.215,10.215,10.215,10.215,2
20160901|2016-08-18 08:30,18,10.23,10.23,10.135,10.155,50
20160901|2016-08-18 09:00,18,10.16,10.31,10.16,10.29,20
20160901|2016-08-18 09:30,18,10.28,10.355,10.275,10.355,41
20160901|2016-08-18 10:00,18,10.36,10.37,10.35,10.35,33
20160901|2016-08-18 10:30,18,10.355,10.355,10.325,10.34,7
20160901|2016-08-18 11:00,18,10.33,10.33,10.32,10.32,8
20160901|2016-08-18 11:30,18,10.315,10.315,10.275,10.305,11
20160901|2016-08-18 12:00,18,10.28,10.28,10.275,10.275,2
20160901|2016-08-18 12:30,18,10.275,10.275,10.225,10.225,10
20160901|2016-08-18 13:00,18,10.235,10.25,10.215,10.25,29
20160901|2016-08-18 20:00,19,10.2,10.2,10.2,10.2,1
20160901|2016-08-18 22:00,19,10.21,10.22,10.2,10.22,3
20160901|2016-08-19 02:30,19,10.19,10.19,10.19,10.19,1
20160901|2016-08-19 03:00,19,10.19,10.19,10.19,10.19,2
20160901|2016-08-19 03:30,19,10.195,10.195,10.195,10.195,3
20160901|2016-08-19 04:00,19,10.21,10.21,10.21,10.21,2
20160901|2016-08-19 05:00,19,10.22,10.25,10.22,10.25,4
20160901|2016-08-19 06:00,19,10.25,10.25,10.245,10.25,7
20160901|2016-08-19 06:30,19,10.25,10.25,10.25,10.25,3
20160901|2016-08-19 07:00,19,10.24,10.25,10.24,10.25,4
20160901|2016-08-19 08:30,19,10.25,10.25,10.22,10.25,33
20160901|2016-08-19 09:00,19,10.25,10.25,10.235,10.235,21
20160901|2016-08-19 09:30,19,10.23,10.245,10.23,10.23,6
20160901|2016-08-19 10:00,19,10.245,10.25,10.22,10.22,20
20160901|2016-08-19 10:30,19,10.23,10.29,10.23,10.27,21
20160901|2016-08-19 11:00,19,10.27,10.3,10.27,10.285,11
20160901|2016-08-19 11:30,19,10.28,10.28,10.27,10.27,2
20160901|2016-08-19 12:00,19,10.245,10.245,10.235,10.235,6
20160901|2016-08-19 12:30,19,10.24,10.3,10.24,10.3,17
20160901|2016-08-19 13:00,19,10.27,10.27,10.26,10.265,12
20160901|2016-08-21 19:00,22,10.29,10.32,10.29,10.295,19
20160901|2016-08-21 20:30,22,10.285,10.305,10.285,10.305,2
20160901|2016-08-21 21:00,22,10.31,10.31,10.31,10.31,1
20160901|2016-08-21 23:30,22,10.295,10.295,10.295,10.295,1
20160901|2016-08-22 03:00,22,10.34,10.37,10.34,10.37,18
20160901|2016-08-22 03:30,22,10.34,10.34,10.34,10.34,1
20160901|2016-08-22 05:30,22,10.37,10.395,10.37,10.395,9
20160901|2016-08-22 06:00,22,10.395,10.395,10.385,10.385,6
20160901|2016-08-22 06:30,22,10.355,10.355,10.355,10.355,1
20160901|2016-08-22 07:00,22,10.39,10.4,10.32,10.32,24
20160901|2016-08-22 07:30,22,10.335,10.335,10.335,10.335,4
20160901|2016-08-22 08:30,22,10.335,10.38,10.29,10.29,38
20160901|2016-08-22 09:00,22,10.36,10.4,10.36,10.4,9
20160901|2016-08-22 09:30,22,10.38,10.42,10.38,10.42,9
20160901|2016-08-22 10:00,22,10.4,10.415,10.38,10.415,7
20160901|2016-08-22 10:30,22,10.415,10.425,10.4,10.415,17
20160901|2016-08-22 11:00,22,10.415,10.42,10.4,10.42,7
20160901|2016-08-22 11:30,22,10.425,10.43,10.425,10.425,5
20160901|2016-08-22 12:00,22,10.43,10.43,10.405,10.425,7
20160901|2016-08-22 12:30,22,10.41,10.42,10.41,10.42,5
20160901|2016-08-22 13:00,22,10.425,10.475,10.425,10.47,50
20160901|2016-08-22 19:00,23,10.46,10.475,10.46,10.475,7
20160901|2016-08-22 19:30,23,10.475,10.475,10.475,10.475,3
20160901|2016-08-22 20:30,23,10.44,10.44,10.44,10.44,1
20160901|2016-08-22 21:00,23,10.435,10.455,10.435,10.455,2
20160901|2016-08-22 23:00,23,10.455,10.455,10.455,10.455,1
20160901|2016-08-23 01:00,23,10.46,10.465,10.46,10.465,3
20160901|2016-08-23 02:00,23,10.47,10.47,10.47,10.47,1
20160901|2016-08-23 03:00,23,10.47,10.47,10.47,10.47,3
20160901|2016-08-23 03:30,23,10.47,10.47,10.47,10.47,1
20160901|2016-08-23 04:30,23,10.445,10.445,10.425,10.435,10
20160901|2016-08-23 05:30,23,10.435,10.46,10.3,10.345,47
20160901|2016-08-23 06:00,23,10.45,10.465,10.34,10.36,20
20160901|2016-08-23 07:00,23,10.42,10.42,10.42,10.42,2
20160901|2016-08-23 08:30,23,10.41,10.41,10.32,10.33,10
20160901|2016-08-23 09:00,23,10.33,10.35,10.33,10.34,3
20160901|2016-08-23 09:30,23,10.315,10.39,10.305,10.39,15
20160901|2016-08-23 10:00,23,10.34,10.34,10.34,10.34,2
20160901|2016-08-23 10:30,23,10.375,10.38,10.37,10.37,15
20160901|2016-08-23 11:00,23,10.355,10.355,10.305,10.32,7
20160901|2016-08-23 11:30,23,10.32,10.385,10.3,10.315,15
20160901|2016-08-23 12:00,23,10.305,10.305,10.3,10.3,5
20160901|2016-08-23 12:30,23,10.295,10.305,10.27,10.3,10
20160901|2016-08-23 13:00,23,10.31,10.31,10.27,10.275,9
20160901|2016-08-23 19:00,24,10.33,10.33,10.285,10.285,6
20160901|2016-08-24 00:00,24,10.255,10.255,10.25,10.25,7
20160901|2016-08-24 05:00,24,10.325,10.325,10.325,10.325,2
20160901|2016-08-24 07:00,24,10.265,10.265,10.26,10.26,3
20160901|2016-08-24 08:30,24,10.26,10.26,10.14,10.14,57
20160901|2016-08-24 09:00,24,10.2,10.245,10.16,10.23,32
20160901|2016-08-24 09:30,24,10.125,10.175,10.12,10.155,16
20160901|2016-08-24 10:00,24,10.15,10.155,10.125,10.14,10
20160901|2016-08-24 10:30,24,10.15,10.185,10.135,10.18,15
20160901|2016-08-24 11:00,24,10.17,10.195,10.1,10.145,35
20160901|2016-08-24 11:30,24,10.1,10.1,10.1,10.1,1
20160901|2016-08-24 12:00,24,10.175,10.175,10.175,10.175,2
20160901|2016-08-24 12:30,24,10.17,10.17,10.17,10.17,1
20160901|2016-08-24 13:00,24,10.09,10.1,10.07,10.1,14
20160901|2016-08-24 19:00,25,10.055,10.14,10.055,10.1,3
20160901|2016-08-24 21:00,25,10.135,10.135,10.135,10.135,1
20160901|2016-08-24 22:30,25,10.085,10.085,10.08,10.08,4
20160901|2016-08-25 03:30,25,10.125,10.125,10.125,10.125,2
20160901|2016-08-25 07:00,25,10.12,10.12,10.12,10.12,1
20160901|2016-08-25 07:30,25,10.145,10.145,10.145,10.145,2
20160901|2016-08-25 08:30,25,10.17,10.17,10.055,10.055,13
20160901|2016-08-25 09:00,25,10.055,10.075,10.045,10.075,9
20160901|2016-08-25 09:30,25,10.06,10.08,10.06,10.08,9
20160901|2016-08-25 10:00,25,10.04,10.04,9.955,9.955,10
20160901|2016-08-25 10:30,25,9.955,9.955,9.905,9.945,22
20160901|2016-08-25 11:30,25,9.925,9.925,9.81,9.81,13
20160901|2016-08-25 12:00,25,9.805,9.805,9.79,9.79,4
20160901|2016-08-25 12:30,25,9.785,9.785,9.775,9.775,3
20160901|2016-08-25 13:00,25,9.82,9.825,9.77,9.825,7
20160901|2016-08-25 19:00,26,9.77,9.77,9.72,9.72,5
20160901|2016-08-25 23:00,26,9.73,9.73,9.73,9.73,1
20160901|2016-08-26 05:00,26,9.745,9.79,9.745,9.79,6
20160901|2016-08-26 05:30,26,9.81,9.97,9.81,9.97,11
20160901|2016-08-26 06:00,26,9.99,9.99,9.84,9.84,7
20160901|2016-08-26 07:00,26,9.765,9.765,9.765,9.765,1
20160901|2016-08-26 07:30,26,9.86,9.86,9.86,9.86,1
20160901|2016-08-26 08:30,26,9.89,10.01,9.89,10,9
20160901|2016-08-26 09:00,26,9.985,10.045,9.935,9.935,14
20160901|2016-08-26 09:30,26,9.89,9.89,9.81,9.81,6
20160901|2016-08-26 10:00,26,9.81,9.815,9.805,9.805,4
20160901|2016-08-26 10:30,26,9.805,9.805,9.735,9.735,19
20160901|2016-08-26 11:00,26,9.8,9.8,9.735,9.735,6
20160901|2016-08-26 11:30,26,9.735,9.735,9.695,9.705,7
20160901|2016-08-26 12:00,26,9.73,9.76,9.7,9.7,6
20160901|2016-08-26 12:30,26,9.705,9.75,9.685,9.75,22
20160901|2016-08-26 13:00,26,9.73,9.73,9.71,9.71,3
20160901|2016-08-28 19:00,29,9.745,9.84,9.745,9.84,2
20160901|2016-08-28 21:00,29,9.795,9.795,9.795,9.795,1
20160901|2016-08-28 21:30,29,9.775,9.775,9.775,9.775,1
20160901|2016-08-28 22:30,29,9.765,9.765,9.765,9.765,1
20160901|2016-08-29 02:30,29,9.73,9.845,9.73,9.745,35
20160901|2016-08-29 06:30,29,9.725,9.725,9.7,9.7,8
20160901|2016-08-29 07:00,29,9.675,9.675,9.655,9.67,5
20160901|2016-08-29 08:30,29,9.665,9.7,9.665,9.68,5
20160901|2016-08-29 09:00,29,9.65,9.65,9.575,9.575,13
20160901|2016-08-29 09:30,29,9.58,9.705,9.57,9.575,50
20160901|2016-08-29 10:00,29,9.56,9.57,9.53,9.53,38
20160901|2016-08-29 10:30,29,9.525,9.525,9.495,9.495,14
20160901|2016-08-29 11:00,29,9.49,9.575,9.48,9.575,13
20160901|2016-08-29 11:30,29,9.6,9.64,9.585,9.61,13
20160901|2016-08-29 12:00,29,9.595,9.595,9.485,9.49,11
20160901|2016-08-29 12:30,29,9.485,9.535,9.48,9.51,15
20160901|2016-08-29 13:00,29,9.495,9.565,9.465,9.565,28
20160901|2016-08-30 03:00,30,9.46,9.46,9.445,9.445,3
20160901|2016-08-30 03:30,30,9.445,9.445,9.435,9.435,3
20160901|2016-08-30 04:00,30,9.435,9.44,9.435,9.44,2
20160901|2016-08-30 04:30,30,9.435,9.435,9.435,9.435,1
20160901|2016-08-30 07:00,30,9.46,9.46,9.45,9.45,2
20160901|2016-08-30 07:30,30,9.45,9.45,9.45,9.45,2
20160901|2016-08-30 08:30,30,9.455,9.455,9.365,9.385,14
20160901|2016-08-30 09:00,30,9.365,9.37,9.355,9.37,17
20160901|2016-08-30 09:30,30,9.36,9.415,9.325,9.405,29
20160901|2016-08-30 10:00,30,9.4,9.4,9.35,9.35,19
20160901|2016-08-30 10:30,30,9.35,9.35,9.295,9.295,17
20160901|2016-08-30 11:00,30,9.31,9.33,9.29,9.29,14
20160901|2016-08-30 11:30,30,9.285,9.29,9.275,9.285,28
20160901|2016-08-30 12:00,30,9.285,9.32,9.285,9.305,7
20160901|2016-08-30 12:30,30,9.305,9.325,9.29,9.31,18
20160901|2016-08-30 13:00,30,9.29,9.29,9.275,9.28,16
20160901|2016-08-31 04:30,31,9.32,9.32,9.32,9.32,1
20160901|2016-08-31 06:30,31,9.32,9.32,9.32,9.32,2
20160901|2016-08-31 09:00,31,9.3,9.3,9.295,9.295,4
20160901|2016-08-31 11:30,31,9.165,9.19,9.16,9.19,14
20160901|2016-08-31 12:00,31,9.19,9.19,9.19,9.19,1
20160901|2016-08-31 12:30,31,9.17,9.17,9.17,9.17,1
20160901|2016-08-31 13:00,31,9.17,9.17,9.16,9.16,6
20160901|2016-08-31 19:30,1,9.315,9.315,9.305,9.305,7
20160901|2016-08-31 21:30,1,9.305,9.305,9.305,9.305,1
20160901|2016-09-01 11:00,1,9.2,9.2,9.2,9.2,2
20160901|2016-09-01 11:30,1,9.19,9.19,9.19,9.19,2
20160901|2016-09-01 12:30,1,9.17,9.17,9.17,9.17,2
20160901|2016-09-01 13:00,1,9.25,9.25,9.25,9.25,1
20160901|2016-09-12 08:30,12,9.43,9.43,9.43,9.43,1
20160901|2016-09-13 10:30,13,9.545,9.545,9.545,9.545,2
20160901|2016-09-13 11:00,13,9.5,9.5,9.5,9.5,1
20161101|2015-11-25 07:30,25,12.665,12.665,12.665,12.665,1
20161101|2015-12-02 02:00,2,12.34,12.34,12.34,12.34,1
20161101|2015-12-09 12:00,9,11.82,11.82,11.82,11.82,1
20161101|2015-12-18 11:00,18,11.87,11.87,11.87,11.87,1
20161101|2016-01-29 10:30,29,12.2,12.2,12.2,12.2,2
20161101|2016-02-29 13:00,29,11.35,11.35,11.35,11.35,9
20161101|2016-03-03 10:00,3,11.01,11.01,11.005,11.005,3
20161101|2016-03-06 19:00,7,11.35,11.35,11.35,11.35,6
20161101|2016-03-07 09:00,7,11.205,11.205,11.205,11.205,1
20161101|2016-03-08 01:30,8,11.31,11.31,11.31,11.31,1
20161101|2016-03-08 21:00,9,11.11,11.11,11.11,11.11,1
20161101|2016-03-10 19:30,11,10.96,10.96,10.96,10.96,1
20161101|2016-03-17 10:00,17,11.11,11.11,11.11,11.11,1
20161101|2016-03-18 05:30,18,11.17,11.17,11.17,11.17,1
20161101|2016-03-24 13:00,24,10.83,10.83,10.83,10.83,1
20161101|2016-03-28 11:00,28,10.78,10.78,10.78,10.78,1
20161101|2016-03-30 09:00,30,10.715,10.715,10.7,10.7,8
20161101|2016-03-30 09:30,30,10.685,10.685,10.685,10.685,2
20161101|2016-03-30 11:00,30,10.65,10.65,10.63,10.63,6
20161101|2016-03-30 12:00,30,10.63,10.63,10.63,10.63,1
20161101|2016-03-30 12:30,30,10.62,10.62,10.62,10.62,9
20161101|2016-03-30 22:00,31,10.7,10.7,10.59,10.59,13
20161101|2016-03-30 23:00,31,10.675,10.675,10.675,10.675,2
20161101|2016-03-31 08:30,31,10.8,10.86,10.8,10.86,7
20161101|2016-03-31 10:00,31,10.765,10.765,10.75,10.755,9
20161101|2016-03-31 11:30,31,10.46,10.475,10.27,10.27,11
20161101|2016-03-31 12:00,31,10.2,10.22,10.15,10.22,18
20161101|2016-03-31 19:00,1,10.25,10.25,10.25,10.25,2
20161101|2016-04-01 08:30,1,10.19,10.19,10.19,10.19,1
20161101|2016-04-01 11:30,1,10.325,10.325,10.315,10.315,4
20161101|2016-04-01 12:00,1,10.33,10.33,10.33,10.33,1
20161101|2016-04-01 12:30,1,10.31,10.31,10.305,10.305,2
20161101|2016-04-04 08:30,4,10.38,10.385,10.37,10.37,3
20161101|2016-04-04 09:00,4,10.305,10.305,10.305,10.305,1
20161101|2016-04-04 10:00,4,10.385,10.385,10.385,10.385,1
20161101|2016-04-04 10:30,4,10.405,10.41,10.4,10.41,4
20161101|2016-04-04 12:30,4,10.41,10.41,10.41,10.41,1
20161101|2016-04-05 08:30,5,10.4,10.4,10.4,10.4,2
20161101|2016-04-05 09:30,5,10.4,10.405,10.4,10.4,3
20161101|2016-04-06 08:30,6,10.42,10.42,10.37,10.37,15
20161101|2016-04-06 09:00,6,10.39,10.39,10.39,10.39,1
20161101|2016-04-06 10:30,6,10.4,10.4,10.4,10.4,1
20161101|2016-04-07 09:30,7,10.425,10.425,10.4,10.4,6
20161101|2016-04-07 10:00,7,10.45,10.46,10.45,10.46,2
20161101|2016-04-08 11:30,8,10.58,10.58,10.58,10.58,1
20161101|2016-04-10 22:00,11,10.57,10.57,10.57,10.57,1
20161101|2016-04-11 02:00,11,10.52,10.52,10.52,10.52,1
20161101|2016-04-11 09:00,11,10.57,10.57,10.57,10.57,2
20161101|2016-04-11 09:30,11,10.6,10.62,10.575,10.575,7
20161101|2016-04-12 09:00,12,10.52,10.52,10.515,10.52,12
20161101|2016-04-13 08:30,13,10.455,10.455,10.45,10.45,3
20161101|2016-04-13 09:30,13,10.47,10.47,10.47,10.47,2
20161101|2016-04-13 19:00,14,10.5,10.5,10.48,10.48,2
20161101|2016-04-14 08:30,14,10.62,10.69,10.62,10.69,4
20161101|2016-04-14 09:00,14,10.735,10.735,10.73,10.73,3
20161101|2016-04-14 13:00,14,10.8,10.81,10.8,10.81,6
20161101|2016-04-18 08:30,18,10.85,10.85,10.85,10.85,1
20161101|2016-04-18 13:00,18,10.85,10.85,10.85,10.85,6
20161101|2016-04-19 08:30,19,10.84,10.84,10.84,10.84,3
20161101|2016-04-20 11:30,20,11.105,11.105,11.105,11.105,5
20161101|2016-04-21 03:30,21,11.22,11.22,11.22,11.22,1
20161101|2016-04-21 09:00,21,11.175,11.175,11.175,11.175,4
20161101|2016-04-21 23:00,22,11.08,11.08,11.08,11.08,1
20161101|2016-04-22 09:00,22,11.105,11.11,11.105,11.11,2
20161101|2016-04-24 19:00,25,11.1,11.1,11.1,11.1,1
20161101|2016-04-24 19:30,25,11.2,11.2,11.2,11.2,1
20161101|2016-04-25 00:00,25,11.25,11.25,11.25,11.25,1
20161101|2016-04-25 08:30,25,11.2,11.3,11.2,11.3,11
20161101|2016-04-25 09:00,25,11.3,11.33,11.3,11.33,3
20161101|2016-04-25 09:30,25,11.27,11.27,11.27,11.27,11
20161101|2016-04-25 10:30,25,11.31,11.31,11.295,11.3,6
20161101|2016-04-25 11:00,25,11.35,11.37,11.35,11.37,2
20161101|2016-04-25 12:00,25,11.445,11.445,11.33,11.33,6
20161101|2016-04-26 04:30,26,11.4,11.4,11.4,11.4,1
20161101|2016-04-26 05:30,26,11.49,11.49,11.49,11.49,1
20161101|2016-04-26 08:30,26,11.48,11.48,11.48,11.48,10
20161101|2016-04-26 09:30,26,11.45,11.45,11.45,11.45,1
20161101|2016-04-26 10:00,26,11.39,11.39,11.39,11.39,2
20161101|2016-04-26 11:00,26,11.48,11.48,11.48,11.48,1
20161101|2016-04-26 13:00,26,11.44,11.44,11.44,11.44,2
20161101|2016-04-26 19:30,27,11.425,11.425,11.425,11.425,1
20161101|2016-04-27 08:30,27,11.45,11.45,11.45,11.45,4
20161101|2016-04-27 11:30,27,11.225,11.225,11.225,11.225,1
20161101|2016-04-28 05:00,28,11.34,11.375,11.34,11.375,2
20161101|2016-04-28 07:00,28,11.4,11.42,11.4,11.42,2
20161101|2016-04-29 00:00,29,11.27,11.27,11.27,11.27,1
20161101|2016-05-01 19:30,2,11.445,11.45,11.445,11.45,6
20161101|2016-05-02 08:30,2,11.495,11.52,11.495,11.52,8
20161101|2016-05-02 09:00,2,11.52,11.52,11.52,11.52,6
20161101|2016-05-02 09:30,2,11.54,11.54,11.54,11.54,2
20161101|2016-05-02 13:00,2,11.56,11.56,11.56,11.56,1
20161101|2016-05-03 08:30,3,11.56,11.6,11.56,11.6,10
20161101|2016-05-03 09:00,3,11.64,11.64,11.64,11.64,5
20161101|2016-05-04 08:30,4,11.7,11.7,11.7,11.7,2
20161101|2016-05-04 09:00,4,11.75,11.75,11.75,11.75,2
20161101|2016-05-04 20:00,5,11.565,11.565,11.565,11.565,2
20161101|2016-05-05 01:00,5,11.63,11.63,11.63,11.63,1
20161101|2016-05-05 02:00,5,11.63,11.63,11.63,11.63,1
20161101|2016-05-05 09:00,5,11.65,11.65,11.65,11.65,1
20161101|2016-05-05 09:30,5,11.63,11.63,11.63,11.63,1
20161101|2016-05-05 10:30,5,11.64,11.65,11.64,11.65,2
20161101|2016-05-05 11:00,5,11.66,11.66,11.66,11.66,1
20161101|2016-05-05 11:30,5,11.66,11.66,11.66,11.66,1
20161101|2016-05-05 12:30,5,11.615,11.615,11.615,11.615,1
20161101|2016-05-05 13:00,5,11.62,11.62,11.62,11.62,1
20161101|2016-05-06 08:30,6,11.7,11.7,11.7,11.7,4
20161101|2016-05-06 09:30,6,11.695,11.695,11.695,11.695,1
20161101|2016-05-08 19:00,9,11.505,11.505,11.185,11.29,5
20161101|2016-05-09 08:30,9,11.5,11.5,11.41,11.41,7
20161101|2016-05-09 12:00,9,11.51,11.51,11.51,11.51,1
20161101|2016-05-09 13:00,9,11.52,11.52,11.52,11.52,1
20161101|2016-05-10 08:30,10,11.7,11.7,11.7,11.7,6
20161101|2016-05-10 12:30,10,11.685,11.685,11.685,11.685,1
20161101|2016-05-11 08:30,11,11.715,11.715,11.715,11.715,1
20161101|2016-05-11 09:00,11,11.6,11.6,11.6,11.6,1
20161101|2016-05-11 11:30,11,11.685,11.685,11.685,11.685,3
20161101|2016-05-12 01:30,12,11.75,11.75,11.75,11.75,1
20161101|2016-05-12 04:30,12,11.77,11.77,11.77,11.77,6
20161101|2016-05-12 08:30,12,11.75,11.82,11.75,11.82,7
20161101|2016-05-12 09:00,12,11.815,11.835,11.815,11.835,4
20161101|2016-05-12 10:00,12,11.9,11.9,11.9,11.9,1
20161101|2016-05-12 10:30,12,11.93,11.94,11.925,11.94,14
20161101|2016-05-12 11:00,12,11.88,11.97,11.88,11.97,40
20161101|2016-05-12 11:30,12,11.97,12,11.97,12,4
20161101|2016-05-12 13:00,12,12.08,12.08,12.08,12.08,1
20161101|2016-05-13 08:30,13,12.06,12.06,12.045,12.045,4
20161101|2016-05-13 09:30,13,11.95,11.98,11.95,11.95,13
20161101|2016-05-13 10:00,13,11.96,11.97,11.96,11.96,7
20161101|2016-05-13 10:30,13,12.005,12.005,12.005,12.005,2
20161101|2016-05-13 11:00,13,12.045,12.06,12.045,12.06,7
20161101|2016-05-13 11:30,13,12.075,12.075,12.05,12.05,3
20161101|2016-05-13 12:00,13,12.065,12.065,12.03,12.03,7
20161101|2016-05-13 12:30,13,12.03,12.035,12.02,12.02,4
20161101|2016-05-13 13:00,13,12.02,12.02,12.02,12.02,1
20161101|2016-05-15 22:30,16,12.1,12.1,12.1,12.1,2
20161101|2016-05-16 08:30,16,12.055,12.055,12.055,12.055,2
20161101|2016-05-16 09:00,16,12.11,12.11,12.11,12.11,2
20161101|2016-05-16 09:30,16,12.19,12.25,12.15,12.15,13
20161101|2016-05-16 10:00,16,12.185,12.185,12.185,12.185,1
20161101|2016-05-16 10:30,16,12.275,12.295,12.275,12.295,8
20161101|2016-05-16 11:30,16,12.25,12.25,12.25,12.25,7
20161101|2016-05-16 12:30,16,12.255,12.255,12.255,12.255,2
20161101|2016-05-16 13:00,16,12.255,12.255,12.225,12.225,3
20161101|2016-05-16 19:00,17,12.375,12.38,12.375,12.38,7
20161101|2016-05-16 21:00,17,12.295,12.295,12.295,12.295,1
20161101|2016-05-17 08:30,17,12.43,12.445,12.43,12.445,10
20161101|2016-05-17 09:00,17,12.405,12.405,12.36,12.36,4
20161101|2016-05-17 09:30,17,12.28,12.34,12.25,12.34,3
20161101|2016-05-17 10:30,17,12.385,12.385,12.385,12.385,1
20161101|2016-05-17 11:00,17,12.39,12.39,12.39,12.39,1
20161101|2016-05-17 11:30,17,12.355,12.355,12.355,12.355,1
20161101|2016-05-17 19:30,18,12.39,12.39,12.39,12.39,1
20161101|2016-05-17 20:00,18,12.35,12.35,12.35,12.35,3
20161101|2016-05-18 08:30,18,12.4,12.4,12.3,12.3,7
20161101|2016-05-18 09:30,18,12.375,12.375,12.375,12.375,2
20161101|2016-05-18 20:30,19,12.395,12.395,12.395,12.395,1
20161101|2016-05-18 21:00,19,12.385,12.385,12.32,12.32,19
20161101|2016-05-18 22:00,19,12.32,12.32,12.32,12.32,8
20161101|2016-05-18 22:30,19,12.335,12.335,12.335,12.335,1
20161101|2016-05-19 05:00,19,12.41,12.41,12.41,12.41,4
20161101|2016-05-19 06:30,19,12.365,12.365,12.32,12.32,18
20161101|2016-05-19 07:00,19,12.31,12.31,12.31,12.31,1
20161101|2016-05-19 08:30,19,12.3,12.31,12.3,12.3,4
20161101|2016-05-19 09:30,19,12.335,12.345,12.335,12.345,2
20161101|2016-05-19 10:00,19,12.35,12.36,12.35,12.36,2
20161101|2016-05-20 09:30,20,12.145,12.165,12.145,12.165,16
20161101|2016-05-20 10:00,20,12.13,12.135,12.13,12.135,5
20161101|2016-05-20 11:30,20,12.155,12.155,12.155,12.155,1
20161101|2016-05-20 13:00,20,12.11,12.11,12.11,12.11,1
20161101|2016-05-22 19:00,23,12.105,12.105,12.105,12.105,1
20161101|2016-05-23 05:30,23,12.1,12.1,12.1,12.1,2
20161101|2016-05-23 06:00,23,12.1,12.1,12.1,12.1,2
20161101|2016-05-23 07:00,23,12.1,12.1,12.1,12.1,1
20161101|2016-05-23 07:30,23,12.1,12.1,12.1,12.1,1
20161101|2016-05-23 08:30,23,12.1,12.13,12.1,12.1,27
20161101|2016-05-23 11:00,23,12.105,12.105,12.1,12.1,19
20161101|2016-05-23 12:00,23,12.01,12.01,12,12,3
20161101|2016-05-23 12:30,23,12,12.005,12,12,5
20161101|2016-05-23 19:00,24,12.005,12.005,12.005,12.005,2
20161101|2016-05-23 19:30,24,12,12,12,12,5
20161101|2016-05-23 20:00,24,12,12,12,12,4
20161101|2016-05-23 21:30,24,12,12,12,12,5
20161101|2016-05-24 00:30,24,12,12,12,12,5
20161101|2016-05-24 01:00,24,12,12,12,12,1
20161101|2016-05-24 03:00,24,12,12,12,12,1
20161101|2016-05-24 03:30,24,12,12,12,12,1
20161101|2016-05-24 04:30,24,12,12,12,12,3
20161101|2016-05-24 09:00,24,12.05,12.05,12,12,5
20161101|2016-05-24 09:30,24,12,12,12,12,16
20161101|2016-05-24 12:00,24,12.005,12.005,12,12,3
20161101|2016-05-25 00:00,25,11.905,11.905,11.9,11.9,4
20161101|2016-05-25 08:30,25,11.9,11.91,11.9,11.9,50
20161101|2016-05-25 09:00,25,11.9,11.9,11.9,11.9,7
20161101|2016-05-25 09:30,25,11.8,11.8,11.8,11.8,1
20161101|2016-05-25 10:00,25,11.8,11.8,11.8,11.8,38
20161101|2016-05-25 11:00,25,11.81,11.81,11.8,11.8,14
20161101|2016-05-25 13:00,25,11.735,11.735,11.7,11.7,4
20161101|2016-05-25 19:30,26,11.77,11.77,11.77,11.77,2
20161101|2016-05-26 09:00,26,11.78,11.78,11.7,11.7,5
20161101|2016-05-26 09:30,26,11.615,11.615,11.615,11.615,7
20161101|2016-05-26 10:00,26,11.555,11.555,11.53,11.53,14
20161101|2016-05-26 10:30,26,11.54,11.54,11.54,11.54,3
20161101|2016-05-26 11:00,26,11.585,11.585,11.585,11.585,1
20161101|2016-05-26 11:30,26,11.525,11.525,11.525,11.525,1
20161101|2016-05-27 07:00,27,11.54,11.56,11.54,11.56,11
20161101|2016-05-27 09:00,27,11.51,11.51,11.5,11.5,3
20161101|2016-05-27 09:30,27,11.46,11.47,11.42,11.42,13
20161101|2016-05-27 10:00,27,11.42,11.42,11.42,11.42,4
20161101|2016-05-27 10:30,27,11.4,11.4,11.345,11.345,22
20161101|2016-05-27 11:00,27,11.315,11.315,11.31,11.31,5
20161101|2016-05-27 11:30,27,11.275,11.275,11.27,11.275,7
20161101|2016-05-27 12:00,27,11.275,11.275,11.22,11.22,13
20161101|2016-05-27 13:00,27,11.32,11.32,11.32,11.32,1
20161101|2016-05-31 09:00,31,11.415,11.415,11.415,11.415,1
20161101|2016-05-31 11:30,31,11.36,11.365,11.36,11.365,8
20161101|2016-05-31 13:00,31,11.345,11.48,11.345,11.48,13
20161101|2016-06-01 09:00,1,11.405,11.405,11.405,11.405,1
20161101|2016-06-01 10:00,1,11.5,11.5,11.5,11.5,3
20161101|2016-06-01 12:00,1,11.485,11.5,11.485,11.5,3
20161101|2016-06-01 13:00,1,11.49,11.5,11.49,11.5,3
20161101|2016-06-01 21:00,2,11.64,11.67,11.64,11.67,7
20161101|2016-06-01 21:30,2,11.655,11.655,11.655,11.655,3
20161101|2016-06-02 01:00,2,11.69,11.69,11.69,11.69,1
20161101|2016-06-02 05:30,2,11.655,11.655,11.655,11.655,1
20161101|2016-06-02 08:30,2,11.61,11.61,11.61,11.61,2
20161101|2016-06-02 09:00,2,11.62,11.62,11.61,11.61,2
20161101|2016-06-02 10:00,2,11.75,11.82,11.75,11.82,12
20161101|2016-06-02 11:30,2,11.88,11.88,11.88,11.88,5
20161101|2016-06-02 12:00,2,11.88,11.88,11.88,11.88,4
20161101|2016-06-02 19:00,3,11.91,11.935,11.91,11.935,2
20161101|2016-06-02 20:00,3,11.935,11.935,11.935,11.935,1
20161101|2016-06-03 01:30,3,11.93,11.93,11.93,11.93,1
20161101|2016-06-03 08:30,3,11.9,11.9,11.9,11.9,1
20161101|2016-06-03 11:30,3,11.905,11.905,11.905,11.905,10
20161101|2016-06-06 09:00,6,11.915,11.915,11.905,11.905,10
20161101|2016-06-06 10:00,6,12,12.1,12,12.1,13
20161101|2016-06-06 10:30,6,12.1,12.125,12.1,12.125,3
20161101|2016-06-06 11:00,6,12.15,12.2,12.15,12.2,7
20161101|2016-06-06 11:30,6,12.1,12.1,12.1,12.1,5
20161101|2016-06-06 12:30,6,12.18,12.18,12.18,12.18,1
20161101|2016-06-06 22:00,7,12.21,12.21,12.21,12.21,1
20161101|2016-06-07 01:30,7,12.245,12.25,12.245,12.25,2
20161101|2016-06-07 02:00,7,12.225,12.225,12.225,12.225,2
20161101|2016-06-07 09:00,7,12.22,12.22,12.215,12.215,5
20161101|2016-06-07 09:30,7,12.25,12.25,12.235,12.235,18
20161101|2016-06-07 10:00,7,12.23,12.23,12.23,12.23,1
20161101|2016-06-07 10:30,7,12.23,12.23,12.23,12.23,4
20161101|2016-06-07 11:00,7,12.265,12.265,12.265,12.265,2
20161101|2016-06-07 11:30,7,12.275,12.29,12.275,12.29,6
20161101|2016-06-07 12:30,7,12.285,12.285,12.285,12.285,2
20161101|2016-06-08 08:30,8,12.27,12.305,12.215,12.305,20
20161101|2016-06-08 11:00,8,12.35,12.35,12.35,12.35,1
20161101|2016-06-08 19:00,9,11.94,11.94,11.915,11.915,2
20161101|2016-06-09 00:30,9,11.895,11.905,11.895,11.905,5
20161101|2016-06-09 04:30,9,11.88,11.88,11.88,11.88,1
20161101|2016-06-09 07:30,9,11.89,11.89,11.89,11.89,1
20161101|2016-06-09 08:30,9,11.88,11.88,11.76,11.765,8
20161101|2016-06-09 09:00,9,11.755,11.755,11.665,11.725,10
20161101|2016-06-09 09:30,9,11.755,11.755,11.755,11.755,2
20161101|2016-06-09 10:30,9,11.86,11.875,11.86,11.875,5
20161101|2016-06-09 11:00,9,11.86,11.86,11.845,11.845,2
20161101|2016-06-09 11:30,9,11.93,11.93,11.93,11.93,1
20161101|2016-06-09 12:30,9,11.855,11.855,11.855,11.855,1
20161101|2016-06-09 13:00,9,11.855,11.855,11.85,11.85,16
20161101|2016-06-09 20:30,10,11.805,11.805,11.805,11.805,1
20161101|2016-06-09 22:30,10,11.73,11.73,11.73,11.73,1
20161101|2016-06-10 11:00,10,11.835,11.835,11.775,11.775,2
20161101|2016-06-12 19:30,13,11.925,11.925,11.925,11.925,2
20161101|2016-06-13 09:00,13,11.85,11.85,11.85,11.85,2
20161101|2016-06-13 09:30,13,11.85,11.85,11.85,11.85,1
20161101|2016-06-14 01:30,14,11.75,11.75,11.75,11.75,1
20161101|2016-06-14 08:30,14,11.72,11.72,11.71,11.71,2
20161101|2016-06-14 10:00,14,11.74,11.81,11.74,11.81,6
20161101|2016-06-15 08:30,15,11.925,12.125,11.925,12.125,20
20161101|2016-06-15 09:30,15,11.995,12.065,11.995,12.065,2
20161101|2016-06-15 11:30,15,12,12,12,12,1
20161101|2016-06-15 13:00,15,12.06,12.06,12.06,12.06,1
20161101|2016-06-16 08:30,16,11.8,11.8,11.8,11.8,10
20161101|2016-06-16 09:00,16,11.835,11.835,11.815,11.815,6
20161101|2016-06-16 09:30,16,11.8,11.8,11.8,11.8,1
20161101|2016-06-16 10:30,16,11.8,11.8,11.8,11.8,5
20161101|2016-06-16 11:00,16,11.8,11.815,11.8,11.815,7
20161101|2016-06-16 11:30,16,11.815,11.82,11.815,11.82,3
20161101|2016-06-16 12:00,16,11.86,11.86,11.835,11.835,4
20161101|2016-06-16 13:00,16,11.8,11.8,11.8,11.8,5
20161101|2016-06-17 07:00,17,11.84,11.84,11.84,11.84,1
20161101|2016-06-17 08:30,17,11.8,11.8,11.8,11.8,6
20161101|2016-06-17 09:00,17,11.81,11.81,11.81,11.81,2
20161101|2016-06-17 09:30,17,11.81,11.81,11.81,11.81,8
20161101|2016-06-17 10:00,17,11.8,11.81,11.8,11.8,11
20161101|2016-06-17 13:00,17,11.8,11.8,11.8,11.8,8
20161101|2016-06-19 19:00,20,11.945,11.945,11.945,11.945,1
20161101|2016-06-20 09:00,20,11.86,11.86,11.86,11.86,4
20161101|2016-06-20 09:30,20,11.83,11.83,11.75,11.75,52
20161101|2016-06-20 10:30,20,11.725,11.725,11.7,11.7,12
20161101|2016-06-20 11:00,20,11.7,11.7,11.7,11.7,22
20161101|2016-06-20 11:30,20,11.7,11.7,11.7,11.7,5
20161101|2016-06-20 12:00,20,11.7,11.7,11.7,11.7,15
20161101|2016-06-20 19:30,21,11.61,11.61,11.61,11.61,1
20161101|2016-06-21 06:00,21,11.525,11.525,11.51,11.51,8
20161101|2016-06-21 06:30,21,11.515,11.515,11.515,11.515,2
20161101|2016-06-21 07:00,21,11.51,11.51,11.51,11.51,1
20161101|2016-06-21 08:30,21,11.55,11.55,11.475,11.475,7
20161101|2016-06-21 10:00,21,11.55,11.575,11.55,11.575,4
20161101|2016-06-21 10:30,21,11.525,11.55,11.525,11.55,3
20161101|2016-06-21 11:00,21,11.55,11.55,11.55,11.55,8
20161101|2016-06-21 11:30,21,11.55,11.55,11.55,11.55,11
20161101|2016-06-21 12:00,21,11.55,11.55,11.55,11.55,6
20161101|2016-06-21 12:30,21,11.555,11.57,11.55,11.57,56
20161101|2016-06-21 13:00,21,11.55,11.55,11.5,11.5,48
20161101|2016-06-22 07:00,22,11.5,11.5,11.5,11.5,2
20161101|2016-06-22 07:30,22,11.5,11.5,11.5,11.5,7
20161101|2016-06-22 08:30,22,11.5,11.5,11.5,11.5,1
20161101|2016-06-22 09:00,22,11.505,11.505,11.505,11.505,6
20161101|2016-06-22 09:30,22,11.505,11.505,11.505,11.505,4
20161101|2016-06-22 10:00,22,11.5,11.5,11.5,11.5,4
20161101|2016-06-22 10:30,22,11.51,11.51,11.5,11.5,11
20161101|2016-06-22 11:00,22,11.5,11.5,11.5,11.5,6
20161101|2016-06-22 11:30,22,11.5,11.5,11.5,11.5,12
20161101|2016-06-22 13:00,22,11.5,11.5,11.5,11.5,3
20161101|2016-06-22 19:00,23,11.5,11.5,11.5,11.5,4
20161101|2016-06-22 20:00,23,11.5,11.5,11.5,11.5,6
20161101|2016-06-22 20:30,23,11.5,11.5,11.5,11.5,1
20161101|2016-06-22 22:30,23,11.5,11.5,11.5,11.5,1
20161101|2016-06-22 23:30,23,11.5,11.5,11.5,11.5,1
20161101|2016-06-23 01:00,23,11.5,11.5,11.5,11.5,4
20161101|2016-06-23 01:30,23,11.5,11.5,11.5,11.5,3
20161101|2016-06-23 02:00,23,11.51,11.515,11.51,11.515,2
20161101|2016-06-23 03:00,23,11.5,11.5,11.5,11.5,3
20161101|2016-06-23 04:30,23,11.5,11.5,11.5,11.5,1
20161101|2016-06-23 05:00,23,11.5,11.515,11.5,11.515,8
20161101|2016-06-23 05:30,23,11.5,11.5,11.5,11.5,2
20161101|2016-06-23 07:30,23,11.5,11.5,11.5,11.5,1
20161101|2016-06-23 08:30,23,11.5,11.5,11.5,11.5,9
20161101|2016-06-23 09:30,23,11.5,11.5,11.35,11.35,42
20161101|2016-06-23 10:00,23,11.435,11.45,11.435,11.45,3
20161101|2016-06-23 11:00,23,11.38,11.38,11.38,11.38,1
20161101|2016-06-23 11:30,23,11.34,11.34,11.33,11.33,6
20161101|2016-06-23 12:00,23,11.33,11.33,11.33,11.33,1
20161101|2016-06-23 12:30,23,11.33,11.33,11.33,11.33,1
20161101|2016-06-23 13:00,23,11.305,11.305,11.3,11.3,51
20161101|2016-06-23 19:00,24,11.305,11.305,11.3,11.3,6
20161101|2016-06-23 19:30,24,11.3,11.3,11.3,11.3,1
20161101|2016-06-23 20:00,24,11.3,11.33,11.3,11.32,6
20161101|2016-06-23 21:00,24,11.3,11.3,11.3,11.3,16
20161101|2016-06-23 21:30,24,11.3,11.32,11.3,11.32,16
20161101|2016-06-23 22:00,24,11.31,11.31,11.31,11.31,1
20161101|2016-06-23 22:30,24,11.3,11.3,11.2,11.2,28
20161101|2016-06-23 23:00,24,11.2,11.2,11.2,11.2,10
20161101|2016-06-23 23:30,24,11.2,11.2,11.2,11.2,1
20161101|2016-06-24 00:00,24,11.2,11.2,11.2,11.2,1
20161101|2016-06-24 02:30,24,11.2,11.2,11.2,11.2,1
20161101|2016-06-24 05:00,24,11.29,11.29,11.29,11.29,1
20161101|2016-06-24 05:30,24,11.25,11.25,11.25,11.25,1
20161101|2016-06-24 07:00,24,11.205,11.205,11.205,11.205,1
20161101|2016-06-24 08:30,24,11.195,11.2,11.195,11.2,3
20161101|2016-06-24 09:00,24,11.185,11.485,11.185,11.485,12
20161101|2016-06-24 09:30,24,11.46,11.46,11.46,11.46,4
20161101|2016-06-24 11:30,24,11.25,11.25,11.25,11.25,1
20161101|2016-06-24 12:30,24,11.225,11.225,11.19,11.22,9
20161101|2016-06-26 19:00,27,11.26,11.26,11.26,11.26,4
20161101|2016-06-26 19:30,27,11.33,11.33,11.33,11.33,1
20161101|2016-06-26 20:00,27,11.26,11.26,11.26,11.26,1
20161101|2016-06-26 20:30,27,11.225,11.225,11.225,11.225,1
20161101|2016-06-27 08:30,27,11.225,11.225,11.225,11.225,1
20161101|2016-06-27 09:30,27,11.31,11.35,11.31,11.31,5
20161101|2016-06-27 10:30,27,11.39,11.39,11.39,11.39,1
20161101|2016-06-28 09:00,28,11.45,11.45,11.45,11.45,1
20161101|2016-06-28 10:30,28,11.25,11.27,11.23,11.23,9
20161101|2016-06-28 11:00,28,11.23,11.23,11.21,11.21,10
20161101|2016-06-28 11:30,28,11.185,11.19,11.185,11.19,3
20161101|2016-06-28 12:00,28,11.21,11.21,11.165,11.165,12
20161101|2016-06-28 12:30,28,11.165,11.165,11.165,11.165,1
20161101|2016-06-28 19:30,29,11.2,11.205,11.2,11.205,2
20161101|2016-06-28 21:00,29,11.18,11.18,11.18,11.18,1
20161101|2016-06-28 23:00,29,11.2,11.2,11.2,11.2,1
20161101|2016-06-28 23:30,29,11.19,11.19,11.19,11.19,1
20161101|2016-06-29 04:30,29,11.19,11.19,11.19,11.19,1
20161101|2016-06-29 08:30,29,11.225,11.23,11.225,11.23,12
20161101|2016-06-29 09:00,29,11.3,11.31,11.3,11.31,6
20161101|2016-06-29 09:30,29,11.285,11.33,11.285,11.33,2
20161101|2016-06-29 10:00,29,11.2,11.2,11.2,11.2,4
20161101|2016-06-29 10:30,29,11.2,11.205,11.2,11.205,4
20161101|2016-06-29 11:00,29,11.2,11.2,11.2,11.2,12
20161101|2016-06-29 11:30,29,11.2,11.22,11.2,11.22,7
20161101|2016-06-29 12:00,29,11.2,11.2,11.2,11.2,14
20161101|2016-06-30 00:00,30,11.22,11.22,11.22,11.22,1
20161101|2016-06-30 01:00,30,11.22,11.22,11.22,11.22,2
20161101|2016-06-30 03:30,30,11.235,11.235,11.235,11.235,1
20161101|2016-06-30 08:30,30,11.2,11.2,11.2,11.2,9
20161101|2016-06-30 09:00,30,11.2,11.2,11.15,11.15,48
20161101|2016-06-30 09:30,30,11.15,11.15,11.01,11.01,5
20161101|2016-06-30 10:00,30,11.09,11.09,11.065,11.065,2
20161101|2016-06-30 10:30,30,11.03,11.03,11.03,11.03,1
20161101|2016-06-30 11:00,30,11.055,11.055,11.055,11.055,2
20161101|2016-06-30 11:30,30,11.035,11.035,10.935,10.965,4
20161101|2016-06-30 12:30,30,10.93,10.93,10.93,10.93,1
20161101|2016-06-30 13:00,30,10.9,10.9,10.9,10.9,1
20161101|2016-06-30 19:00,1,10.95,10.95,10.95,10.95,7
20161101|2016-06-30 20:00,1,11,11,11,11,1
20161101|2016-07-01 02:30,1,11,11,11,11,1
20161101|2016-07-01 03:00,1,11,11,11,11,1
20161101|2016-07-01 05:00,1,11.04,11.045,11.02,11.02,3
20161101|2016-07-01 06:00,1,10.98,10.98,10.98,10.98,1
20161101|2016-07-01 08:30,1,10.95,10.97,10.95,10.95,38
20161101|2016-07-01 09:00,1,10.95,10.965,10.95,10.965,7
20161101|2016-07-01 09:30,1,10.85,10.85,10.835,10.835,46
20161101|2016-07-01 10:00,1,10.85,10.85,10.85,10.85,10
20161101|2016-07-01 10:30,1,10.86,10.86,10.835,10.835,7
20161101|2016-07-01 11:00,1,10.82,10.82,10.82,10.82,1
20161101|2016-07-01 11:30,1,10.81,10.81,10.81,10.81,1
20161101|2016-07-01 12:00,1,10.8,10.8,10.75,10.75,4
20161101|2016-07-01 13:00,1,10.73,10.73,10.73,10.73,2
20161101|2016-07-05 08:30,5,10.65,10.65,10.595,10.6,7
20161101|2016-07-05 09:00,5,10.585,10.59,10.585,10.59,3
20161101|2016-07-05 09:30,5,10.605,10.775,10.605,10.775,4
20161101|2016-07-05 10:00,5,10.83,10.83,10.665,10.665,5
20161101|2016-07-05 10:30,5,10.685,10.69,10.685,10.69,3
20161101|2016-07-05 11:00,5,10.57,10.57,10.57,10.57,1
20161101|2016-07-05 11:30,5,10.595,10.595,10.56,10.56,7
20161101|2016-07-05 12:30,5,10.54,10.54,10.54,10.54,2
20161101|2016-07-05 13:00,5,10.57,10.6,10.57,10.6,15
20161101|2016-07-05 19:00,6,10.64,10.64,10.64,10.64,2
20161101|2016-07-05 20:00,6,10.625,10.625,10.625,10.625,2
20161101|2016-07-06 01:00,6,10.645,10.645,10.645,10.645,1
20161101|2016-07-06 01:30,6,10.645,10.655,10.645,10.655,7
20161101|2016-07-06 03:30,6,10.67,10.67,10.67,10.67,1
20161101|2016-07-06 06:30,6,10.66,10.66,10.66,10.66,2
20161101|2016-07-06 09:00,6,10.61,10.61,10.61,10.61,1
20161101|2016-07-06 10:00,6,10.585,10.585,10.555,10.555,7
20161101|2016-07-06 10:30,6,10.57,10.65,10.57,10.65,42
20161101|2016-07-06 12:30,6,10.75,10.75,10.75,10.75,5
20161101|2016-07-06 13:00,6,10.805,10.955,10.805,10.92,32
20161101|2016-07-07 00:00,7,10.865,10.865,10.865,10.865,1
20161101|2016-07-07 02:00,7,10.88,10.88,10.88,10.88,2
20161101|2016-07-07 04:30,7,10.9,10.9,10.9,10.9,1
20161101|2016-07-07 07:00,7,10.935,10.935,10.935,10.935,1
20161101|2016-07-07 08:30,7,10.95,11.16,10.95,11.16,6
20161101|2016-07-07 09:00,7,11.1,11.1,11.1,11.1,2
20161101|2016-07-07 09:30,7,11.12,11.125,11.12,11.125,2
20161101|2016-07-07 10:30,7,11.04,11.06,11.04,11.06,8
20161101|2016-07-07 11:00,7,11.12,11.12,11.12,11.12,2
20161101|2016-07-07 12:00,7,11.075,11.075,11.075,11.075,1
20161101|2016-07-07 12:30,7,11.085,11.145,11.075,11.145,7
20161101|2016-07-07 13:00,7,11.145,11.17,11.145,11.17,2
20161101|2016-07-07 21:00,8,11.1,11.1,11.1,11.1,2
20161101|2016-07-08 07:30,8,11.03,11.03,11.015,11.015,2
20161101|2016-07-08 08:30,8,10.865,10.885,10.865,10.885,3
20161101|2016-07-08 10:30,8,11.07,11.07,11.07,11.07,1
20161101|2016-07-08 11:00,8,10.885,10.885,10.885,10.885,1
20161101|2016-07-08 13:00,8,10.9,10.9,10.89,10.89,6
20161101|2016-07-10 19:00,11,10.89,10.89,10.89,10.89,1
20161101|2016-07-10 20:30,11,10.855,10.855,10.855,10.855,1
20161101|2016-07-11 04:30,11,10.825,10.825,10.825,10.825,2
20161101|2016-07-11 08:30,11,10.85,10.88,10.85,10.88,2
20161101|2016-07-11 09:00,11,10.88,10.88,10.88,10.88,1
20161101|2016-07-11 11:30,11,10.875,10.905,10.875,10.905,5
20161101|2016-07-12 05:00,12,11.06,11.06,11.06,11.06,1
20161101|2016-07-12 07:30,12,11.07,11.07,11.07,11.07,1
20161101|2016-07-12 08:30,12,11.03,11.095,11.03,11.095,3
20161101|2016-07-12 10:30,12,10.91,10.91,10.9,10.9,9
20161101|2016-07-12 11:00,12,10.92,10.935,10.9,10.9,14
20161101|2016-07-12 12:00,12,10.985,10.985,10.93,10.93,3
20161101|2016-07-12 12:30,12,10.9,10.96,10.9,10.96,7
20161101|2016-07-12 19:30,13,11.06,11.06,11.06,11.06,1
20161101|2016-07-13 08:30,13,10.97,10.97,10.91,10.91,4
20161101|2016-07-13 09:30,13,10.91,10.925,10.9,10.905,12
20161101|2016-07-13 11:00,13,10.9,10.905,10.9,10.9,15
20161101|2016-07-13 11:30,13,10.9,10.905,10.9,10.905,6
20161101|2016-07-13 12:00,13,10.9,10.905,10.9,10.905,2
20161101|2016-07-13 12:30,13,10.9,10.955,10.9,10.955,3
20161101|2016-07-13 21:00,14,10.96,10.96,10.96,10.96,1
20161101|2016-07-14 03:00,14,10.975,10.975,10.975,10.975,1
20161101|2016-07-14 04:00,14,10.965,10.965,10.965,10.965,1
20161101|2016-07-14 04:30,14,10.965,10.965,10.965,10.965,1
20161101|2016-07-14 08:30,14,11,11,10.99,10.99,7
20161101|2016-07-14 09:00,14,10.915,10.915,10.915,10.915,1
20161101|2016-07-14 09:30,14,10.9,10.9,10.885,10.885,2
20161101|2016-07-14 10:00,14,10.91,10.91,10.91,10.91,1
20161101|2016-07-14 10:30,14,10.905,10.905,10.85,10.85,19
20161101|2016-07-14 11:30,14,10.85,10.85,10.85,10.85,4
20161101|2016-07-14 12:00,14,10.85,10.89,10.85,10.85,15
20161101|2016-07-14 12:30,14,10.85,10.855,10.85,10.855,3
20161101|2016-07-14 13:00,14,10.895,10.895,10.85,10.88,5
20161101|2016-07-15 08:30,15,10.85,10.85,10.85,10.85,4
20161101|2016-07-15 09:00,15,10.85,10.86,10.8,10.8,18
20161101|2016-07-15 09:30,15,10.8,10.81,10.8,10.81,4
20161101|2016-07-15 12:00,15,10.8,10.8,10.8,10.8,3
20161101|2016-07-15 13:00,15,10.8,10.8,10.8,10.8,1
20161101|2016-07-17 19:00,18,10.8,10.8,10.8,10.8,3
20161101|2016-07-17 20:30,18,10.82,10.82,10.82,10.82,1
20161101|2016-07-17 21:30,18,10.84,10.84,10.84,10.84,2
20161101|2016-07-18 03:00,18,10.8,10.8,10.8,10.8,4
20161101|2016-07-18 03:30,18,10.8,10.8,10.8,10.8,1
20161101|2016-07-18 04:00,18,10.8,10.8,10.8,10.8,1
20161101|2016-07-18 08:30,18,10.8,10.8,10.8,10.8,7
20161101|2016-07-18 09:00,18,10.8,10.81,10.8,10.81,3
20161101|2016-07-18 10:30,18,10.825,10.825,10.81,10.81,5
20161101|2016-07-18 11:30,18,10.815,10.815,10.81,10.81,3
20161101|2016-07-18 12:00,18,10.845,10.85,10.845,10.85,2
20161101|2016-07-18 12:30,18,10.86,10.885,10.86,10.885,2
20161101|2016-07-18 13:00,18,10.94,11.1,10.94,11.05,20
20161101|2016-07-18 19:00,19,11.03,11.03,11,11,5
20161101|2016-07-19 08:30,19,11.075,11.075,11.075,11.075,1
20161101|2016-07-19 09:00,19,11.055,11.055,11.05,11.05,3
20161101|2016-07-19 12:00,19,10.95,10.95,10.94,10.94,9
20161101|2016-07-20 04:00,20,11.085,11.085,11.085,11.085,1
20161101|2016-07-20 08:30,20,11.045,11.145,11.045,11.145,5
20161101|2016-07-20 09:00,20,11.1,11.1,11.1,11.1,1
20161101|2016-07-20 10:00,20,11.075,11.1,11.075,11.1,2
20161101|2016-07-20 13:00,20,11.075,11.075,11.075,11.075,1
20161101|2016-07-21 08:30,21,11.025,11.025,11.02,11.02,4
20161101|2016-07-21 09:00,21,11.02,11.02,11.02,11.02,1
20161101|2016-07-21 09:30,21,11.015,11.015,11,11,3
20161101|2016-07-21 10:30,21,10.96,10.96,10.935,10.935,4
20161101|2016-07-21 11:30,21,10.945,10.945,10.945,10.945,1
20161101|2016-07-21 12:30,21,10.91,10.91,10.91,10.91,4
20161101|2016-07-21 13:00,21,10.91,10.91,10.88,10.89,4
20161101|2016-07-22 08:30,22,10.835,10.835,10.7,10.7,17
20161101|2016-07-22 09:00,22,10.65,10.65,10.65,10.65,1
20161101|2016-07-22 09:30,22,10.66,10.66,10.66,10.66,1
20161101|2016-07-22 10:00,22,10.66,10.66,10.66,10.66,2
20161101|2016-07-22 10:30,22,10.665,10.675,10.655,10.655,21
20161101|2016-07-22 11:00,22,10.67,10.67,10.67,10.67,2
20161101|2016-07-22 12:30,22,10.67,10.67,10.67,10.67,3
20161101|2016-07-22 13:00,22,10.685,10.7,10.68,10.68,3
20161101|2016-07-24 19:00,25,10.68,10.68,10.645,10.645,3
20161101|2016-07-24 19:30,25,10.675,10.675,10.65,10.65,2
20161101|2016-07-24 21:00,25,10.67,10.67,10.67,10.67,1
20161101|2016-07-25 08:30,25,10.675,10.7,10.665,10.7,8
20161101|2016-07-25 09:30,25,10.6,10.6,10.6,10.6,1
20161101|2016-07-25 10:00,25,10.58,10.59,10.58,10.59,3
20161101|2016-07-25 10:30,25,10.625,10.65,10.61,10.615,16
20161101|2016-07-25 11:00,25,10.645,10.645,10.605,10.605,8
20161101|2016-07-25 11:30,25,10.59,10.61,10.585,10.61,6
20161101|2016-07-25 12:00,25,10.595,10.595,10.595,10.595,1
20161101|2016-07-25 12:30,25,10.615,10.64,10.615,10.64,7
20161101|2016-07-25 13:00,25,10.65,10.705,10.65,10.705,11
20161101|2016-07-25 20:00,26,10.65,10.65,10.65,10.65,1
20161101|2016-07-26 06:30,26,10.635,10.635,10.635,10.635,1
20161101|2016-07-26 07:00,26,10.635,10.635,10.635,10.635,5
20161101|2016-07-26 08:30,26,10.61,10.61,10.58,10.6,6
20161101|2016-07-26 09:00,26,10.6,10.6,10.6,10.6,6
20161101|2016-07-26 09:30,26,10.555,10.555,10.54,10.54,5
20161101|2016-07-26 10:00,26,10.545,10.56,10.54,10.54,3
20161101|2016-07-26 10:30,26,10.525,10.525,10.38,10.395,72
20161101|2016-07-26 11:00,26,10.38,10.395,10.37,10.385,24
20161101|2016-07-26 11:30,26,10.375,10.375,10.325,10.325,16
20161101|2016-07-26 12:00,26,10.325,10.33,10.28,10.28,24
20161101|2016-07-26 12:30,26,10.28,10.285,10.27,10.27,16
20161101|2016-07-26 13:00,26,10.275,10.29,10.27,10.29,11
20161101|2016-07-26 20:00,27,10.33,10.33,10.33,10.33,4
20161101|2016-07-26 20:30,27,10.33,10.33,10.33,10.33,2
20161101|2016-07-26 22:00,27,10.36,10.36,10.36,10.36,1
20161101|2016-07-27 01:00,27,10.335,10.335,10.3,10.3,3
20161101|2016-07-27 01:30,27,10.305,10.305,10.305,10.305,1
20161101|2016-07-27 04:30,27,10.34,10.355,10.34,10.355,4
20161101|2016-07-27 06:00,27,10.39,10.405,10.39,10.405,10
20161101|2016-07-27 07:00,27,10.425,10.435,10.405,10.405,4
20161101|2016-07-27 07:30,27,10.355,10.36,10.355,10.36,2
20161101|2016-07-27 08:30,27,10.355,10.355,10.25,10.26,46
20161101|2016-07-27 09:00,27,10.25,10.25,10.18,10.19,27
20161101|2016-07-27 09:30,27,10.185,10.2,10.185,10.19,19
20161101|2016-07-27 10:00,27,10.19,10.21,10.19,10.19,18
20161101|2016-07-27 10:30,27,10.195,10.2,10.19,10.195,58
20161101|2016-07-27 11:00,27,10.195,10.195,10.19,10.195,43
20161101|2016-07-27 11:30,27,10.19,10.19,10.19,10.19,34
20161101|2016-07-27 12:30,27,10.17,10.17,10.15,10.15,23
20161101|2016-07-27 13:00,27,10.15,10.155,10.07,10.11,153
20161101|2016-07-27 21:30,28,10.175,10.175,10.175,10.175,1
20161101|2016-07-28 03:30,28,10.15,10.15,10.15,10.15,1
20161101|2016-07-28 08:30,28,10.12,10.12,10.05,10.1,38
20161101|2016-07-28 09:00,28,10.06,10.085,10.05,10.05,8
20161101|2016-07-28 09:30,28,10.045,10.045,10.03,10.03,4
20161101|2016-07-28 10:30,28,10.055,10.06,10.05,10.05,9
20161101|2016-07-28 11:00,28,10.045,10.05,10.045,10.05,6
20161101|2016-07-28 12:00,28,10.05,10.05,10.05,10.05,1
20161101|2016-07-28 12:30,28,10.035,10.035,10.035,10.035,1
20161101|2016-07-28 13:00,28,10.03,10.06,10.03,10.045,9
20161101|2016-07-29 03:00,29,10.075,10.085,10.075,10.085,4
20161101|2016-07-29 04:00,29,10.07,10.07,10.07,10.07,1
20161101|2016-07-29 04:30,29,10.07,10.07,10.07,10.07,1
20161101|2016-07-29 05:00,29,10.04,10.04,10.04,10.04,1
20161101|2016-07-29 08:30,29,10.06,10.095,10.06,10.095,13
20161101|2016-07-29 09:00,29,10.09,10.09,10.045,10.055,12
20161101|2016-07-29 09:30,29,10.04,10.04,10.035,10.035,5
20161101|2016-07-29 10:00,29,10.04,10.04,10.02,10.02,8
20161101|2016-07-29 10:30,29,10.03,10.04,10.03,10.035,21
20161101|2016-07-29 11:00,29,10,10.07,10,10.07,6
20161101|2016-07-29 11:30,29,10.055,10.055,10.035,10.055,12
20161101|2016-07-29 12:00,29,10.07,10.125,10.05,10.125,26
20161101|2016-07-29 12:30,29,10.13,10.18,10.1,10.18,30
20161101|2016-07-29 13:00,29,10.18,10.225,10.17,10.225,41
20161101|2016-07-31 19:00,1,10.2,10.2,10,10,14
20161101|2016-07-31 21:00,1,10.145,10.145,10.145,10.145,1
20161101|2016-07-31 23:00,1,10.175,10.175,10.145,10.145,6
20161101|2016-08-01 03:00,1,10.15,10.15,10.145,10.145,4
20161101|2016-08-01 04:00,1,10.135,10.135,10.135,10.135,2
20161101|2016-08-01 06:30,1,10.155,10.155,10.155,10.155,1
20161101|2016-08-01 07:00,1,10.145,10.145,10.145,10.145,1
20161101|2016-08-01 08:30,1,10.16,10.16,10.055,10.075,23
20161101|2016-08-01 09:00,1,10.055,10.055,10.04,10.05,16
20161101|2016-08-01 09:30,1,10.05,10.05,9.96,9.99,40
20161101|2016-08-01 10:00,1,9.965,9.99,9.965,9.99,8
20161101|2016-08-01 10:30,1,9.975,9.985,9.97,9.97,18
20161101|2016-08-01 11:00,1,9.985,10.05,9.985,10,25
20161101|2016-08-01 11:30,1,9.98,9.99,9.955,9.99,17
20161101|2016-08-01 12:00,1,9.955,9.955,9.93,9.93,35
20161101|2016-08-01 12:30,1,9.93,9.955,9.92,9.92,42
20161101|2016-08-01 13:00,1,9.92,9.995,9.905,9.965,19
20161101|2016-08-01 19:00,2,10,10,10,10,19
20161101|2016-08-01 20:00,2,10.015,10.015,10.015,10.015,1
20161101|2016-08-01 21:00,2,10.005,10.005,10.005,10.005,1
20161101|2016-08-01 22:30,2,10,10,10,10,1
20161101|2016-08-02 01:00,2,10.025,10.025,10.025,10.025,1
20161101|2016-08-02 02:00,2,10.035,10.065,10.035,10.065,7
20161101|2016-08-02 02:30,2,10.075,10.1,10.075,10.1,6
20161101|2016-08-02 05:30,2,10.06,10.06,10.06,10.06,2
20161101|2016-08-02 07:00,2,10.065,10.065,10.065,10.065,1
20161101|2016-08-02 08:30,2,10.055,10.07,10.055,10.07,4
20161101|2016-08-02 09:00,2,10.04,10.04,10.005,10.005,17
20161101|2016-08-02 09:30,2,10,10,9.9,9.905,39
20161101|2016-08-02 10:00,2,9.925,9.925,9.84,9.855,25
20161101|2016-08-02 10:30,2,9.845,9.845,9.805,9.81,19
20161101|2016-08-02 11:00,2,9.805,9.805,9.8,9.8,10
20161101|2016-08-02 11:30,2,9.8,9.81,9.79,9.79,18
20161101|2016-08-02 12:00,2,9.815,9.815,9.815,9.815,13
20161101|2016-08-02 12:30,2,9.805,9.81,9.805,9.81,4
20161101|2016-08-02 13:00,2,9.825,9.835,9.825,9.835,5
20161101|2016-08-02 19:00,3,9.835,9.835,9.835,9.835,4
20161101|2016-08-02 22:30,3,9.81,9.81,9.81,9.81,1
20161101|2016-08-03 03:30,3,9.88,9.88,9.88,9.88,1
20161101|2016-08-03 04:00,3,9.89,9.89,9.89,9.89,1
20161101|2016-08-03 06:30,3,9.855,9.855,9.855,9.855,2
20161101|2016-08-03 07:00,3,9.885,9.885,9.885,9.885,1
20161101|2016-08-03 07:30,3,9.875,9.88,9.875,9.88,2
20161101|2016-08-03 08:30,3,9.855,9.88,9.855,9.88,10
20161101|2016-08-03 09:30,3,9.92,9.95,9.905,9.905,6
20161101|2016-08-03 10:00,3,9.87,9.91,9.87,9.885,3
20161101|2016-08-03 10:30,3,9.835,9.835,9.835,9.835,1
20161101|2016-08-03 11:00,3,9.87,9.87,9.87,9.87,1
20161101|2016-08-03 11:30,3,9.87,9.87,9.855,9.855,2
20161101|2016-08-03 12:30,3,9.835,9.835,9.805,9.805,5
20161101|2016-08-03 13:00,3,9.79,9.815,9.79,9.805,4
20161101|2016-08-03 23:30,4,9.88,9.88,9.88,9.88,1
20161101|2016-08-04 00:30,4,9.91,9.91,9.91,9.91,1
20161101|2016-08-04 04:30,4,9.85,9.85,9.835,9.835,8
20161101|2016-08-04 05:30,4,9.815,9.815,9.815,9.815,1
20161101|2016-08-04 06:30,4,9.82,9.82,9.82,9.82,1
20161101|2016-08-04 07:00,4,9.82,9.82,9.82,9.82,1
20161101|2016-08-04 08:30,4,9.81,9.81,9.805,9.805,2
20161101|2016-08-04 09:00,4,9.8,9.8,9.615,9.66,42
20161101|2016-08-04 09:30,4,9.69,9.69,9.65,9.67,13
20161101|2016-08-04 10:00,4,9.675,9.675,9.63,9.63,18
20161101|2016-08-04 10:30,4,9.64,9.64,9.57,9.61,32
20161101|2016-08-04 11:00,4,9.6,9.64,9.6,9.63,12
20161101|2016-08-04 11:30,4,9.61,9.61,9.6,9.6,5
20161101|2016-08-04 12:00,4,9.585,9.605,9.585,9.585,4
20161101|2016-08-04 12:30,4,9.605,9.605,9.57,9.58,5
20161101|2016-08-04 13:00,4,9.59,9.595,9.55,9.55,53
20161101|2016-08-04 19:30,5,9.64,9.65,9.58,9.58,3
20161101|2016-08-04 22:30,5,9.645,9.645,9.645,9.645,1
20161101|2016-08-05 02:00,5,9.64,9.64,9.64,9.64,1
20161101|2016-08-05 02:30,5,9.64,9.65,9.64,9.65,2
20161101|2016-08-05 05:00,5,9.64,9.64,9.64,9.64,3
20161101|2016-08-05 05:30,5,9.62,9.62,9.61,9.61,5
20161101|2016-08-05 06:30,5,9.615,9.615,9.615,9.615,2
20161101|2016-08-05 07:00,5,9.63,9.65,9.63,9.65,14
20161101|2016-08-05 07:30,5,9.65,9.65,9.65,9.65,1
20161101|2016-08-05 08:30,5,9.625,9.625,9.59,9.6,5
20161101|2016-08-05 09:00,5,9.575,9.595,9.575,9.575,6
20161101|2016-08-05 09:30,5,9.575,9.59,9.56,9.585,12
20161101|2016-08-05 10:00,5,9.58,9.58,9.575,9.575,3
20161101|2016-08-05 10:30,5,9.565,9.57,9.565,9.57,2
20161101|2016-08-05 11:00,5,9.555,9.555,9.55,9.55,3
20161101|2016-08-05 12:30,5,9.56,9.565,9.535,9.535,12
20161101|2016-08-05 13:00,5,9.57,9.585,9.555,9.565,14
20161101|2016-08-07 19:00,8,9.605,9.69,9.605,9.69,5
20161101|2016-08-07 22:00,8,9.685,9.7,9.685,9.7,5
20161101|2016-08-07 22:30,8,9.7,9.7,9.7,9.7,2
20161101|2016-08-08 02:00,8,9.67,9.67,9.67,9.67,1
20161101|2016-08-08 05:00,8,9.68,9.68,9.68,9.68,1
20161101|2016-08-08 06:00,8,9.68,9.68,9.68,9.68,1
20161101|2016-08-08 06:30,8,9.665,9.665,9.665,9.665,3
20161101|2016-08-08 07:00,8,9.65,9.65,9.65,9.65,2
20161101|2016-08-08 08:30,8,9.625,9.625,9.585,9.6,14
20161101|2016-08-08 09:00,8,9.615,9.72,9.615,9.72,12
20161101|2016-08-08 09:30,8,9.685,9.685,9.685,9.685,1
20161101|2016-08-08 10:00,8,9.655,9.655,9.655,9.655,1
20161101|2016-08-08 10:30,8,9.68,9.68,9.68,9.68,2
20161101|2016-08-08 11:00,8,9.675,9.775,9.675,9.725,43
20161101|2016-08-08 11:30,8,9.75,9.84,9.675,9.715,73
20161101|2016-08-08 12:00,8,9.805,9.805,9.805,9.805,1
20161101|2016-08-08 12:30,8,9.81,9.81,9.785,9.785,3
20161101|2016-08-08 13:00,8,9.79,9.975,9.79,9.975,24
20161101|2016-08-08 21:00,9,9.92,9.92,9.92,9.92,1
20161101|2016-08-08 22:00,9,9.91,9.91,9.91,9.91,1
20161101|2016-08-08 22:30,9,9.91,9.91,9.91,9.91,1
20161101|2016-08-09 00:00,9,9.905,9.905,9.905,9.905,1
20161101|2016-08-09 01:30,9,9.9,9.9,9.9,9.9,1
20161101|2016-08-09 06:00,9,9.95,9.95,9.95,9.95,1
20161101|2016-08-09 06:30,9,9.95,9.95,9.95,9.95,1
20161101|2016-08-09 07:00,9,9.95,9.95,9.95,9.95,2
20161101|2016-08-09 07:30,9,9.945,9.945,9.945,9.945,2
20161101|2016-08-09 08:30,9,9.945,9.945,9.895,9.92,5
20161101|2016-08-09 09:00,9,9.95,10.025,9.93,9.975,8
20161101|2016-08-09 09:30,9,9.91,9.91,9.875,9.875,4
20161101|2016-08-09 10:00,9,9.885,9.95,9.875,9.95,8
20161101|2016-08-09 10:30,9,9.92,9.92,9.91,9.91,2
20161101|2016-08-09 11:00,9,9.895,9.895,9.86,9.865,3
20161101|2016-08-09 11:30,9,9.9,9.905,9.83,9.83,5
20161101|2016-08-09 12:00,9,9.835,9.85,9.835,9.85,3
20161101|2016-08-09 12:30,9,9.835,9.835,9.83,9.83,6
20161101|2016-08-09 13:00,9,9.82,9.9,9.82,9.9,6
20161101|2016-08-09 22:30,10,9.905,9.905,9.9,9.9,2
20161101|2016-08-10 01:00,10,9.93,9.93,9.93,9.93,1
20161101|2016-08-10 07:00,10,9.865,9.865,9.85,9.85,4
20161101|2016-08-10 08:30,10,9.83,9.83,9.695,9.785,46
20161101|2016-08-10 09:00,10,9.83,9.895,9.745,9.82,27
20161101|2016-08-10 09:30,10,9.845,9.845,9.81,9.81,2
20161101|2016-08-10 10:00,10,9.805,9.82,9.805,9.805,6
20161101|2016-08-10 10:30,10,9.805,9.82,9.79,9.79,9
20161101|2016-08-10 11:00,10,9.78,9.785,9.78,9.785,9
20161101|2016-08-10 11:30,10,9.765,9.77,9.75,9.75,7
20161101|2016-08-10 12:00,10,9.76,9.76,9.75,9.75,3
20161101|2016-08-10 12:30,10,9.755,9.755,9.74,9.74,9
20161101|2016-08-10 13:00,10,9.735,9.75,9.735,9.735,3
20161101|2016-08-10 20:30,11,9.81,9.81,9.81,9.81,1
20161101|2016-08-11 08:30,11,9.735,9.74,9.675,9.72,23
20161101|2016-08-11 09:00,11,9.725,9.725,9.675,9.7,12
20161101|2016-08-11 09:30,11,9.69,9.7,9.69,9.7,3
20161101|2016-08-11 10:00,11,9.685,9.7,9.68,9.685,6
20161101|2016-08-11 10:30,11,9.665,9.685,9.62,9.62,12
20161101|2016-08-11 11:00,11,9.635,9.65,9.635,9.65,2
20161101|2016-08-11 11:30,11,9.655,9.66,9.6,9.6,13
20161101|2016-08-11 12:00,11,9.59,9.66,9.57,9.605,27
20161101|2016-08-11 12:30,11,9.595,9.635,9.59,9.59,8
20161101|2016-08-11 13:00,11,9.59,9.59,9.545,9.56,22
20161101|2016-08-11 19:00,12,9.52,9.52,9.515,9.515,3
20161101|2016-08-11 21:30,12,9.57,9.57,9.57,9.57,1
20161101|2016-08-12 00:00,12,9.55,9.55,9.55,9.55,1
20161101|2016-08-12 01:00,12,9.545,9.545,9.54,9.54,5
20161101|2016-08-12 01:30,12,9.545,9.545,9.54,9.54,4
20161101|2016-08-12 03:00,12,9.58,9.58,9.58,9.58,1
20161101|2016-08-12 05:00,12,9.565,9.565,9.55,9.55,5
20161101|2016-08-12 06:30,12,9.58,9.58,9.58,9.58,1
20161101|2016-08-12 07:30,12,9.605,9.61,9.575,9.575,3
20161101|2016-08-12 08:30,12,9.61,9.825,9.61,9.72,42
20161101|2016-08-12 09:00,12,9.675,9.76,9.66,9.76,11
20161101|2016-08-12 09:30,12,9.78,9.78,9.75,9.77,11
20161101|2016-08-12 10:00,12,9.765,9.795,9.765,9.785,22
20161101|2016-08-12 10:30,12,9.8,9.845,9.78,9.845,17
20161101|2016-08-12 11:00,12,9.845,9.895,9.75,9.755,10
20161101|2016-08-12 11:30,12,9.745,9.785,9.74,9.765,10
20161101|2016-08-12 12:00,12,9.755,9.765,9.755,9.765,2
20161101|2016-08-12 12:30,12,9.77,9.77,9.695,9.71,27
20161101|2016-08-12 13:00,12,9.715,9.835,9.715,9.825,31
20161101|2016-08-14 19:00,15,9.935,9.935,9.845,9.845,3
20161101|2016-08-14 21:00,15,9.94,9.94,9.94,9.94,4
20161101|2016-08-14 22:30,15,9.94,9.94,9.94,9.94,1
20161101|2016-08-14 23:30,15,9.95,9.99,9.95,9.99,11
20161101|2016-08-15 00:00,15,10.01,10.01,10.01,10.01,1
20161101|2016-08-15 02:00,15,10.035,10.135,10.035,10.135,34
20161101|2016-08-15 03:30,15,10.185,10.185,10.185,10.185,1
20161101|2016-08-15 04:00,15,10.18,10.18,10.175,10.175,5
20161101|2016-08-15 04:30,15,10.175,10.18,10.17,10.17,4
20161101|2016-08-15 05:00,15,10.14,10.17,10.11,10.17,7
20161101|2016-08-15 05:30,15,10.115,10.115,10.095,10.095,4
20161101|2016-08-15 06:00,15,10.035,10.035,10.035,10.035,1
20161101|2016-08-15 06:30,15,10.1,10.125,10.09,10.125,7
20161101|2016-08-15 07:30,15,10.125,10.125,10.095,10.12,13
20161101|2016-08-15 08:30,15,10.1,10.35,10.1,10.24,77
20161101|2016-08-15 09:00,15,10.33,10.33,10.245,10.27,18
20161101|2016-08-15 09:30,15,10.285,10.285,10.2,10.26,22
20161101|2016-08-15 10:00,15,10.22,10.29,10.215,10.29,40
20161101|2016-08-15 10:30,15,10.3,10.31,10.285,10.285,24
20161101|2016-08-15 11:00,15,10.245,10.33,10.245,10.325,14
20161101|2016-08-15 11:30,15,10.31,10.33,10.275,10.315,25
20161101|2016-08-15 12:00,15,10.3,10.33,10.3,10.33,21
20161101|2016-08-15 12:30,15,10.31,10.33,10.295,10.33,26
20161101|2016-08-15 13:00,15,10.305,10.385,10.305,10.37,37
20161101|2016-08-15 19:00,16,10.32,10.335,10.3,10.31,9
20161101|2016-08-15 19:30,16,10.335,10.36,10.26,10.26,4
20161101|2016-08-15 20:00,16,10.26,10.26,10.26,10.26,1
20161101|2016-08-15 21:00,16,10.36,10.41,10.36,10.41,5
20161101|2016-08-15 21:30,16,10.415,10.415,10.415,10.415,1
20161101|2016-08-15 22:00,16,10.42,10.475,10.42,10.475,15
20161101|2016-08-16 03:30,16,10.49,10.495,10.49,10.495,5
20161101|2016-08-16 04:00,16,10.5,10.5,10.5,10.5,13
20161101|2016-08-16 04:30,16,10.5,10.5,10.495,10.495,6
20161101|2016-08-16 05:00,16,10.495,10.495,10.49,10.49,2
20161101|2016-08-16 05:30,16,10.49,10.49,10.485,10.485,4
20161101|2016-08-16 06:30,16,10.48,10.48,10.48,10.48,1
20161101|2016-08-16 07:00,16,10.49,10.64,10.49,10.64,33
20161101|2016-08-16 07:30,16,10.615,10.7,10.615,10.69,16
20161101|2016-08-16 08:30,16,10.635,10.635,10.46,10.55,65
20161101|2016-08-16 09:00,16,10.54,10.58,10.43,10.49,43
20161101|2016-08-16 09:30,16,10.41,10.47,10.36,10.435,26
20161101|2016-08-16 10:00,16,10.47,10.525,10.425,10.525,31
20161101|2016-08-16 10:30,16,10.535,10.565,10.495,10.56,30
20161101|2016-08-16 11:00,16,10.54,10.58,10.54,10.575,24
20161101|2016-08-16 11:30,16,10.56,10.56,10.5,10.515,20
20161101|2016-08-16 12:00,16,10.5,10.515,10.47,10.515,17
20161101|2016-08-16 12:30,16,10.515,10.525,10.46,10.505,15
20161101|2016-08-16 13:00,16,10.49,10.515,10.465,10.465,9
20161101|2016-08-16 19:00,17,10.545,10.545,10.545,10.545,1
20161101|2016-08-16 19:30,17,10.55,10.555,10.55,10.555,4
20161101|2016-08-16 23:30,17,10.56,10.56,10.54,10.54,2
20161101|2016-08-17 02:00,17,10.565,10.565,10.535,10.535,2
20161101|2016-08-17 02:30,17,10.535,10.535,10.535,10.535,1
20161101|2016-08-17 05:30,17,10.55,10.55,10.545,10.545,3
20161101|2016-08-17 06:00,17,10.56,10.56,10.56,10.56,1
20161101|2016-08-17 06:30,17,10.535,10.535,10.535,10.535,1
20161101|2016-08-17 07:00,17,10.515,10.515,10.505,10.505,2
20161101|2016-08-17 07:30,17,10.41,10.41,10.41,10.41,1
20161101|2016-08-17 08:30,17,10.45,10.52,10.45,10.465,30
20161101|2016-08-17 09:00,17,10.45,10.51,10.45,10.51,6
20161101|2016-08-17 09:30,17,10.465,10.505,10.41,10.41,11
20161101|2016-08-17 10:00,17,10.42,10.49,10.42,10.435,26
20161101|2016-08-17 10:30,17,10.43,10.49,10.42,10.49,34
20161101|2016-08-17 11:00,17,10.48,10.5,10.48,10.48,6
20161101|2016-08-17 11:30,17,10.425,10.455,10.42,10.42,31
20161101|2016-08-17 12:00,17,10.42,10.42,10.32,10.32,18
20161101|2016-08-17 12:30,17,10.34,10.365,10.33,10.355,7
20161101|2016-08-17 13:00,17,10.395,10.42,10.365,10.42,11
20161101|2016-08-17 19:00,18,10.395,10.45,10.375,10.41,11
20161101|2016-08-17 20:00,18,10.38,10.38,10.355,10.355,5
20161101|2016-08-17 21:30,18,10.38,10.38,10.38,10.38,1
20161101|2016-08-17 22:00,18,10.38,10.38,10.355,10.355,2
20161101|2016-08-17 22:30,18,10.355,10.355,10.305,10.305,5
20161101|2016-08-17 23:00,18,10.35,10.35,10.35,10.35,1
20161101|2016-08-18 01:00,18,10.32,10.32,10.32,10.32,1
20161101|2016-08-18 02:00,18,10.305,10.305,10.305,10.305,1
20161101|2016-08-18 02:30,18,10.3,10.325,10.3,10.325,2
20161101|2016-08-18 06:30,18,10.35,10.39,10.35,10.39,2
20161101|2016-08-18 08:30,18,10.395,10.395,10.335,10.335,27
20161101|2016-08-18 09:00,18,10.33,10.41,10.33,10.41,11
20161101|2016-08-18 09:30,18,10.4,10.455,10.39,10.455,9
20161101|2016-08-18 10:00,18,10.445,10.475,10.445,10.475,9
20161101|2016-08-18 10:30,18,10.42,10.445,10.42,10.435,7
20161101|2016-08-18 11:00,18,10.43,10.44,10.425,10.425,4
20161101|2016-08-18 11:30,18,10.41,10.41,10.38,10.41,3
20161101|2016-08-18 12:00,18,10.37,10.375,10.37,10.375,2
20161101|2016-08-18 12:30,18,10.37,10.37,10.34,10.34,6
20161101|2016-08-18 13:00,18,10.335,10.35,10.315,10.345,8
20161101|2016-08-18 20:00,19,10.3,10.3,10.29,10.29,2
20161101|2016-08-18 22:00,19,10.315,10.315,10.295,10.295,2
20161101|2016-08-18 22:30,19,10.295,10.295,10.295,10.295,1
20161101|2016-08-19 05:00,19,10.335,10.335,10.335,10.335,3
20161101|2016-08-19 05:30,19,10.365,10.365,10.365,10.365,1
20161101|2016-08-19 06:00,19,10.35,10.35,10.35,10.35,1
20161101|2016-08-19 07:00,19,10.345,10.345,10.345,10.345,2
20161101|2016-08-19 08:30,19,10.33,10.34,10.305,10.34,16
20161101|2016-08-19 09:00,19,10.325,10.335,10.31,10.315,14
20161101|2016-08-19 09:30,19,10.32,10.33,10.32,10.32,3
20161101|2016-08-19 10:00,19,10.335,10.335,10.3,10.3,9
20161101|2016-08-19 10:30,19,10.3,10.355,10.3,10.355,22
20161101|2016-08-19 11:00,19,10.355,10.385,10.35,10.35,13
20161101|2016-08-19 11:30,19,10.34,10.35,10.34,10.34,5
20161101|2016-08-19 12:00,19,10.32,10.355,10.3,10.305,17
20161101|2016-08-19 12:30,19,10.3,10.35,10.3,10.35,14
20161101|2016-08-19 13:00,19,10.315,10.345,10.3,10.32,14
20161101|2016-08-21 19:00,22,10.35,10.37,10.35,10.35,55
20161101|2016-08-21 20:30,22,10.34,10.355,10.34,10.355,2
20161101|2016-08-21 21:00,22,10.345,10.36,10.345,10.36,7
20161101|2016-08-21 21:30,22,10.36,10.39,10.36,10.385,6
20161101|2016-08-22 00:00,22,10.385,10.385,10.385,10.385,1
20161101|2016-08-22 00:30,22,10.39,10.39,10.39,10.39,1
20161101|2016-08-22 03:00,22,10.39,10.42,10.39,10.42,13
20161101|2016-08-22 03:30,22,10.39,10.39,10.39,10.39,2
20161101|2016-08-22 04:00,22,10.395,10.395,10.395,10.395,1
20161101|2016-08-22 05:00,22,10.4,10.4,10.4,10.4,1
20161101|2016-08-22 05:30,22,10.425,10.425,10.425,10.425,2
20161101|2016-08-22 06:00,22,10.425,10.425,10.41,10.41,4
20161101|2016-08-22 06:30,22,10.405,10.425,10.405,10.425,2
20161101|2016-08-22 07:00,22,10.4,10.425,10.37,10.37,4
20161101|2016-08-22 07:30,22,10.385,10.385,10.38,10.385,6
20161101|2016-08-22 08:30,22,10.39,10.46,10.36,10.4,51
20161101|2016-08-22 09:00,22,10.465,10.485,10.465,10.485,9
20161101|2016-08-22 09:30,22,10.49,10.515,10.48,10.48,34
20161101|2016-08-22 10:00,22,10.46,10.5,10.45,10.5,19
20161101|2016-08-22 10:30,22,10.5,10.505,10.48,10.495,12
20161101|2016-08-22 11:00,22,10.5,10.5,10.46,10.5,15
20161101|2016-08-22 11:30,22,10.5,10.5,10.48,10.48,13
20161101|2016-08-22 12:00,22,10.46,10.48,10.46,10.48,13
20161101|2016-08-22 12:30,22,10.46,10.485,10.45,10.485,7
20161101|2016-08-22 13:00,22,10.485,10.585,10.485,10.58,86
20161101|2016-08-22 19:00,23,10.58,10.58,10.58,10.58,1
20161101|2016-08-22 19:30,23,10.58,10.58,10.58,10.58,2
20161101|2016-08-22 20:00,23,10.515,10.515,10.515,10.515,1
20161101|2016-08-22 21:00,23,10.555,10.555,10.555,10.555,1
20161101|2016-08-22 23:30,23,10.555,10.555,10.555,10.555,1
20161101|2016-08-23 01:00,23,10.555,10.565,10.555,10.555,4
20161101|2016-08-23 01:30,23,10.56,10.56,10.56,10.56,1
20161101|2016-08-23 02:00,23,10.53,10.53,10.53,10.53,1
20161101|2016-08-23 03:30,23,10.52,10.52,10.52,10.52,1
20161101|2016-08-23 04:00,23,10.51,10.51,10.505,10.505,6
20161101|2016-08-23 04:30,23,10.5,10.5,10.47,10.47,19
20161101|2016-08-23 05:30,23,10.47,10.495,10.38,10.38,38
20161101|2016-08-23 06:00,23,10.385,10.49,10.375,10.395,17
20161101|2016-08-23 06:30,23,10.47,10.47,10.47,10.47,1
20161101|2016-08-23 07:00,23,10.475,10.475,10.475,10.475,1
20161101|2016-08-23 07:30,23,10.48,10.48,10.48,10.48,3
20161101|2016-08-23 08:30,23,10.5,10.51,10.385,10.39,32
20161101|2016-08-23 09:00,23,10.4,10.43,10.395,10.43,5
20161101|2016-08-23 09:30,23,10.4,10.48,10.395,10.47,13
20161101|2016-08-23 10:00,23,10.425,10.43,10.41,10.41,3
20161101|2016-08-23 10:30,23,10.435,10.46,10.435,10.45,21
20161101|2016-08-23 11:00,23,10.44,10.44,10.38,10.38,17
20161101|2016-08-23 11:30,23,10.385,10.44,10.35,10.35,65
20161101|2016-08-23 12:00,23,10.365,10.365,10.34,10.34,11
20161101|2016-08-23 12:30,23,10.34,10.375,10.31,10.375,34
20161101|2016-08-23 13:00,23,10.335,10.365,10.32,10.32,12
20161101|2016-08-23 19:00,24,10.39,10.44,10.3,10.3,18
20161101|2016-08-24 02:00,24,10.32,10.32,10.32,10.32,1
20161101|2016-08-24 03:30,24,10.355,10.355,10.355,10.355,1
20161101|2016-08-24 05:00,24,10.37,10.37,10.37,10.37,1
20161101|2016-08-24 07:00,24,10.315,10.315,10.3,10.3,21
20161101|2016-08-24 07:30,24,10.3,10.305,10.3,10.305,2
20161101|2016-08-24 08:30,24,10.3,10.31,10.195,10.2,62
20161101|2016-08-24 09:00,24,10.2,10.3,10.2,10.29,26
20161101|2016-08-24 09:30,24,10.275,10.28,10.155,10.155,43
20161101|2016-08-24 10:00,24,10.155,10.2,10.155,10.17,26
20161101|2016-08-24 10:30,24,10.15,10.215,10.15,10.18,30
20161101|2016-08-24 11:00,24,10.155,10.205,10.125,10.155,62
20161101|2016-08-24 11:30,24,10.115,10.2,10.105,10.2,14
20161101|2016-08-24 12:00,24,10.19,10.2,10.165,10.165,12
20161101|2016-08-24 12:30,24,10.19,10.19,10.165,10.19,8
20161101|2016-08-24 13:00,24,10.165,10.165,10.08,10.085,75
20161101|2016-08-24 19:00,25,10.08,10.085,10.08,10.085,6
20161101|2016-08-24 20:00,25,10.12,10.155,10.12,10.155,2
20161101|2016-08-24 21:00,25,10.115,10.16,10.115,10.16,9
20161101|2016-08-24 22:30,25,10.11,10.11,10.105,10.105,2
20161101|2016-08-25 01:00,25,10.1,10.1,10.1,10.1,1
20161101|2016-08-25 02:00,25,10.14,10.14,10.14,10.14,1
20161101|2016-08-25 03:30,25,10.135,10.135,10.135,10.135,2
20161101|2016-08-25 04:30,25,10.145,10.145,10.145,10.145,1
20161101|2016-08-25 07:00,25,10.14,10.14,10.14,10.14,1
20161101|2016-08-25 07:30,25,10.15,10.15,10.15,10.15,1
20161101|2016-08-25 08:30,25,10.155,10.155,10.07,10.075,25
20161101|2016-08-25 09:00,25,10.07,10.1,10.05,10.085,14
20161101|2016-08-25 09:30,25,10.07,10.085,10.05,10.07,14
20161101|2016-08-25 10:00,25,10.07,10.07,9.98,9.98,44
20161101|2016-08-25 10:30,25,9.98,10,9.925,9.97,55
20161101|2016-08-25 11:00,25,9.955,9.955,9.955,9.955,1
20161101|2016-08-25 11:30,25,9.96,9.99,9.91,9.92,31
20161101|2016-08-25 12:00,25,9.915,9.915,9.89,9.905,20
20161101|2016-08-25 12:30,25,9.91,9.935,9.89,9.93,30
20161101|2016-08-25 13:00,25,9.93,9.935,9.895,9.935,17
20161101|2016-08-25 19:00,26,9.9,9.9,9.87,9.87,16
20161101|2016-08-25 20:30,26,9.875,9.885,9.875,9.875,10
20161101|2016-08-25 21:30,26,9.875,9.875,9.875,9.875,1
20161101|2016-08-25 22:00,26,9.87,9.87,9.87,9.87,1
20161101|2016-08-25 22:30,26,9.87,9.87,9.87,9.87,3
20161101|2016-08-26 01:30,26,9.87,9.87,9.87,9.87,1
20161101|2016-08-26 02:30,26,9.895,9.895,9.895,9.895,1
20161101|2016-08-26 03:00,26,9.87,9.87,9.87,9.87,3
20161101|2016-08-26 04:00,26,9.87,9.87,9.87,9.87,2
20161101|2016-08-26 05:00,26,9.9,9.955,9.895,9.94,11
20161101|2016-08-26 05:30,26,9.96,10.15,9.96,10.125,20
20161101|2016-08-26 06:00,26,10.14,10.14,9.985,9.985,10
20161101|2016-08-26 06:30,26,9.995,10.02,9.995,10.02,4
20161101|2016-08-26 07:00,26,10,10,9.95,9.95,2
20161101|2016-08-26 07:30,26,10.04,10.04,10.04,10.04,1
20161101|2016-08-26 08:30,26,10.065,10.24,10.065,10.145,54
20161101|2016-08-26 09:00,26,10.16,10.185,10.075,10.075,34
20161101|2016-08-26 09:30,26,10.045,10.08,9.975,10.005,28
20161101|2016-08-26 10:00,26,10.02,10.035,9.98,9.98,9
20161101|2016-08-26 10:30,26,9.97,10.015,9.935,9.935,21
20161101|2016-08-26 11:00,26,10.02,10.05,9.885,9.945,35
20161101|2016-08-26 11:30,26,9.91,9.96,9.87,9.88,22
20161101|2016-08-26 12:00,26,9.89,9.94,9.87,9.87,29
20161101|2016-08-26 12:30,26,9.88,9.955,9.87,9.955,48
20161101|2016-08-26 13:00,26,9.92,9.93,9.905,9.905,11
20161101|2016-08-28 19:00,29,9.93,10.02,9.92,9.92,7
20161101|2016-08-28 19:30,29,9.91,10,9.87,9.95,13
20161101|2016-08-28 20:00,29,9.95,9.95,9.95,9.95,3
20161101|2016-08-28 21:00,29,9.92,9.92,9.92,9.92,1
20161101|2016-08-28 21:30,29,9.92,9.92,9.92,9.92,1
20161101|2016-08-28 22:00,29,9.91,9.91,9.91,9.91,1
20161101|2016-08-28 22:30,29,9.91,9.91,9.91,9.91,1
20161101|2016-08-29 02:00,29,9.885,9.885,9.885,9.885,1
20161101|2016-08-29 02:30,29,9.88,10.005,9.88,9.945,46
20161101|2016-08-29 03:30,29,9.91,9.91,9.91,9.91,1
20161101|2016-08-29 06:30,29,9.915,9.915,9.9,9.9,8
20161101|2016-08-29 07:00,29,9.875,9.875,9.85,9.87,12
20161101|2016-08-29 08:30,29,9.88,9.88,9.83,9.845,33
20161101|2016-08-29 09:00,29,9.845,9.845,9.805,9.805,50
20161101|2016-08-29 09:30,29,9.805,9.88,9.79,9.79,68
20161101|2016-08-29 10:00,29,9.79,9.79,9.75,9.755,67
20161101|2016-08-29 10:30,29,9.755,9.76,9.72,9.72,42
20161101|2016-08-29 11:00,29,9.72,9.82,9.715,9.82,65
20161101|2016-08-29 11:30,29,9.82,9.9,9.815,9.865,24
20161101|2016-08-29 12:00,29,9.82,9.82,9.72,9.725,15
20161101|2016-08-29 12:30,29,9.725,9.775,9.715,9.745,25
20161101|2016-08-29 13:00,29,9.73,9.81,9.7,9.795,82
20161101|2016-08-29 19:00,30,9.72,9.83,9.72,9.83,6
20161101|2016-08-29 19:30,30,9.76,9.76,9.76,9.76,3
20161101|2016-08-29 20:00,30,9.745,9.745,9.725,9.725,4
20161101|2016-08-29 20:30,30,9.725,9.725,9.725,9.725,1
20161101|2016-08-29 23:00,30,9.715,9.715,9.715,9.715,2
20161101|2016-08-30 02:00,30,9.71,9.71,9.71,9.71,1
20161101|2016-08-30 03:00,30,9.705,9.715,9.68,9.71,9
20161101|2016-08-30 03:30,30,9.685,9.705,9.675,9.705,5
20161101|2016-08-30 04:00,30,9.675,9.7,9.675,9.7,5
20161101|2016-08-30 04:30,30,9.68,9.68,9.68,9.68,1
20161101|2016-08-30 05:00,30,9.7,9.7,9.7,9.7,1
20161101|2016-08-30 06:00,30,9.725,9.725,9.725,9.725,1
20161101|2016-08-30 06:30,30,9.725,9.725,9.725,9.725,8
20161101|2016-08-30 07:00,30,9.71,9.71,9.7,9.7,2
20161101|2016-08-30 07:30,30,9.69,9.69,9.69,9.69,2
20161101|2016-08-30 08:30,30,9.7,9.7,9.61,9.61,48
20161101|2016-08-30 09:00,30,9.615,9.625,9.61,9.615,26
20161101|2016-08-30 09:30,30,9.615,9.615,9.58,9.595,61
20161101|2016-08-30 10:00,30,9.6,9.635,9.58,9.585,76
20161101|2016-08-30 10:30,30,9.58,9.58,9.54,9.54,118
20161101|2016-08-30 11:00,30,9.555,9.585,9.525,9.525,27
20161101|2016-08-30 11:30,30,9.525,9.535,9.51,9.515,77
20161101|2016-08-30 12:00,30,9.515,9.545,9.515,9.53,17
20161101|2016-08-30 12:30,30,9.53,9.56,9.52,9.525,39
20161101|2016-08-30 13:00,30,9.525,9.55,9.51,9.515,68
20161101|2016-08-30 19:00,31,9.565,9.565,9.52,9.52,2
20161101|2016-08-30 19:30,31,9.52,9.58,9.515,9.58,5
20161101|2016-08-30 21:30,31,9.53,9.535,9.53,9.535,2
20161101|2016-08-30 22:00,31,9.54,9.54,9.54,9.54,1
20161101|2016-08-30 23:30,31,9.535,9.535,9.525,9.525,3
20161101|2016-08-31 00:00,31,9.54,9.54,9.54,9.54,1
20161101|2016-08-31 02:30,31,9.54,9.54,9.54,9.54,1
20161101|2016-08-31 03:00,31,9.54,9.54,9.535,9.535,2
20161101|2016-08-31 04:30,31,9.525,9.525,9.525,9.525,2
20161101|2016-08-31 05:30,31,9.54,9.54,9.54,9.54,4
20161101|2016-08-31 06:00,31,9.55,9.55,9.55,9.55,1
20161101|2016-08-31 06:30,31,9.555,9.555,9.555,9.555,1
20161101|2016-08-31 07:00,31,9.54,9.54,9.54,9.54,2
20161101|2016-08-31 07:30,31,9.555,9.56,9.555,9.56,4
20161101|2016-08-31 08:30,31,9.565,9.565,9.5,9.515,72
20161101|2016-08-31 09:00,31,9.515,9.545,9.495,9.495,86
20161101|2016-08-31 09:30,31,9.495,9.525,9.495,9.52,14
20161101|2016-08-31 10:00,31,9.515,9.515,9.445,9.445,118
20161101|2016-08-31 10:30,31,9.445,9.45,9.395,9.4,138
20161101|2016-08-31 11:00,31,9.4,9.405,9.395,9.395,30
20161101|2016-08-31 11:30,31,9.4,9.415,9.395,9.415,62
20161101|2016-08-31 12:00,31,9.415,9.45,9.395,9.445,30
20161101|2016-08-31 12:30,31,9.415,9.435,9.405,9.41,38
20161101|2016-08-31 13:00,31,9.41,9.445,9.405,9.445,42
20161101|2016-08-31 19:00,1,9.465,9.6,9.465,9.55,44
20161101|2016-08-31 19:30,1,9.55,9.56,9.545,9.56,9
20161101|2016-08-31 20:30,1,9.56,9.56,9.55,9.55,2
20161101|2016-08-31 21:30,1,9.55,9.55,9.535,9.535,2
20161101|2016-08-31 22:00,1,9.515,9.565,9.515,9.565,12
20161101|2016-09-01 01:00,1,9.575,9.575,9.555,9.575,9
20161101|2016-09-01 01:30,1,9.58,9.645,9.58,9.645,13
20161101|2016-09-01 02:00,1,9.645,9.645,9.645,9.645,1
20161101|2016-09-01 02:30,1,9.625,9.625,9.6,9.6,5
20161101|2016-09-01 03:00,1,9.6,9.6,9.6,9.6,2
20161101|2016-09-01 03:30,1,9.61,9.61,9.605,9.605,3
20161101|2016-09-01 04:30,1,9.605,9.645,9.605,9.63,8
20161101|2016-09-01 06:00,1,9.605,9.63,9.6,9.605,7
20161101|2016-09-01 06:30,1,9.635,9.645,9.635,9.645,5
20161101|2016-09-01 07:00,1,9.615,9.615,9.605,9.605,2
20161101|2016-09-01 07:30,1,9.63,9.645,9.63,9.645,2
20161101|2016-09-01 08:30,1,9.6,9.77,9.575,9.625,95
20161101|2016-09-01 09:00,1,9.59,9.66,9.565,9.61,34
20161101|2016-09-01 09:30,1,9.595,9.595,9.515,9.525,23
20161101|2016-09-01 10:00,1,9.515,9.515,9.48,9.5,34
20161101|2016-09-01 10:30,1,9.495,9.495,9.42,9.425,90
20161101|2016-09-01 11:00,1,9.43,9.43,9.4,9.41,45
20161101|2016-09-01 11:30,1,9.41,9.415,9.38,9.38,57
20161101|2016-09-01 12:00,1,9.39,9.45,9.39,9.45,26
20161101|2016-09-01 12:30,1,9.4,9.4,9.35,9.355,69
20161101|2016-09-01 13:00,1,9.35,9.475,9.35,9.46,63
20161101|2016-09-01 19:00,2,9.42,9.42,9.42,9.42,13
20161101|2016-09-01 19:30,2,9.475,9.485,9.475,9.485,2
20161101|2016-09-01 20:30,2,9.49,9.49,9.49,9.49,1
20161101|2016-09-01 21:00,2,9.47,9.47,9.47,9.47,1
20161101|2016-09-01 22:00,2,9.47,9.47,9.47,9.47,1
20161101|2016-09-01 23:00,2,9.495,9.495,9.46,9.46,4
20161101|2016-09-02 00:00,2,9.5,9.5,9.5,9.5,2
20161101|2016-09-02 01:30,2,9.485,9.485,9.485,9.485,1
20161101|2016-09-02 02:30,2,9.45,9.45,9.45,9.45,2
20161101|2016-09-02 03:00,2,9.45,9.45,9.445,9.445,2
20161101|2016-09-02 03:30,2,9.445,9.445,9.445,9.445,2
20161101|2016-09-02 04:00,2,9.45,9.45,9.45,9.45,1
20161101|2016-09-02 04:30,2,9.465,9.465,9.465,9.465,1
20161101|2016-09-02 05:00,2,9.465,9.465,9.465,9.465,1
20161101|2016-09-02 05:30,2,9.455,9.455,9.44,9.44,2
20161101|2016-09-02 06:00,2,9.445,9.46,9.445,9.46,3
20161101|2016-09-02 06:30,2,9.46,9.46,9.43,9.46,6
20161101|2016-09-02 07:00,2,9.475,9.475,9.475,9.475,1
20161101|2016-09-02 07:30,2,9.475,9.49,9.455,9.455,4
20161101|2016-09-02 08:30,2,9.455,9.5,9.415,9.46,62
20161101|2016-09-02 09:00,2,9.475,9.54,9.475,9.515,46
20161101|2016-09-02 09:30,2,9.505,9.52,9.5,9.5,14
20161101|2016-09-02 10:00,2,9.49,9.495,9.475,9.475,21
20161101|2016-09-02 10:30,2,9.47,9.47,9.455,9.46,45
20161101|2016-09-02 11:00,2,9.465,9.495,9.465,9.495,11
20161101|2016-09-02 11:30,2,9.485,9.555,9.485,9.555,33
20161101|2016-09-02 12:00,2,9.56,9.66,9.53,9.66,92
20161101|2016-09-02 12:30,2,9.615,9.615,9.55,9.55,45
20161101|2016-09-02 13:00,2,9.545,9.705,9.54,9.6,98
20161101|2016-09-05 19:00,6,9.645,9.67,9.645,9.67,3
20161101|2016-09-05 19:30,6,9.67,9.67,9.505,9.59,38
20161101|2016-09-05 20:30,6,9.55,9.55,9.55,9.55,1
20161101|2016-09-05 21:00,6,9.65,9.68,9.65,9.68,5
20161101|2016-09-05 22:00,6,9.65,9.65,9.65,9.65,1
20161101|2016-09-05 22:30,6,9.625,9.625,9.625,9.625,1
20161101|2016-09-06 00:30,6,9.655,9.655,9.655,9.655,1
20161101|2016-09-06 04:00,6,9.605,9.605,9.605,9.605,2
20161101|2016-09-06 04:30,6,9.61,9.61,9.56,9.58,6
20161101|2016-09-06 05:30,6,9.58,9.58,9.58,9.58,2
20161101|2016-09-06 06:00,6,9.585,9.585,9.585,9.585,1
20161101|2016-09-06 06:30,6,9.56,9.56,9.56,9.56,1
20161101|2016-09-06 07:00,6,9.565,9.565,9.565,9.565,1
20161101|2016-09-06 08:30,6,9.54,9.605,9.52,9.605,24
20161101|2016-09-06 09:00,6,9.59,9.63,9.565,9.63,26
20161101|2016-09-06 09:30,6,9.61,9.62,9.58,9.58,21
20161101|2016-09-06 10:00,6,9.6,9.62,9.585,9.59,21
20161101|2016-09-06 10:30,6,9.59,9.64,9.57,9.62,34
20161101|2016-09-06 11:00,6,9.635,9.64,9.615,9.625,8
20161101|2016-09-06 11:30,6,9.61,9.615,9.54,9.54,23
20161101|2016-09-06 12:00,6,9.555,9.555,9.525,9.525,21
20161101|2016-09-06 12:30,6,9.525,9.525,9.515,9.52,9
20161101|2016-09-06 13:00,6,9.515,9.555,9.51,9.52,36
20161101|2016-09-06 19:00,7,9.55,9.57,9.55,9.57,2
20161101|2016-09-06 20:00,7,9.545,9.545,9.545,9.545,2
20161101|2016-09-06 21:00,7,9.525,9.525,9.525,9.525,2
20161101|2016-09-06 22:30,7,9.555,9.57,9.555,9.57,3
20161101|2016-09-06 23:30,7,9.57,9.57,9.57,9.57,1
20161101|2016-09-07 02:00,7,9.575,9.575,9.575,9.575,2
20161101|2016-09-07 02:30,7,9.585,9.585,9.585,9.585,1
20161101|2016-09-07 03:00,7,9.545,9.545,9.545,9.545,2
20161101|2016-09-07 03:30,7,9.56,9.56,9.56,9.56,1
20161101|2016-09-07 06:00,7,9.535,9.535,9.535,9.535,1
20161101|2016-09-07 06:30,7,9.53,9.53,9.52,9.525,23
20161101|2016-09-07 08:30,7,9.55,9.635,9.505,9.63,64
20161101|2016-09-07 09:00,7,9.62,9.62,9.56,9.56,10
20161101|2016-09-07 09:30,7,9.54,9.575,9.535,9.575,25
20161101|2016-09-07 10:00,7,9.56,9.56,9.515,9.555,31
20161101|2016-09-07 10:30,7,9.54,9.595,9.54,9.57,33
20161101|2016-09-07 11:00,7,9.565,9.585,9.565,9.575,8
20161101|2016-09-07 11:30,7,9.56,9.56,9.555,9.56,7
20161101|2016-09-07 12:00,7,9.595,9.595,9.565,9.565,8
20161101|2016-09-07 12:30,7,9.56,9.59,9.555,9.555,23
20161101|2016-09-07 13:00,7,9.585,9.585,9.555,9.555,16
20161101|2016-09-07 19:00,8,9.565,9.565,9.565,9.565,2
20161101|2016-09-07 21:00,8,9.62,9.67,9.62,9.67,17
20161101|2016-09-08 03:00,8,9.64,9.64,9.63,9.63,4
20161101|2016-09-08 03:30,8,9.59,9.59,9.58,9.58,3
20161101|2016-09-08 04:00,8,9.59,9.59,9.59,9.59,13
20161101|2016-09-08 05:00,8,9.61,9.61,9.61,9.61,1
20161101|2016-09-08 06:00,8,9.615,9.62,9.615,9.62,3
20161101|2016-09-08 06:30,8,9.635,9.635,9.635,9.635,1
20161101|2016-09-08 07:00,8,9.635,9.635,9.635,9.635,2
20161101|2016-09-08 08:30,8,9.58,9.595,9.53,9.575,28
20161101|2016-09-08 09:00,8,9.56,9.57,9.555,9.565,7
20161101|2016-09-08 09:30,8,9.555,9.555,9.53,9.53,23
20161101|2016-09-08 10:00,8,9.53,9.605,9.525,9.59,33
20161101|2016-09-08 10:30,8,9.55,9.6,9.53,9.59,179
20161101|2016-09-08 11:00,8,9.565,9.59,9.555,9.555,9
20161101|2016-09-08 11:30,8,9.575,9.575,9.53,9.53,22
20161101|2016-09-08 12:00,8,9.54,9.58,9.54,9.58,19
20161101|2016-09-08 12:30,8,9.55,9.575,9.53,9.54,19
20161101|2016-09-08 13:00,8,9.56,9.565,9.535,9.54,18
20161101|2016-09-08 19:00,9,9.6,9.615,9.54,9.54,3
20161101|2016-09-08 19:30,9,9.54,9.54,9.54,9.54,1
20161101|2016-09-08 20:00,9,9.565,9.565,9.565,9.565,1
20161101|2016-09-08 23:00,9,9.55,9.55,9.54,9.54,5
20161101|2016-09-08 23:30,9,9.535,9.535,9.45,9.495,42
20161101|2016-09-09 00:00,9,9.565,9.565,9.565,9.565,1
20161101|2016-09-09 01:30,9,9.55,9.55,9.55,9.55,1
20161101|2016-09-09 02:30,9,9.475,9.49,9.475,9.49,2
20161101|2016-09-09 03:30,9,9.505,9.505,9.505,9.505,1
20161101|2016-09-09 04:30,9,9.505,9.505,9.505,9.505,2
20161101|2016-09-09 07:00,9,9.48,9.48,9.465,9.465,2
20161101|2016-09-09 07:30,9,9.47,9.48,9.455,9.475,15
20161101|2016-09-09 08:30,9,9.465,9.545,9.46,9.495,51
20161101|2016-09-09 09:00,9,9.51,9.515,9.51,9.515,3
20161101|2016-09-09 09:30,9,9.51,9.54,9.495,9.5,23
20161101|2016-09-09 10:00,9,9.5,9.545,9.5,9.5,14
20161101|2016-09-09 10:30,9,9.5,9.5,9.48,9.48,15
20161101|2016-09-09 11:00,9,9.485,9.51,9.48,9.5,25
20161101|2016-09-09 11:30,9,9.495,9.53,9.495,9.51,10
20161101|2016-09-09 12:00,9,9.53,9.54,9.485,9.535,47
20161101|2016-09-09 12:30,9,9.51,9.53,9.48,9.515,31
20161101|2016-09-09 13:00,9,9.5,9.545,9.5,9.53,40
20161101|2016-09-11 19:00,12,9.55,9.76,9.55,9.68,59
20161101|2016-09-11 19:30,12,9.7,9.7,9.665,9.665,2
20161101|2016-09-11 20:00,12,9.67,9.67,9.66,9.665,4
20161101|2016-09-11 20:30,12,9.67,9.67,9.65,9.66,19
20161101|2016-09-11 21:00,12,9.66,9.66,9.61,9.635,3
20161101|2016-09-11 21:30,12,9.66,9.66,9.65,9.66,3
20161101|2016-09-11 22:30,12,9.615,9.615,9.615,9.615,1
20161101|2016-09-12 02:00,12,9.65,9.65,9.65,9.65,1
20161101|2016-09-12 02:30,12,9.67,9.675,9.67,9.675,2
20161101|2016-09-12 03:30,12,9.675,9.69,9.675,9.69,5
20161101|2016-09-12 04:30,12,9.68,9.68,9.665,9.665,5
20161101|2016-09-12 05:00,12,9.66,9.66,9.65,9.65,5
20161101|2016-09-12 05:30,12,9.65,9.65,9.65,9.65,1
20161101|2016-09-12 07:30,12,9.655,9.655,9.655,9.655,2
20161101|2016-09-12 08:30,12,9.63,9.645,9.57,9.595,38
20161101|2016-09-12 09:00,12,9.605,9.68,9.605,9.68,13
20161101|2016-09-12 09:30,12,9.69,9.73,9.68,9.73,12
20161101|2016-09-12 10:00,12,9.695,9.73,9.69,9.73,7
20161101|2016-09-12 10:30,12,9.73,9.82,9.73,9.77,51
20161101|2016-09-12 11:00,12,9.785,9.795,9.605,9.68,50
20161101|2016-09-12 11:30,12,9.715,9.725,9.6,9.6,25
20161101|2016-09-12 12:00,12,9.6,9.64,9.575,9.58,16
20161101|2016-09-12 12:30,12,9.57,9.595,9.565,9.595,13
20161101|2016-09-12 13:00,12,9.6,9.76,9.6,9.735,66
20161101|2016-09-12 19:30,13,9.725,9.725,9.725,9.725,1
20161101|2016-09-12 20:00,13,9.705,9.705,9.705,9.705,1
20161101|2016-09-12 20:30,13,9.7,9.7,9.7,9.7,1
20161101|2016-09-12 22:30,13,9.7,9.7,9.7,9.7,1
20161101|2016-09-12 23:00,13,9.72,9.72,9.72,9.72,1
20161101|2016-09-13 02:30,13,9.73,9.73,9.73,9.73,1
20161101|2016-09-13 06:00,13,9.74,9.74,9.74,9.74,4
20161101|2016-09-13 06:30,13,9.74,9.74,9.74,9.74,1
20161101|2016-09-13 07:00,13,9.73,9.73,9.73,9.73,1
20161101|2016-09-13 07:30,13,9.73,9.74,9.73,9.74,2
20161101|2016-09-13 08:30,13,9.715,9.775,9.71,9.775,23
20161101|2016-09-13 09:00,13,9.775,9.805,9.75,9.755,35
20161101|2016-09-13 09:30,13,9.755,9.785,9.705,9.705,22
20161101|2016-09-13 10:00,13,9.71,9.75,9.71,9.725,5
20161101|2016-09-13 10:30,13,9.775,9.775,9.73,9.73,7
20161101|2016-09-13 11:00,13,9.73,9.73,9.65,9.65,18
20161101|2016-09-13 11:30,13,9.65,9.7,9.65,9.7,9
20161101|2016-09-13 12:00,13,9.665,9.665,9.665,9.665,1
20161101|2016-09-13 12:30,13,9.69,9.69,9.63,9.635,27
20161101|2016-09-13 13:00,13,9.66,9.695,9.54,9.54,77
20161101|2016-09-13 19:00,14,9.58,9.58,9.55,9.58,4
20161101|2016-09-13 21:30,14,9.58,9.58,9.58,9.58,1
20161101|2016-09-14 01:00,14,9.575,9.575,9.575,9.575,1
20161101|2016-09-14 02:30,14,9.58,9.58,9.58,9.58,2
20161101|2016-09-14 03:00,14,9.59,9.59,9.59,9.59,1
20161101|2016-09-14 05:00,14,9.605,9.605,9.605,9.605,1
20161101|2016-09-14 06:00,14,9.61,9.61,9.61,9.61,1
20161101|2016-09-14 06:30,14,9.615,9.615,9.615,9.615,1
20161101|2016-09-14 07:00,14,9.615,9.615,9.615,9.615,1
20161101|2016-09-14 07:30,14,9.62,9.62,9.62,9.62,1
20161101|2016-09-14 08:30,14,9.61,9.61,9.51,9.52,44
20161101|2016-09-14 09:00,14,9.51,9.53,9.5,9.525,18
20161101|2016-09-14 09:30,14,9.51,9.53,9.505,9.51,6
20161101|2016-09-14 10:00,14,9.53,9.575,9.53,9.575,36
20161101|2016-09-14 10:30,14,9.595,9.62,9.585,9.61,13
20161101|2016-09-14 11:00,14,9.61,9.9,9.61,9.85,134
20161101|2016-09-14 11:30,14,9.85,9.9,9.815,9.815,78
20161101|2016-09-14 12:00,14,9.815,9.93,9.81,9.93,74
20161101|2016-09-14 12:30,14,9.93,9.93,9.895,9.91,24
20161101|2016-09-14 13:00,14,9.88,9.93,9.86,9.93,69
20161101|2016-09-14 19:00,15,9.895,9.895,9.865,9.865,13
20161101|2016-09-14 19:30,15,9.915,9.915,9.915,9.915,1
20161101|2016-09-14 20:00,15,9.915,9.915,9.915,9.915,1
20161101|2016-09-14 20:30,15,9.92,9.97,9.92,9.97,13
20161101|2016-09-14 21:00,15,9.95,9.95,9.88,9.88,8
20161101|2016-09-14 21:30,15,9.87,9.88,9.835,9.88,12
20161101|2016-09-14 22:00,15,9.9,9.9,9.9,9.9,2
20161101|2016-09-15 03:00,15,9.905,9.905,9.905,9.905,1
20161101|2016-09-15 05:00,15,9.91,9.91,9.9,9.9,2
20161101|2016-09-15 07:00,15,9.905,9.905,9.905,9.905,3
20161101|2016-09-15 07:30,15,9.895,9.895,9.865,9.865,5
20161101|2016-09-15 08:30,15,9.87,9.87,9.795,9.855,33
20161101|2016-09-15 09:00,15,9.82,9.82,9.805,9.805,12
20161101|2016-09-15 09:30,15,9.815,9.815,9.81,9.81,5
20161101|2016-09-15 10:00,15,9.855,9.88,9.805,9.855,17
20161101|2016-09-15 10:30,15,9.865,9.865,9.825,9.825,11
20161101|2016-09-15 11:00,15,9.82,9.825,9.735,9.82,25
20161101|2016-09-15 11:30,15,9.805,9.86,9.805,9.86,8
20161101|2016-09-15 12:00,15,9.83,9.83,9.79,9.79,11
20161101|2016-09-15 12:30,15,9.775,9.775,9.735,9.735,10
20161101|2016-09-15 13:00,15,9.735,9.815,9.65,9.745,101
20161101|2016-09-15 19:00,16,9.785,9.84,9.785,9.84,4
20161101|2016-09-15 19:30,16,9.84,9.845,9.84,9.845,2
20161101|2016-09-15 20:30,16,9.785,9.785,9.785,9.785,1
20161101|2016-09-15 21:00,16,9.81,9.81,9.81,9.81,1
20161101|2016-09-15 23:30,16,9.81,9.81,9.81,9.81,1
20161101|2016-09-16 01:30,16,9.755,9.755,9.755,9.755,1
20161101|2016-09-16 03:00,16,9.78,9.78,9.78,9.78,1
20161101|2016-09-16 05:30,16,9.785,9.785,9.74,9.74,5
20161101|2016-09-16 06:30,16,9.685,9.695,9.685,9.695,7
20161101|2016-09-16 07:30,16,9.725,9.725,9.725,9.725,2
20161101|2016-09-16 08:30,16,9.7,9.75,9.67,9.72,13
20161101|2016-09-16 09:00,16,9.73,9.73,9.705,9.705,4
20161101|2016-09-16 09:30,16,9.72,9.75,9.705,9.74,10
20161101|2016-09-16 10:00,16,9.71,9.715,9.705,9.705,5
20161101|2016-09-16 10:30,16,9.76,9.84,9.76,9.84,31
20161101|2016-09-16 11:00,16,9.845,9.865,9.82,9.82,18
20161101|2016-09-16 11:30,16,9.85,9.87,9.795,9.795,15
20161101|2016-09-16 12:00,16,9.76,9.76,9.75,9.755,10
20161101|2016-09-16 12:30,16,9.69,9.8,9.69,9.715,7
20161101|2016-09-16 13:00,16,9.72,9.875,9.72,9.875,24
20161101|2016-09-18 19:00,19,9.825,9.915,9.825,9.89,36
20161101|2016-09-18 19:30,19,9.89,9.89,9.89,9.89,2
20161101|2016-09-18 20:00,19,9.89,9.89,9.89,9.89,1
20161101|2016-09-18 20:30,19,9.89,9.89,9.865,9.865,4
20161101|2016-09-18 22:00,19,9.885,9.895,9.885,9.895,2
20161101|2016-09-18 23:00,19,9.895,9.9,9.895,9.9,2
20161101|2016-09-18 23:30,19,9.9,9.9,9.9,9.9,1
20161101|2016-09-19 00:30,19,9.9,9.9,9.9,9.9,1
20161101|2016-09-19 02:00,19,9.88,9.88,9.88,9.88,1
20161101|2016-09-19 02:30,19,9.88,9.88,9.88,9.88,4
20161101|2016-09-19 03:30,19,9.88,9.88,9.87,9.87,6
20161101|2016-09-19 04:00,19,9.855,9.855,9.85,9.85,2
20161101|2016-09-19 06:00,19,9.865,9.865,9.865,9.865,2
20161101|2016-09-19 06:30,19,9.845,9.845,9.845,9.845,1
20161101|2016-09-19 07:00,19,9.81,9.84,9.805,9.84,4
20161101|2016-09-19 08:30,19,9.845,9.865,9.84,9.84,20
20161101|2016-09-19 09:00,19,9.895,9.895,9.82,9.835,12
20161101|2016-09-19 09:30,19,9.865,9.87,9.8,9.8,11
20161101|2016-09-19 10:00,19,9.8,9.8,9.75,9.775,13
20161101|2016-09-19 10:30,19,9.78,9.78,9.745,9.755,8
20161101|2016-09-19 11:00,19,9.755,9.755,9.735,9.755,11
20161101|2016-09-19 11:30,19,9.745,9.745,9.745,9.745,3
20161101|2016-09-19 12:00,19,9.76,9.79,9.76,9.79,4
20161101|2016-09-19 12:30,19,9.75,9.75,9.75,9.75,1
20161101|2016-09-19 13:00,19,9.76,9.79,9.755,9.79,7
20161101|2016-09-20 06:00,20,9.75,9.75,9.75,9.75,1
20161101|2016-09-20 06:30,20,9.735,9.735,9.735,9.735,5
20161101|2016-09-20 07:00,20,9.73,9.73,9.705,9.705,8
20161101|2016-09-20 07:30,20,9.76,9.76,9.76,9.76,1
20161101|2016-09-20 08:30,20,9.735,9.735,9.71,9.73,7
20161101|2016-09-20 09:00,20,9.77,9.79,9.745,9.79,10
20161101|2016-09-20 09:30,20,9.8,9.95,9.8,9.83,134
20161101|2016-09-20 10:00,20,9.88,9.9,9.86,9.86,32
20161101|2016-09-20 10:30,20,9.84,9.84,9.81,9.81,13
20161101|2016-09-20 11:00,20,9.81,9.835,9.81,9.835,6
20161101|2016-09-20 11:30,20,9.83,9.83,9.815,9.815,8
20161101|2016-09-20 12:00,20,9.83,9.85,9.83,9.85,11
20161101|2016-09-20 12:30,20,9.81,9.85,9.81,9.81,8
20161101|2016-09-20 13:00,20,9.865,9.91,9.865,9.89,34
20161101|2016-09-20 19:00,21,9.83,9.83,9.715,9.78,26
20161101|2016-09-20 19:30,21,9.82,9.83,9.82,9.83,4
20161101|2016-09-20 20:00,21,9.82,9.82,9.82,9.82,1
20161101|2016-09-20 23:30,21,9.79,9.79,9.785,9.785,4
20161101|2016-09-21 00:30,21,9.79,9.79,9.79,9.79,1
20161101|2016-09-21 02:00,21,9.82,9.82,9.82,9.82,2
20161101|2016-09-21 03:00,21,9.79,9.79,9.79,9.79,1
20161101|2016-09-21 03:30,21,9.815,9.815,9.79,9.79,2
20161101|2016-09-21 05:30,21,9.815,9.815,9.815,9.815,4
20161101|2016-09-21 06:00,21,9.805,9.805,9.795,9.795,5
20161101|2016-09-21 07:30,21,9.795,9.795,9.78,9.78,6
20161101|2016-09-21 08:30,21,9.8,9.8,9.74,9.74,20
20161101|2016-09-21 09:00,21,9.74,9.76,9.74,9.76,2
20161101|2016-09-21 09:30,21,9.76,9.78,9.74,9.77,12
20161101|2016-09-21 10:00,21,9.765,9.765,9.655,9.7,32
20161101|2016-09-21 10:30,21,9.705,9.705,9.685,9.685,15
20161101|2016-09-21 11:00,21,9.685,9.685,9.675,9.675,8
20161101|2016-09-21 11:30,21,9.675,9.685,9.66,9.66,15
20161101|2016-09-21 12:00,21,9.67,9.69,9.63,9.63,84
20161101|2016-09-21 12:30,21,9.625,9.665,9.625,9.665,5
20161101|2016-09-21 13:00,21,9.665,9.72,9.65,9.695,31
20161101|2016-09-21 19:00,22,9.695,9.695,9.695,9.695,1
20161101|2016-09-21 20:30,22,9.695,9.755,9.695,9.755,2
20161101|2016-09-21 21:00,22,9.755,9.755,9.755,9.755,1
20161101|2016-09-21 21:30,22,9.695,9.695,9.695,9.695,2
20161101|2016-09-21 22:00,22,9.7,9.7,9.7,9.7,1
20161101|2016-09-21 22:30,22,9.695,9.695,9.695,9.695,1
20161101|2016-09-21 23:00,22,9.685,9.685,9.685,9.685,5
20161101|2016-09-22 02:30,22,9.685,9.685,9.675,9.675,4
20161101|2016-09-22 03:00,22,9.675,9.675,9.675,9.675,1
20161101|2016-09-22 05:30,22,9.675,9.675,9.675,9.675,2
20161101|2016-09-22 06:00,22,9.7,9.7,9.7,9.7,2
20161101|2016-09-22 06:30,22,9.735,9.735,9.735,9.735,1
20161101|2016-09-22 07:30,22,9.715,9.715,9.715,9.715,2
20161101|2016-09-22 08:30,22,9.735,9.735,9.65,9.65,33
20161101|2016-09-22 09:00,22,9.66,9.66,9.66,9.66,6
20161101|2016-09-22 09:30,22,9.68,9.7,9.68,9.7,10
20161101|2016-09-22 10:00,22,9.72,9.72,9.72,9.72,1
20161101|2016-09-22 10:30,22,9.72,9.72,9.705,9.705,25
20161101|2016-09-22 11:00,22,9.705,9.705,9.66,9.66,5
20161101|2016-09-22 11:30,22,9.66,9.66,9.66,9.66,3
20161101|2016-09-22 12:00,22,9.655,9.655,9.605,9.625,26
20161101|2016-09-22 12:30,22,9.625,9.685,9.61,9.645,17
20161101|2016-09-22 13:00,22,9.68,9.705,9.65,9.705,17
20161101|2016-09-22 20:30,23,9.66,9.66,9.655,9.655,2
20161101|2016-09-23 02:30,23,9.655,9.655,9.655,9.655,1
20161101|2016-09-23 04:30,23,9.64,9.64,9.64,9.64,1
20161101|2016-09-23 05:00,23,9.64,9.64,9.64,9.64,1
20161101|2016-09-23 05:30,23,9.64,9.64,9.64,9.64,2
20161101|2016-09-23 06:00,23,9.645,9.645,9.645,9.645,1
20161101|2016-09-23 08:30,23,9.64,9.65,9.64,9.64,38
20161101|2016-09-23 09:00,23,9.64,9.645,9.63,9.635,10
20161101|2016-09-23 09:30,23,9.63,9.65,9.63,9.645,19
20161101|2016-09-23 10:00,23,9.66,9.79,9.66,9.69,30
20161101|2016-09-23 10:30,23,9.68,9.685,9.65,9.65,18
20161101|2016-09-23 11:00,23,9.65,9.65,9.645,9.645,2
20161101|2016-09-23 11:30,23,9.645,9.665,9.645,9.665,4
20161101|2016-09-23 12:00,23,9.66,9.69,9.66,9.675,18
20161101|2016-09-23 12:30,23,9.675,9.695,9.635,9.635,16
20161101|2016-09-23 13:00,23,9.64,9.66,9.635,9.64,20
20161101|2016-09-25 19:00,26,9.65,9.65,9.645,9.645,2
20161101|2016-09-25 19:30,26,9.645,9.645,9.645,9.645,2
20161101|2016-09-25 20:30,26,9.685,9.8,9.685,9.78,26
20161101|2016-09-25 21:30,26,9.76,9.77,9.76,9.77,2
20161101|2016-09-25 22:30,26,9.76,9.775,9.76,9.775,6
20161101|2016-09-26 06:30,26,9.755,9.755,9.74,9.74,2
20161101|2016-09-26 07:30,26,9.76,9.76,9.76,9.76,1
20161101|2016-09-26 08:30,26,9.745,9.75,9.675,9.7,19
20161101|2016-09-26 09:00,26,9.7,9.705,9.685,9.685,11
20161101|2016-09-26 09:30,26,9.675,9.675,9.655,9.665,19
20161101|2016-09-26 10:00,26,9.65,9.65,9.625,9.635,43
20161101|2016-09-26 10:30,26,9.625,9.635,9.625,9.625,18
20161101|2016-09-26 11:00,26,9.63,9.685,9.63,9.635,11
20161101|2016-09-26 11:30,26,9.63,9.645,9.63,9.635,19
20161101|2016-09-26 12:00,26,9.65,9.67,9.65,9.67,3
20161101|2016-09-26 12:30,26,9.655,9.7,9.655,9.7,11
20161101|2016-09-26 13:00,26,9.685,9.685,9.67,9.685,7
20161101|2016-09-26 20:00,27,9.7,9.7,9.7,9.7,1
20161101|2016-09-26 21:30,27,9.705,9.705,9.705,9.705,1
20161101|2016-09-27 04:00,27,9.725,9.725,9.725,9.725,2
20161101|2016-09-27 05:30,27,9.725,9.725,9.725,9.725,1
20161101|2016-09-27 06:30,27,9.72,9.72,9.72,9.72,1
20161101|2016-09-27 08:30,27,9.705,9.705,9.66,9.665,29
20161101|2016-09-27 09:00,27,9.66,9.67,9.66,9.67,2
20161101|2016-09-27 09:30,27,9.66,9.66,9.655,9.655,10
20161101|2016-09-27 10:00,27,9.67,9.775,9.67,9.76,42
20161101|2016-09-27 10:30,27,9.76,9.765,9.73,9.755,16
20161101|2016-09-27 11:00,27,9.73,9.79,9.73,9.79,13
20161101|2016-09-27 11:30,27,9.79,9.8,9.71,9.71,27
20161101|2016-09-27 12:00,27,9.73,9.8,9.73,9.8,24
20161101|2016-09-27 12:30,27,9.795,9.8,9.74,9.74,20
20161101|2016-09-27 13:00,27,9.78,9.79,9.76,9.78,21
20161101|2016-09-27 19:00,28,9.75,9.75,9.715,9.715,3
20161101|2016-09-28 06:00,28,9.725,9.725,9.725,9.725,1
20161101|2016-09-28 07:00,28,9.715,9.715,9.715,9.715,1
20161101|2016-09-28 07:30,28,9.71,9.71,9.71,9.71,5
20161101|2016-09-28 08:30,28,9.7,9.75,9.655,9.73,82
20161101|2016-09-28 09:00,28,9.705,9.775,9.655,9.775,41
20161101|2016-09-28 09:30,28,9.775,9.925,9.775,9.925,116
20161101|2016-09-28 10:00,28,9.875,9.875,9.835,9.855,8
20161101|2016-09-28 10:30,28,9.85,9.85,9.83,9.83,4
20161101|2016-09-28 11:00,28,9.835,9.835,9.83,9.83,2
20161101|2016-09-28 11:30,28,9.83,9.9,9.83,9.86,37
20161101|2016-09-28 12:00,28,9.865,9.865,9.865,9.865,2
20161101|2016-09-28 12:30,28,9.865,9.865,9.785,9.785,30
20161101|2016-09-28 13:00,28,9.8,9.8,9.725,9.73,19
20161101|2016-09-28 19:00,29,9.725,9.74,9.725,9.74,2
20161101|2016-09-28 19:30,29,9.7,9.7,9.67,9.67,22
20161101|2016-09-28 20:30,29,9.675,9.675,9.675,9.675,4
20161101|2016-09-28 22:30,29,9.7,9.7,9.7,9.7,1
20161101|2016-09-29 03:00,29,9.72,9.72,9.72,9.72,1
20161101|2016-09-29 03:30,29,9.715,9.715,9.715,9.715,1
20161101|2016-09-29 08:30,29,9.69,9.71,9.675,9.71,11
20161101|2016-09-29 09:00,29,9.72,9.755,9.72,9.745,3
20161101|2016-09-29 09:30,29,9.765,9.77,9.74,9.77,11
20161101|2016-09-29 10:00,29,9.765,9.775,9.765,9.775,9
20161101|2016-09-29 10:30,29,9.78,9.785,9.765,9.775,7
20161101|2016-09-29 11:00,29,9.79,9.79,9.785,9.785,10
20161101|2016-09-29 11:30,29,9.78,9.8,9.78,9.785,16
20161101|2016-09-29 12:00,29,9.79,9.815,9.78,9.78,9
20161101|2016-09-29 12:30,29,9.785,9.8,9.77,9.77,6
20161101|2016-09-29 13:00,29,9.77,9.775,9.77,9.77,36
20161101|2016-09-29 19:00,30,9.775,9.775,9.775,9.775,2
20161101|2016-09-29 20:30,30,9.81,9.85,9.81,9.85,3
20161101|2016-09-30 04:30,30,9.795,9.795,9.795,9.795,1
20161101|2016-09-30 05:00,30,9.835,9.865,9.835,9.865,10
20161101|2016-09-30 07:30,30,9.85,9.88,9.85,9.88,15
20161101|2016-09-30 08:30,30,9.785,9.88,9.785,9.855,52
20161101|2016-09-30 09:00,30,9.83,9.865,9.825,9.865,7
20161101|2016-09-30 09:30,30,9.825,9.825,9.81,9.81,12
20161101|2016-09-30 10:00,30,9.83,9.875,9.82,9.87,7
20161101|2016-09-30 10:30,30,9.835,9.845,9.835,9.845,12
20161101|2016-09-30 11:00,30,9.83,9.835,9.81,9.81,3
20161101|2016-09-30 11:30,30,9.815,9.815,9.795,9.795,8
20161101|2016-09-30 12:00,30,9.795,9.805,9.79,9.805,4
20161101|2016-09-30 12:30,30,9.825,9.88,9.825,9.88,10
20161101|2016-09-30 13:00,30,9.875,9.91,9.855,9.91,76
20161101|2016-10-02 19:00,3,9.835,9.91,9.835,9.91,18
20161101|2016-10-02 19:30,3,9.905,9.905,9.905,9.905,1
20161101|2016-10-02 22:00,3,9.88,9.895,9.88,9.895,4
20161101|2016-10-03 02:30,3,9.905,9.91,9.905,9.91,5
20161101|2016-10-03 03:30,3,9.915,9.92,9.915,9.92,10
20161101|2016-10-03 04:30,3,9.92,9.92,9.92,9.92,5
20161101|2016-10-03 05:30,3,9.92,9.92,9.92,9.92,2
20161101|2016-10-03 07:00,3,9.915,9.915,9.905,9.905,4
20161101|2016-10-03 07:30,3,9.9,9.9,9.9,9.9,1
20161101|2016-10-03 08:30,3,9.905,10.365,9.905,10.3,268
20161101|2016-10-03 09:00,3,10.26,10.26,10.155,10.185,84
20161101|2016-10-03 09:30,3,10.215,10.22,10.17,10.17,25
20161101|2016-10-03 10:00,3,10.165,10.185,10.12,10.185,58
20161101|2016-10-03 10:30,3,10.185,10.19,10.15,10.175,65
20161101|2016-10-03 11:00,3,10.17,10.17,10.16,10.16,16
20161101|2016-10-03 11:30,3,10.155,10.25,10.15,10.22,80
20161101|2016-10-03 12:00,3,10.225,10.225,10.135,10.135,61
20161101|2016-10-03 12:30,3,10.15,10.15,10.09,10.125,26
20161101|2016-10-03 13:00,3,10.1,10.1,10.05,10.06,35
20161101|2016-10-03 19:30,4,10.05,10.085,10.03,10.04,8
20161101|2016-10-03 20:00,4,10.09,10.095,10.09,10.095,4
20161101|2016-10-03 21:00,4,10.06,10.06,10.06,10.06,2
20161101|2016-10-03 21:30,4,10.04,10.04,10.03,10.03,3
20161101|2016-10-04 00:00,4,10.035,10.035,10.035,10.035,1
20161101|2016-10-04 01:30,4,10.035,10.04,10.02,10.02,4
20161101|2016-10-04 02:00,4,10.02,10.02,10.02,10.02,1
20161101|2016-10-04 05:30,4,10.035,10.05,10.035,10.05,7
20161101|2016-10-04 07:00,4,10.05,10.05,10.05,10.05,1
20161101|2016-10-04 07:30,4,10.04,10.04,10.04,10.04,2
20161101|2016-10-04 08:30,4,10.04,10.095,10.01,10.01,99
20161101|2016-10-04 09:00,4,10.05,10.07,10.05,10.07,15
20161101|2016-10-04 09:30,4,10.035,10.065,10.035,10.045,10
20161101|2016-10-04 10:00,4,10.06,10.075,10.05,10.05,19
20161101|2016-10-04 10:30,4,10.07,10.08,10.065,10.075,25
20161101|2016-10-04 11:00,4,10.08,10.1,10.08,10.085,41
20161101|2016-10-04 11:30,4,10.09,10.14,10.09,10.12,92
20161101|2016-10-04 12:00,4,10.11,10.13,10.11,10.13,32
20161101|2016-10-04 12:30,4,10.13,10.13,10.12,10.125,22
20161101|2016-10-04 13:00,4,10.125,10.13,10.065,10.125,31
20161101|2016-10-04 19:00,5,10.075,10.085,10.05,10.085,13
20161101|2016-10-04 20:30,5,10.055,10.07,10.055,10.07,2
20161101|2016-10-04 22:00,5,10.055,10.055,10.055,10.055,3
20161101|2016-10-05 02:30,5,10.07,10.07,10.07,10.07,2
20161101|2016-10-05 03:30,5,10.065,10.065,10.065,10.065,1
20161101|2016-10-05 05:00,5,10.08,10.08,10.08,10.08,3
20161101|2016-10-05 06:30,5,10.065,10.065,10.06,10.06,10
20161101|2016-10-05 07:00,5,10.08,10.085,10.06,10.06,4
20161101|2016-10-05 08:30,5,10.055,10.09,10.05,10.06,18
20161101|2016-10-05 09:00,5,10.015,10.015,9.975,9.995,30
20161101|2016-10-05 09:30,5,9.995,10.015,9.99,10.01,37
20161101|2016-10-05 10:00,5,10.01,10.045,10.01,10.045,35
20161101|2016-10-05 10:30,5,10.055,10.055,10.04,10.045,27
20161101|2016-10-05 11:00,5,10.05,10.05,10.045,10.05,12
20161101|2016-10-05 11:30,5,10.04,10.05,10.04,10.04,20
20161101|2016-10-05 12:00,5,10.05,10.05,10,10.025,20
20161101|2016-10-05 12:30,5,10.03,10.05,10.025,10.04,13
20161101|2016-10-05 13:00,5,10.045,10.045,10.025,10.025,11
20161101|2016-10-05 19:30,6,10.035,10.035,10.035,10.035,1
20161101|2016-10-06 02:00,6,10.005,10.005,10.005,10.005,1
20161101|2016-10-06 02:30,6,10.005,10.005,10.005,10.005,1
20161101|2016-10-06 03:00,6,10.005,10.005,10.005,10.005,2
20161101|2016-10-06 04:30,6,10.005,10.005,10.005,10.005,2
20161101|2016-10-06 06:30,6,10.015,10.015,10.015,10.015,1
20161101|2016-10-06 07:00,6,10.025,10.025,10.025,10.025,2
20161101|2016-10-06 08:30,6,10.025,10.035,10.02,10.025,10
20161101|2016-10-06 09:00,6,10.02,10.04,10.015,10.04,31
20161101|2016-10-06 09:30,6,10.04,10.075,10.04,10.075,29
20161101|2016-10-06 10:00,6,10.06,10.075,10.06,10.065,4
20161101|2016-10-06 10:30,6,10.065,10.07,10.055,10.055,13
20161101|2016-10-06 11:00,6,10.075,10.11,10.07,10.09,46
20161101|2016-10-06 11:30,6,10.105,10.11,10.105,10.11,4
20161101|2016-10-06 12:00,6,10.11,10.13,10.095,10.13,27
20161101|2016-10-06 12:30,6,10.125,10.125,10.1,10.12,10
20161101|2016-10-06 13:00,6,10.12,10.125,10.1,10.125,14
20161101|2016-10-06 19:00,7,10.055,10.055,10.055,10.055,2
20161101|2016-10-06 21:00,7,10.09,10.105,10.09,10.105,3
20161101|2016-10-06 21:30,7,10.105,10.12,10.105,10.12,3
20161101|2016-10-06 22:30,7,10.14,10.16,10.14,10.16,7
20161101|2016-10-06 23:30,7,10.15,10.15,10.15,10.15,9
20161101|2016-10-07 00:00,7,10.135,10.135,10.135,10.135,1
20161101|2016-10-07 01:30,7,10.135,10.135,10.135,10.135,2
20161101|2016-10-07 02:30,7,10.165,10.165,10.165,10.165,1
20161101|2016-10-07 03:30,7,10.16,10.17,10.16,10.17,3
20161101|2016-10-07 04:00,7,10.17,10.17,10.16,10.16,2
20161101|2016-10-07 04:30,7,10.16,10.16,10.16,10.16,1
20161101|2016-10-07 05:00,7,10.15,10.15,10.15,10.15,5
20161101|2016-10-07 07:30,7,10.15,10.15,10.15,10.15,1
20161101|2016-10-07 08:30,7,10.145,10.17,10.095,10.13,55
20161101|2016-10-07 09:00,7,10.14,10.14,10.11,10.11,13
20161101|2016-10-07 09:30,7,10.105,10.11,10.07,10.07,26
20161101|2016-10-07 10:00,7,10.07,10.08,10.07,10.07,7
20161101|2016-10-07 10:30,7,10.07,10.07,10.03,10.065,25
20161101|2016-10-07 11:00,7,10.035,10.035,10.005,10.02,23
20161101|2016-10-07 11:30,7,10.025,10.04,10.025,10.04,8
20161101|2016-10-07 12:00,7,10.05,10.05,10.05,10.05,1
20161101|2016-10-07 12:30,7,10.05,10.05,10.05,10.05,1
20161101|2016-10-07 13:00,7,10.075,10.12,10.07,10.12,46
20161101|2016-10-09 19:00,10,10.04,10.055,10.04,10.055,9
20161101|2016-10-09 20:00,10,10.11,10.11,10.11,10.11,1
20161101|2016-10-09 20:30,10,10.1,10.1,10.1,10.1,3
20161101|2016-10-10 02:00,10,10.11,10.11,10.11,10.11,1
20161101|2016-10-10 03:30,10,10.1,10.1,10.1,10.1,1
20161101|2016-10-10 04:30,10,10.095,10.115,10.095,10.115,2
20161101|2016-10-10 06:30,10,10.115,10.115,10.115,10.115,1
20161101|2016-10-10 07:00,10,10.115,10.115,10.115,10.115,1
20161101|2016-10-10 07:30,10,10.12,10.12,10.12,10.12,1
20161101|2016-10-10 08:30,10,10.12,10.18,10.11,10.17,65
20161101|2016-10-10 09:00,10,10.135,10.17,10.135,10.15,10
20161101|2016-10-10 09:30,10,10.175,10.255,10.155,10.215,75
20161101|2016-10-10 10:00,10,10.185,10.185,10.175,10.175,7
20161101|2016-10-10 10:30,10,10.195,10.23,10.195,10.215,12
20161101|2016-10-10 11:00,10,10.205,10.215,10.18,10.215,8
20161101|2016-10-10 11:30,10,10.22,10.23,10.22,10.22,9
20161101|2016-10-10 12:00,10,10.215,10.24,10.215,10.24,8
20161101|2016-10-10 12:30,10,10.245,10.245,10.22,10.245,10
20161101|2016-10-10 13:00,10,10.25,10.25,10.18,10.205,19
20161101|2016-10-10 19:00,11,10.22,10.26,10.22,10.25,15
20161101|2016-10-10 19:30,11,10.25,10.26,10.25,10.26,2
20161101|2016-10-10 20:00,11,10.255,10.285,10.255,10.285,4
20161101|2016-10-10 20:30,11,10.285,10.285,10.28,10.28,2
20161101|2016-10-10 21:00,11,10.285,10.285,10.285,10.285,3
20161101|2016-10-10 21:30,11,10.28,10.28,10.28,10.28,6
20161101|2016-10-10 22:30,11,10.29,10.29,10.29,10.29,4
20161101|2016-10-10 23:00,11,10.29,10.29,10.285,10.285,13
20161101|2016-10-11 00:00,11,10.29,10.29,10.29,10.29,1
20161101|2016-10-11 00:30,11,10.285,10.285,10.285,10.285,1
20161101|2016-10-11 01:30,11,10.285,10.285,10.285,10.285,2
20161101|2016-10-11 02:30,11,10.29,10.29,10.29,10.29,1
20161101|2016-10-11 03:00,11,10.3,10.35,10.3,10.35,25
20161101|2016-10-11 03:30,11,10.335,10.345,10.33,10.34,5
20161101|2016-10-11 04:00,11,10.335,10.335,10.335,10.335,1
20161101|2016-10-11 04:30,11,10.345,10.345,10.345,10.345,2
20161101|2016-10-11 05:00,11,10.34,10.34,10.34,10.34,1
20161101|2016-10-11 05:30,11,10.345,10.35,10.345,10.35,9
20161101|2016-10-11 06:00,11,10.35,10.35,10.345,10.345,5
20161101|2016-10-11 06:30,11,10.345,10.345,10.33,10.33,3
20161101|2016-10-11 07:00,11,10.33,10.33,10.31,10.31,11
20161101|2016-10-11 07:30,11,10.31,10.31,10.3,10.31,6
20161101|2016-10-11 08:30,11,10.31,10.33,10.265,10.265,62
20161101|2016-10-11 09:00,11,10.305,10.33,10.3,10.325,25
20161101|2016-10-11 09:30,11,10.33,10.35,10.32,10.32,47
20161101|2016-10-11 10:00,11,10.335,10.335,10.335,10.335,1
20161101|2016-10-11 10:30,11,10.335,10.35,10.335,10.34,20
20161101|2016-10-11 11:00,11,10.345,10.4,10.345,10.395,141
20161101|2016-10-11 11:30,11,10.38,10.395,10.35,10.37,27
20161101|2016-10-11 12:00,11,10.39,10.4,10.385,10.395,7
20161101|2016-10-11 12:30,11,10.385,10.4,10.37,10.37,34
20161101|2016-10-11 13:00,11,10.37,10.4,10.35,10.38,31
20161101|2016-10-11 19:00,12,10.355,10.385,10.355,10.385,3
20161101|2016-10-11 20:30,12,10.38,10.38,10.38,10.38,2
20161101|2016-10-11 21:00,12,10.365,10.365,10.365,10.365,1
20161101|2016-10-11 21:30,12,10.36,10.36,10.36,10.36,1
20161101|2016-10-11 23:30,12,10.36,10.37,10.36,10.37,3
20161101|2016-10-12 00:30,12,10.385,10.39,10.385,10.39,2
20161101|2016-10-12 01:00,12,10.385,10.385,10.38,10.385,7
20161101|2016-10-12 02:30,12,10.385,10.39,10.385,10.39,3
20161101|2016-10-12 03:00,12,10.385,10.4,10.385,10.4,4
20161101|2016-10-12 04:00,12,10.385,10.385,10.385,10.385,6
20161101|2016-10-12 04:30,12,10.385,10.395,10.385,10.395,5
20161101|2016-10-12 05:30,12,10.395,10.395,10.395,10.395,1
20161101|2016-10-12 06:00,12,10.4,10.41,10.4,10.41,16
20161101|2016-10-12 06:30,12,10.415,10.415,10.4,10.41,10
20161101|2016-10-12 07:00,12,10.41,10.425,10.4,10.42,7
20161101|2016-10-12 07:30,12,10.43,10.45,10.42,10.42,27
20161101|2016-10-12 08:30,12,10.44,10.45,10.425,10.45,76
20161101|2016-10-12 09:00,12,10.45,10.45,10.42,10.435,50
20161101|2016-10-12 09:30,12,10.425,10.435,10.41,10.435,14
20161101|2016-10-12 10:00,12,10.435,10.45,10.425,10.425,14
20161101|2016-10-12 10:30,12,10.44,10.45,10.39,10.405,86
20161101|2016-10-12 11:00,12,10.385,10.385,10.29,10.325,82
20161101|2016-10-12 11:30,12,10.33,10.355,10.25,10.25,38
20161101|2016-10-12 12:00,12,10.25,10.25,10.175,10.21,63
20161101|2016-10-12 12:30,12,10.21,10.23,10.175,10.195,14
20161101|2016-10-12 13:00,12,10.18,10.235,10.125,10.19,75
20161101|2016-10-12 19:30,13,10.16,10.16,10.13,10.135,6
20161101|2016-10-12 20:00,13,10.12,10.12,10.12,10.12,4
20161101|2016-10-12 21:00,13,10.165,10.165,10.165,10.165,1
20161101|2016-10-12 21:30,13,10.16,10.16,10.16,10.16,1
20161101|2016-10-12 22:00,13,10.18,10.2,10.18,10.2,23
20161101|2016-10-12 22:30,13,10.2,10.2,10.195,10.195,6
20161101|2016-10-13 00:30,13,10.175,10.195,10.175,10.195,5
20161101|2016-10-13 02:00,13,10.2,10.2,10.2,10.2,1
20161101|2016-10-13 02:30,13,10.2,10.2,10.2,10.2,2
20161101|2016-10-13 03:00,13,10.195,10.2,10.195,10.2,2
20161101|2016-10-13 03:30,13,10.2,10.21,10.2,10.21,2
20161101|2016-10-13 04:00,13,10.225,10.225,10.205,10.205,3
20161101|2016-10-13 04:30,13,10.225,10.23,10.225,10.225,5
20161101|2016-10-13 05:00,13,10.23,10.23,10.22,10.23,4
20161101|2016-10-13 05:30,13,10.23,10.23,10.23,10.23,3
20161101|2016-10-13 06:00,13,10.235,10.24,10.235,10.24,2
20161101|2016-10-13 06:30,13,10.24,10.245,10.24,10.245,4
20161101|2016-10-13 07:00,13,10.245,10.245,10.195,10.2,11
20161101|2016-10-13 07:30,13,10.23,10.23,10.23,10.23,1
20161101|2016-10-13 08:30,13,10.2,10.22,10.125,10.15,55
20161101|2016-10-13 09:00,13,10.14,10.165,10.125,10.14,32
20161101|2016-10-13 09:30,13,10.15,10.165,10.15,10.155,6
20161101|2016-10-13 10:00,13,10.15,10.175,10.135,10.135,4
20161101|2016-10-13 10:30,13,10.13,10.225,10.12,10.22,69
20161101|2016-10-13 11:00,13,10.225,10.235,10.205,10.235,41
20161101|2016-10-13 11:30,13,10.235,10.235,10.185,10.195,28
20161101|2016-10-13 12:00,13,10.2,10.2,10.19,10.195,9
20161101|2016-10-13 12:30,13,10.2,10.215,10.18,10.18,25
20161101|2016-10-13 13:00,13,10.21,10.24,10.21,10.225,27
20161101|2016-10-13 19:00,14,10.21,10.21,10.21,10.21,2
20161101|2016-10-14 00:00,14,10.195,10.195,10.195,10.195,2
20161101|2016-10-14 00:30,14,10.185,10.185,10.185,10.185,3
20161101|2016-10-14 02:00,14,10.215,10.215,10.215,10.215,1
20161101|2016-10-14 03:00,14,10.215,10.215,10.215,10.215,1
20161101|2016-10-14 03:30,14,10.215,10.215,10.21,10.21,2
20161101|2016-10-14 04:00,14,10.205,10.215,10.205,10.215,4
20161101|2016-10-14 04:30,14,10.22,10.23,10.22,10.23,3
20161101|2016-10-14 05:00,14,10.235,10.235,10.235,10.235,1
20161101|2016-10-14 05:30,14,10.235,10.24,10.235,10.24,2
20161101|2016-10-14 06:00,14,10.24,10.24,10.24,10.24,1
20161101|2016-10-14 06:30,14,10.24,10.245,10.24,10.245,2
20161101|2016-10-14 07:00,14,10.235,10.245,10.235,10.245,2
20161101|2016-10-14 07:30,14,10.24,10.245,10.24,10.245,2
20161101|2016-10-14 08:30,14,10.235,10.37,10.22,10.32,301
20161101|2016-10-14 09:00,14,10.31,10.335,10.31,10.315,11
20161101|2016-10-14 09:30,14,10.315,10.325,10.295,10.325,13
20161101|2016-10-14 10:00,14,10.3,10.3,10.195,10.195,24
20161101|2016-10-14 10:30,14,10.19,10.23,10.185,10.21,19
20161101|2016-10-14 11:00,14,10.2,10.215,10.185,10.185,29
20161101|2016-10-14 11:30,14,10.165,10.19,10.16,10.19,17
20161101|2016-10-14 12:00,14,10.19,10.19,10.19,10.19,5
20161101|2016-10-14 12:30,14,10.175,10.18,10.17,10.18,8
20161101|2016-10-14 13:00,14,10.17,10.18,10.16,10.17,13
20161101|2016-10-16 19:00,17,10.155,10.155,10.155,10.155,1
20161101|2016-10-16 19:30,17,10.175,10.18,10.175,10.18,6
20161101|2016-10-17 01:00,17,10.2,10.2,10.19,10.19,9
20161101|2016-10-17 02:00,17,10.195,10.2,10.195,10.2,3
20161101|2016-10-17 03:00,17,10.21,10.21,10.21,10.21,1
20161101|2016-10-17 03:30,17,10.21,10.23,10.21,10.23,3
20161101|2016-10-17 04:00,17,10.23,10.23,10.23,10.23,1
20161101|2016-10-17 05:00,17,10.23,10.23,10.23,10.23,1
20161101|2016-10-17 05:30,17,10.22,10.23,10.22,10.23,4
20161101|2016-10-17 06:00,17,10.285,10.285,10.285,10.285,3
20161101|2016-10-17 06:30,17,10.255,10.255,10.24,10.245,5
20161101|2016-10-17 07:00,17,10.245,10.28,10.245,10.28,7
20161101|2016-10-17 07:30,17,10.285,10.29,10.285,10.29,2
20161101|2016-10-17 08:30,17,10.26,10.27,10.22,10.22,21
20161101|2016-10-17 09:00,17,10.24,10.245,10.2,10.205,25
20161101|2016-10-17 09:30,17,10.215,10.22,10.215,10.22,3
20161101|2016-10-17 10:00,17,10.21,10.215,10.21,10.21,11
20161101|2016-10-17 10:30,17,10.215,10.23,10.21,10.21,53
20161101|2016-10-17 11:00,17,10.23,10.23,10.22,10.22,2
20161101|2016-10-17 11:30,17,10.23,10.245,10.22,10.22,3
20161101|2016-10-17 12:00,17,10.225,10.33,10.22,10.33,57
20161101|2016-10-17 12:30,17,10.33,10.4,10.32,10.4,120
20161101|2016-10-17 13:00,17,10.375,10.42,10.375,10.38,87
20161101|2016-10-17 19:00,18,10.36,10.36,10.36,10.36,2
20161101|2016-10-17 22:00,18,10.38,10.385,10.36,10.36,3
20161101|2016-10-17 22:30,18,10.39,10.39,10.39,10.39,2
20161101|2016-10-18 00:00,18,10.385,10.39,10.385,10.39,9
20161101|2016-10-18 00:30,18,10.39,10.39,10.39,10.39,5
20161101|2016-10-18 01:00,18,10.365,10.365,10.365,10.365,1
20161101|2016-10-18 01:30,18,10.39,10.39,10.39,10.39,1
20161101|2016-10-18 02:30,18,10.36,10.36,10.36,10.36,2
20161101|2016-10-18 03:30,18,10.385,10.385,10.385,10.385,1
20161101|2016-10-18 05:00,18,10.385,10.385,10.385,10.385,1
20161101|2016-10-18 06:00,18,10.36,10.365,10.36,10.365,3
20161101|2016-10-18 06:30,18,10.39,10.39,10.39,10.39,2
20161101|2016-10-18 07:00,18,10.365,10.365,10.36,10.36,2
20161101|2016-10-18 07:30,18,10.39,10.39,10.39,10.39,1
20161101|2016-10-18 08:30,18,10.39,10.4,10.355,10.4,39
20161101|2016-10-18 09:00,18,10.365,10.385,10.35,10.37,19
20161101|2016-10-18 09:30,18,10.37,10.37,10.295,10.335,38
20161101|2016-10-18 10:00,18,10.34,10.37,10.325,10.36,60
20161101|2016-10-18 10:30,18,10.355,10.41,10.355,10.41,92
20161101|2016-10-18 11:00,18,10.41,10.43,10.41,10.42,5
20161101|2016-10-18 11:30,18,10.4,10.435,10.395,10.435,22
20161101|2016-10-18 12:00,18,10.425,10.43,10.405,10.43,6
20161101|2016-10-18 12:30,18,10.405,10.425,10.4,10.425,6
20161101|2016-10-18 13:00,18,10.4,10.435,10.395,10.435,53
20161101|2016-10-19 02:00,19,10.375,10.375,10.375,10.375,1
20161101|2016-10-19 05:00,19,10.37,10.37,10.37,10.37,5
20161101|2016-10-19 07:00,19,10.38,10.38,10.38,10.38,1
20161101|2016-10-19 07:30,19,10.37,10.38,10.37,10.38,6
20161101|2016-10-19 08:30,19,10.4,10.42,10.4,10.42,23
20161101|2016-10-19 09:00,19,10.42,10.445,10.38,10.4,85
20161101|2016-10-19 09:30,19,10.405,10.43,10.4,10.43,18
20161101|2016-10-19 10:00,19,10.43,10.445,10.4,10.44,33
20161101|2016-10-19 10:30,19,10.445,10.47,10.435,10.435,73
20161101|2016-10-19 11:00,19,10.45,10.45,10.42,10.45,24
20161101|2016-10-19 11:30,19,10.44,10.45,10.44,10.45,12
20161101|2016-10-19 12:00,19,10.445,10.45,10.415,10.435,31
20161101|2016-10-19 12:30,19,10.445,10.45,10.42,10.42,12
20161101|2016-10-19 13:00,19,10.42,10.435,10.405,10.405,40
20161101|2016-10-19 19:00,20,10.32,10.36,10.265,10.295,29
20161101|2016-10-19 20:00,20,10.27,10.27,10.27,10.27,1
20161101|2016-10-19 22:00,20,10.33,10.335,10.33,10.335,2
20161101|2016-10-20 01:00,20,10.32,10.35,10.32,10.35,2
20161101|2016-10-20 02:30,20,10.335,10.335,10.335,10.335,2
20161101|2016-10-20 07:00,20,10.365,10.365,10.365,10.365,3
20161101|2016-10-20 07:30,20,10.37,10.39,10.37,10.39,2
20161101|2016-10-20 08:30,20,10.385,10.4,10.315,10.325,16
20161101|2016-10-20 09:00,20,10.32,10.34,10.3,10.305,14
20161101|2016-10-20 09:30,20,10.28,10.315,10.26,10.275,23
20161101|2016-10-20 10:00,20,10.25,10.305,10.25,10.26,48
20161101|2016-10-20 10:30,20,10.29,10.31,10.29,10.31,21
20161101|2016-10-20 11:00,20,10.295,10.295,10.295,10.295,1
20161101|2016-10-20 11:30,20,10.305,10.33,10.3,10.33,28
20161101|2016-10-20 12:00,20,10.315,10.33,10.315,10.32,5
20161101|2016-10-20 12:30,20,10.315,10.315,10.305,10.305,30
20161101|2016-10-20 13:00,20,10.31,10.33,10.31,10.32,17
20161101|2016-10-20 19:00,21,10.295,10.295,10.295,10.295,1
20161101|2016-10-20 21:30,21,10.295,10.295,10.295,10.295,1
20161101|2016-10-20 23:00,21,10.29,10.29,10.29,10.29,1
20161101|2016-10-21 04:00,21,10.29,10.31,10.29,10.29,5
20161101|2016-10-21 04:30,21,10.29,10.29,10.29,10.29,2
20161101|2016-10-21 05:30,21,10.265,10.265,10.26,10.26,2
20161101|2016-10-21 06:00,21,10.26,10.3,10.26,10.3,6
20161101|2016-10-21 06:30,21,10.29,10.29,10.29,10.29,3
20161101|2016-10-21 07:00,21,10.29,10.295,10.27,10.295,5
20161101|2016-10-21 07:30,21,10.29,10.29,10.28,10.28,5
20161101|2016-10-21 08:30,21,10.27,10.285,10.255,10.255,21
20161101|2016-10-21 09:00,21,10.265,10.33,10.265,10.33,32
20161101|2016-10-21 09:30,21,10.325,10.33,10.305,10.33,8
20161101|2016-10-21 10:00,21,10.335,10.345,10.325,10.34,56
20161101|2016-10-21 10:30,21,10.335,10.38,10.335,10.355,27
20161101|2016-10-21 11:00,21,10.36,10.36,10.335,10.34,12
20161101|2016-10-21 11:30,21,10.33,10.345,10.33,10.345,9
20161101|2016-10-21 12:00,21,10.33,10.33,10.28,10.28,32
20161101|2016-10-21 12:30,21,10.265,10.3,10.26,10.28,20
20161101|2016-10-21 13:00,21,10.29,10.325,10.275,10.325,33
20161101|2016-10-23 19:00,24,10.26,10.395,10.26,10.395,31
20161101|2016-10-23 20:00,24,10.385,10.385,10.385,10.385,1
20161101|2016-10-24 01:00,24,10.365,10.38,10.365,10.38,6
20161101|2016-10-24 01:30,24,10.375,10.375,10.375,10.375,2
20161101|2016-10-24 03:00,24,10.37,10.37,10.37,10.37,1
20161101|2016-10-24 03:30,24,10.35,10.35,10.35,10.35,1
20161101|2016-10-24 04:30,24,10.335,10.335,10.335,10.335,1
20161101|2016-10-24 06:30,24,10.32,10.32,10.32,10.32,2
20161101|2016-10-24 07:30,24,10.31,10.31,10.31,10.31,1
20161101|2016-10-24 08:30,24,10.3,10.3,10.235,10.25,16
20161101|2016-10-24 09:00,24,10.23,10.23,10,10,111
20161101|2016-10-24 09:30,24,10,10.105,10,10.06,77
20161101|2016-10-24 10:00,24,10.055,10.08,10.05,10.05,21
20161101|2016-10-24 10:30,24,10.015,10.015,9.925,9.925,85
20161101|2016-10-24 11:00,24,9.94,9.99,9.94,9.985,18
20161101|2016-10-24 11:30,24,9.99,10.02,9.99,10.005,82
20161101|2016-10-24 12:00,24,9.985,10.035,9.97,9.985,56
20161101|2016-10-24 12:30,24,9.985,10.015,9.98,10.01,12
20161101|2016-10-24 13:00,24,9.97,9.97,9.84,9.855,78
20161101|2016-10-24 19:00,25,9.88,9.88,9.88,9.88,2
20161101|2016-10-24 19:30,25,9.885,9.885,9.885,9.885,4
20161101|2016-10-24 20:00,25,9.885,9.885,9.885,9.885,1
20161101|2016-10-24 20:30,25,9.885,9.885,9.885,9.885,1
20161101|2016-10-24 21:00,25,9.885,9.93,9.885,9.885,9
20161101|2016-10-24 22:00,25,9.92,9.93,9.89,9.93,5
20161101|2016-10-24 22:30,25,9.885,9.885,9.885,9.885,1
20161101|2016-10-25 00:30,25,9.89,9.89,9.89,9.89,1
20161101|2016-10-25 05:00,25,9.83,9.83,9.83,9.83,2
20161101|2016-10-25 06:00,25,9.885,9.885,9.885,9.885,1
20161101|2016-10-25 06:30,25,9.88,9.89,9.88,9.89,2
20161101|2016-10-25 07:00,25,9.905,9.92,9.89,9.89,5
20161101|2016-10-25 07:30,25,9.91,9.92,9.9,9.92,10
20161101|2016-10-25 08:30,25,9.85,9.85,9.815,9.83,10
20161101|2016-10-25 09:00,25,9.825,9.845,9.825,9.825,39
20161101|2016-10-25 09:30,25,9.815,9.845,9.805,9.845,15
20161101|2016-10-25 10:00,25,9.84,9.84,9.84,9.84,1
20161101|2016-10-25 10:30,25,9.83,9.84,9.825,9.84,7
20161101|2016-10-25 11:00,25,9.825,9.825,9.82,9.82,5
20161101|2016-10-25 11:30,25,9.82,9.825,9.805,9.825,6
20161101|2016-10-25 12:00,25,9.825,9.825,9.815,9.815,14
20161101|2016-10-25 12:30,25,9.815,9.815,9.815,9.815,1
20161101|2016-10-25 13:00,25,9.84,9.88,9.84,9.88,3
20161101|2016-10-25 19:00,26,9.81,9.82,9.81,9.82,2
20161101|2016-10-25 20:00,26,9.815,9.815,9.815,9.815,1
20161101|2016-10-26 03:00,26,9.82,9.82,9.82,9.82,1
20161101|2016-10-26 07:00,26,9.85,9.85,9.85,9.85,1
20161101|2016-10-26 08:30,26,9.875,9.89,9.87,9.88,21
20161101|2016-10-26 09:00,26,9.895,9.895,9.85,9.885,19
20161101|2016-10-26 09:30,26,9.905,9.95,9.905,9.94,30
20161101|2016-10-26 10:00,26,9.94,9.96,9.94,9.96,4
20161101|2016-10-26 10:30,26,9.955,9.985,9.945,9.98,20
20161101|2016-10-26 11:00,26,9.97,10.03,9.965,10.03,29
20161101|2016-10-26 11:30,26,10.05,10.065,10.04,10.04,18
20161101|2016-10-26 12:00,26,10.045,10.045,9.94,9.94,5
20161101|2016-10-26 12:30,26,9.94,9.94,9.94,9.94,1
20161101|2016-10-26 13:00,26,9.94,10.09,9.91,10.075,37
20161101|2016-10-26 19:00,27,10.065,10.065,10.065,10.065,2
20161101|2016-10-27 02:30,27,10.065,10.065,10.065,10.065,1
20161101|2016-10-27 03:30,27,10.05,10.05,10.05,10.05,1
20161101|2016-10-27 06:00,27,10.065,10.065,10.065,10.065,1
20161101|2016-10-27 07:30,27,10.085,10.085,10.085,10.085,1
20161101|2016-10-27 08:30,27,10.085,10.085,10.085,10.085,3
20161101|2016-10-27 09:00,27,10.06,10.105,10.06,10.075,14
20161101|2016-10-27 09:30,27,10.075,10.145,10.04,10.11,90
20161101|2016-10-27 10:00,27,10.115,10.115,10.095,10.095,17
20161101|2016-10-27 10:30,27,10.075,10.11,10.065,10.07,10
20161101|2016-10-27 11:30,27,10.08,10.135,10.08,10.135,7
20161101|2016-10-27 12:00,27,10.135,10.14,10.105,10.14,24
20161101|2016-10-27 12:30,27,10.15,10.15,10.135,10.135,11
20161101|2016-10-27 13:00,27,10.15,10.15,10.14,10.15,14
20161101|2016-10-28 02:00,28,10.15,10.185,10.045,10.045,51
20161101|2016-10-28 03:00,28,10.1,10.1,10.1,10.1,1
20161101|2016-10-28 08:30,28,10.09,10.15,10.085,10.11,13
20161101|2016-10-28 09:00,28,10.13,10.13,10.095,10.095,5
20161101|2016-10-28 09:30,28,10.06,10.095,10.06,10.075,5
20161101|2016-10-28 10:00,28,10.065,10.07,9.82,9.87,37
20161101|2016-10-28 10:30,28,9.865,9.99,9.865,9.99,33
20161101|2016-10-28 11:00,28,9.96,9.96,9.96,9.96,1
20161101|2016-10-28 11:30,28,9.985,9.985,9.97,9.97,3
20161101|2016-10-28 12:00,28,9.965,9.965,9.965,9.965,1
20161101|2016-10-28 13:00,28,9.88,9.885,9.88,9.885,7
20161101|2016-10-31 07:30,31,9.855,9.855,9.855,9.855,1
20161101|2016-10-31 08:30,31,9.86,9.88,9.86,9.88,4
20161101|2016-10-31 09:00,31,9.78,9.78,9.78,9.78,1
20161101|2016-10-31 10:00,31,9.79,9.8,9.79,9.8,2
20161101|2016-10-31 11:00,31,9.83,9.83,9.83,9.83,4
20161101|2016-11-01 07:00,1,9.825,9.83,9.825,9.83,3
20161101|2016-11-01 09:30,1,9.78,9.78,9.78,9.78,2
20161101|2016-11-01 10:30,1,9.59,9.59,9.59,9.59,2
20161101|2016-11-01 11:00,1,9.59,9.59,9.58,9.58,9
20161101|2016-11-01 11:30,1,9.57,9.57,9.53,9.53,22
20161101|2016-11-02 08:30,2,9.575,9.575,9.575,9.575,1
20161101|2016-11-02 11:00,2,9.425,9.435,9.425,9.435,7
20161101|2016-11-03 09:00,3,9.6,9.6,9.51,9.51,20
20161101|2016-11-03 12:30,3,9.475,9.475,9.46,9.46,10
20161101|2016-11-04 08:30,4,9.59,9.67,9.59,9.64,21
20161101|2016-11-04 09:00,4,9.635,9.635,9.635,9.635,1
20161101|2016-11-04 11:30,4,9.575,9.575,9.56,9.56,10
20161101|2016-11-04 12:30,4,9.635,9.635,9.59,9.59,10
20161101|2016-11-04 13:00,4,9.655,9.655,9.6,9.6,15
20161101|2016-11-07 13:00,7,9.605,9.605,9.605,9.605,1
20161101|2016-11-08 09:00,8,9.55,9.59,9.55,9.59,12
20161101|2016-11-09 10:00,9,9.65,9.65,9.65,9.65,1
20170101|2016-03-29 13:00,29,10.795,10.795,10.795,10.795,1
20170101|2016-03-30 13:00,30,10.79,10.79,10.79,10.79,1
20170101|2016-03-31 12:00,31,10.335,10.335,10.335,10.335,1
20170101|2016-03-31 13:00,31,10.38,10.38,10.38,10.38,1
20170101|2016-04-01 12:00,1,10.5,10.5,10.5,10.5,1
20170101|2016-04-01 13:00,1,10.49,10.53,10.47,10.47,3
20170101|2016-04-08 12:00,8,10.755,10.755,10.655,10.655,2
20170101|2016-04-11 09:30,11,10.75,10.75,10.75,10.75,1
20170101|2016-04-15 09:00,15,11.06,11.06,11.06,11.06,3
20170101|2016-04-25 12:00,25,11.605,11.605,11.605,11.605,1
20170101|2016-05-03 08:30,3,11.68,11.68,11.68,11.68,5
20170101|2016-05-05 12:30,5,11.74,11.74,11.74,11.74,1
20170101|2016-05-05 13:00,5,11.75,11.75,11.75,11.75,1
20170101|2016-05-09 05:00,9,11.67,11.675,11.67,11.675,2
20170101|2016-05-11 08:30,11,11.86,11.86,11.86,11.86,1
20170101|2016-05-13 10:30,13,12.2,12.21,12.2,12.21,2
20170101|2016-05-13 12:00,13,12.21,12.21,12.21,12.21,2
20170101|2016-05-16 09:00,16,12.25,12.25,12.25,12.25,5
20170101|2016-05-16 21:00,17,12.43,12.43,12.38,12.38,2
20170101|2016-05-20 13:00,20,12.3,12.3,12.3,12.3,1
20170101|2016-05-23 11:00,23,12.24,12.24,12.24,12.24,1
20170101|2016-05-25 10:00,25,11.97,11.97,11.97,11.97,1
20170101|2016-05-26 03:00,26,12.11,12.11,12.11,12.11,1
20170101|2016-05-30 21:30,31,11.585,11.585,11.585,11.585,2
20170101|2016-05-31 09:30,31,11.585,11.585,11.585,11.585,1
20170101|2016-06-07 03:30,7,12.39,12.39,12.39,12.39,1
20170101|2016-06-07 09:00,7,12.39,12.39,12.39,12.39,1
20170101|2016-06-07 10:00,7,12.415,12.415,12.415,12.415,2
20170101|2016-06-07 12:00,7,12.43,12.43,12.43,12.43,7
20170101|2016-06-14 07:00,14,11.945,11.98,11.945,11.98,3
20170101|2016-06-23 22:30,24,11.56,11.56,11.56,11.56,1
20170101|2016-06-27 08:30,27,11.47,11.47,11.47,11.47,3
20170101|2016-06-30 11:30,30,11.19,11.19,11.19,11.19,1
20170101|2016-06-30 12:30,30,11.13,11.13,11.13,11.13,1
20170101|2016-07-31 19:00,1,10.31,10.31,10.31,10.31,1
20170101|2016-08-01 03:00,1,10.355,10.355,10.355,10.355,2
20170101|2016-08-01 03:30,1,10.335,10.335,10.335,10.335,1
20170101|2016-08-01 04:00,1,10.34,10.34,10.34,10.34,2
20170101|2016-08-01 10:30,1,10.205,10.21,10.205,10.21,5
20170101|2016-08-01 11:30,1,10.19,10.19,10.19,10.19,1
20170101|2016-08-01 12:00,1,10.18,10.18,10.18,10.18,1
20170101|2016-08-01 12:30,1,10.17,10.17,10.17,10.17,1
20170101|2016-08-01 13:00,1,10.175,10.175,10.17,10.17,3
20170101|2016-08-01 19:00,2,10.19,10.19,10.19,10.19,4
20170101|2016-08-01 20:00,2,10.25,10.25,10.25,10.25,1
20170101|2016-08-02 09:30,2,10.145,10.145,10.095,10.095,22
20170101|2016-08-02 10:00,2,10.06,10.06,10.04,10.04,12
20170101|2016-08-03 08:30,3,10.05,10.06,10.05,10.06,2
20170101|2016-08-03 09:30,3,10.11,10.11,10.095,10.095,11
20170101|2016-08-04 09:00,4,10.005,10.005,9.91,9.95,24
20170101|2016-08-04 09:30,4,9.85,9.85,9.835,9.835,4
20170101|2016-08-04 10:00,4,9.83,9.83,9.825,9.825,14
20170101|2016-08-04 10:30,4,9.78,9.78,9.76,9.76,3
20170101|2016-08-04 11:00,4,9.85,9.85,9.835,9.835,8
20170101|2016-08-04 11:30,4,9.835,9.835,9.835,9.835,2
20170101|2016-08-04 12:00,4,9.825,9.825,9.81,9.81,6
20170101|2016-08-04 12:30,4,9.8,9.8,9.8,9.8,1
20170101|2016-08-04 13:00,4,9.77,9.77,9.77,9.77,1
20170101|2016-08-05 10:00,5,9.79,9.79,9.79,9.79,2
20170101|2016-08-05 10:30,5,9.78,9.78,9.78,9.78,1
20170101|2016-08-08 05:00,8,9.87,9.87,9.87,9.87,1
20170101|2016-08-08 05:30,8,9.87,9.87,9.87,9.87,1
20170101|2016-08-08 06:30,8,9.87,9.87,9.87,9.87,1
20170101|2016-08-08 09:00,8,9.87,9.925,9.87,9.925,24
20170101|2016-08-08 10:30,8,9.85,9.915,9.85,9.895,19
20170101|2016-08-08 11:00,8,9.9,9.945,9.9,9.945,10
20170101|2016-08-08 11:30,8,9.9,9.9,9.9,9.9,1
20170101|2016-08-08 19:00,9,10.165,10.165,10.165,10.165,1
20170101|2016-08-09 12:00,9,10.115,10.115,10.115,10.115,1
20170101|2016-08-09 13:00,9,10.08,10.08,10.05,10.05,4
20170101|2016-08-10 08:30,10,9.915,9.915,9.915,9.915,1
20170101|2016-08-10 09:00,10,9.99,9.99,9.99,9.99,1
20170101|2016-08-10 10:30,10,10.045,10.045,10.045,10.045,3
20170101|2016-08-10 11:00,10,9.995,9.995,9.99,9.99,5
20170101|2016-08-10 11:30,10,9.99,9.99,9.99,9.99,1
20170101|2016-08-10 12:30,10,9.95,9.95,9.95,9.95,1
20170101|2016-08-11 08:30,11,9.94,9.94,9.9,9.9,18
20170101|2016-08-11 11:30,11,9.825,9.825,9.805,9.805,11
20170101|2016-08-11 12:00,11,9.795,9.795,9.79,9.79,7
20170101|2016-08-11 12:30,11,9.815,9.815,9.815,9.815,1
20170101|2016-08-11 13:00,11,9.815,9.815,9.76,9.785,19
20170101|2016-08-11 19:00,12,9.74,9.74,9.73,9.73,15
20170101|2016-08-12 01:30,12,9.745,9.745,9.735,9.735,5
20170101|2016-08-12 08:30,12,9.9,10.055,9.9,10.055,5
20170101|2016-08-12 09:00,12,9.97,9.97,9.97,9.97,2
20170101|2016-08-12 09:30,12,10,10,9.97,9.97,6
20170101|2016-08-12 10:00,12,10,10,10,10,2
20170101|2016-08-12 10:30,12,10.025,10.025,10.025,10.025,2
20170101|2016-08-12 11:00,12,10.05,10.05,9.97,9.97,5
20170101|2016-08-12 11:30,12,9.97,10.04,9.97,10.04,16
20170101|2016-08-12 12:00,12,10.03,10.03,10.03,10.03,2
20170101|2016-08-12 12:30,12,9.97,9.97,9.95,9.95,6
20170101|2016-08-12 13:00,12,10.05,10.05,10.05,10.05,15
20170101|2016-08-15 02:00,15,10.255,10.255,10.255,10.255,1
20170101|2016-08-15 04:30,15,10.405,10.405,10.4,10.4,3
20170101|2016-08-15 07:30,15,10.375,10.375,10.375,10.375,14
20170101|2016-08-15 08:30,15,10.505,10.605,10.505,10.605,21
20170101|2016-08-15 10:30,15,10.565,10.565,10.545,10.545,6
20170101|2016-08-15 11:00,15,10.58,10.58,10.58,10.58,1
20170101|2016-08-15 11:30,15,10.53,10.55,10.525,10.55,14
20170101|2016-08-15 12:30,15,10.56,10.56,10.56,10.56,7
20170101|2016-08-15 13:00,15,10.61,10.61,10.61,10.61,2
20170101|2016-08-16 01:30,16,10.63,10.63,10.63,10.63,3
20170101|2016-08-16 02:30,16,10.67,10.67,10.67,10.67,2
20170101|2016-08-16 06:00,16,10.73,10.73,10.73,10.73,4
20170101|2016-08-16 07:30,16,10.925,10.95,10.925,10.95,2
20170101|2016-08-16 10:30,16,10.785,10.805,10.785,10.805,4
20170101|2016-08-16 11:30,16,10.76,10.76,10.76,10.76,1
20170101|2016-08-16 12:00,16,10.72,10.72,10.715,10.715,4
20170101|2016-08-17 12:00,17,10.575,10.575,10.575,10.575,1
20170101|2016-08-17 13:00,17,10.62,10.625,10.62,10.625,2
20170101|2016-08-18 09:00,18,10.705,10.705,10.705,10.705,1
20170101|2016-08-18 11:30,18,10.675,10.675,10.675,10.675,1
20170101|2016-08-19 08:30,19,10.58,10.58,10.58,10.58,4
20170101|2016-08-19 10:00,19,10.6,10.6,10.6,10.6,1
20170101|2016-08-19 10:30,19,10.58,10.645,10.58,10.645,11
20170101|2016-08-19 11:00,19,10.65,10.65,10.65,10.65,1
20170101|2016-08-19 11:30,19,10.59,10.59,10.59,10.59,1
20170101|2016-08-19 12:00,19,10.58,10.58,10.57,10.57,4
20170101|2016-08-21 19:00,22,10.615,10.615,10.615,10.615,1
20170101|2016-08-22 08:30,22,10.68,10.68,10.665,10.665,7
20170101|2016-08-22 09:00,22,10.72,10.73,10.72,10.73,5
20170101|2016-08-22 09:30,22,10.745,10.75,10.745,10.75,5
20170101|2016-08-22 11:30,22,10.73,10.73,10.73,10.73,2
20170101|2016-08-22 12:00,22,10.73,10.73,10.73,10.73,2
20170101|2016-08-22 13:00,22,10.835,10.835,10.835,10.835,4
20170101|2016-08-23 09:30,23,10.7,10.7,10.7,10.7,1
20170101|2016-08-23 11:00,23,10.63,10.63,10.63,10.63,1
20170101|2016-08-23 11:30,23,10.625,10.625,10.625,10.625,4
20170101|2016-08-23 19:00,24,10.7,10.7,10.7,10.7,2
20170101|2016-08-24 03:30,24,10.62,10.62,10.62,10.62,1
20170101|2016-08-24 08:30,24,10.545,10.545,10.545,10.545,1
20170101|2016-08-24 10:30,24,10.42,10.46,10.42,10.46,2
20170101|2016-08-24 11:00,24,10.46,10.46,10.46,10.46,5
20170101|2016-08-24 12:00,24,10.435,10.435,10.435,10.435,4
20170101|2016-08-25 10:00,25,10.325,10.325,10.27,10.27,21
20170101|2016-08-25 10:30,25,10.2,10.2,10.2,10.2,1
20170101|2016-08-25 12:00,25,10.135,10.135,10.135,10.135,1
20170101|2016-08-26 01:30,26,10.08,10.08,10.08,10.08,1
20170101|2016-08-26 02:30,26,10.13,10.13,10.13,10.13,1
20170101|2016-08-26 07:30,26,10.265,10.265,10.265,10.265,1
20170101|2016-08-26 08:30,26,10.3,10.375,10.3,10.375,2
20170101|2016-08-26 11:00,26,10.18,10.18,10.085,10.085,15
20170101|2016-08-29 09:00,29,10.05,10.05,10.05,10.05,8
20170101|2016-08-29 09:30,29,10.05,10.06,10.045,10.045,27
20170101|2016-08-29 10:00,29,10.01,10.025,10,10,7
20170101|2016-08-29 10:30,29,10,10,10,10,28
20170101|2016-08-29 11:00,29,9.97,10.05,9.97,10.05,9
20170101|2016-08-29 11:30,29,10.085,10.155,10.085,10.155,7
20170101|2016-08-29 12:30,29,9.975,9.975,9.975,9.975,1
20170101|2016-08-29 13:00,29,9.975,9.975,9.97,9.975,21
20170101|2016-08-30 06:00,30,9.98,9.98,9.98,9.98,1
20170101|2016-08-30 08:30,30,9.92,9.92,9.865,9.865,6
20170101|2016-08-30 09:30,30,9.855,9.86,9.855,9.86,3
20170101|2016-08-30 10:30,30,9.795,9.795,9.795,9.795,1
20170101|2016-08-30 11:00,30,9.8,9.84,9.8,9.84,4
20170101|2016-08-30 11:30,30,9.76,9.76,9.76,9.76,1
20170101|2016-08-30 12:30,30,9.775,9.775,9.775,9.775,1
20170101|2016-08-31 07:00,31,9.785,9.785,9.785,9.785,2
20170101|2016-08-31 08:30,31,9.765,9.765,9.765,9.765,1
20170101|2016-08-31 09:00,31,9.75,9.75,9.75,9.75,34
20170101|2016-08-31 09:30,31,9.75,9.75,9.75,9.75,2
20170101|2016-08-31 10:00,31,9.75,9.75,9.7,9.7,51
20170101|2016-08-31 10:30,31,9.7,9.7,9.65,9.66,47
20170101|2016-08-31 11:00,31,9.65,9.655,9.65,9.655,20
20170101|2016-08-31 11:30,31,9.655,9.655,9.655,9.655,1
20170101|2016-08-31 12:00,31,9.695,9.705,9.695,9.705,2
20170101|2016-08-31 12:30,31,9.675,9.675,9.675,9.675,10
20170101|2016-08-31 13:00,31,9.675,9.695,9.675,9.695,3
20170101|2016-08-31 19:00,1,9.725,9.82,9.725,9.805,4
20170101|2016-08-31 19:30,1,9.805,9.805,9.8,9.8,4
20170101|2016-08-31 22:00,1,9.795,9.81,9.795,9.81,10
20170101|2016-09-01 01:00,1,9.81,9.81,9.81,9.81,7
20170101|2016-09-01 01:30,1,9.83,9.895,9.83,9.895,13
20170101|2016-09-01 02:30,1,9.855,9.855,9.855,9.855,1
20170101|2016-09-01 03:00,1,9.855,9.855,9.855,9.855,1
20170101|2016-09-01 07:00,1,9.865,9.865,9.865,9.865,1
20170101|2016-09-01 08:30,1,9.855,9.915,9.855,9.855,6
20170101|2016-09-01 09:00,1,9.84,9.9,9.815,9.9,14
20170101|2016-09-01 09:30,1,9.83,9.83,9.83,9.83,1
20170101|2016-09-01 10:00,1,9.75,9.75,9.75,9.75,1
20170101|2016-09-01 10:30,1,9.715,9.715,9.69,9.69,6
20170101|2016-09-01 11:00,1,9.66,9.66,9.66,9.66,10
20170101|2016-09-01 11:30,1,9.665,9.665,9.63,9.63,18
20170101|2016-09-01 12:30,1,9.605,9.605,9.605,9.605,2
20170101|2016-09-01 13:00,1,9.635,9.68,9.63,9.68,5
20170101|2016-09-02 00:00,2,9.75,9.75,9.75,9.75,1
20170101|2016-09-02 07:30,2,9.745,9.75,9.745,9.75,5
20170101|2016-09-02 08:30,2,9.71,9.715,9.71,9.715,5
20170101|2016-09-02 09:00,2,9.73,9.79,9.73,9.79,19
20170101|2016-09-02 09:30,2,9.775,9.775,9.775,9.775,1
20170101|2016-09-02 10:00,2,9.73,9.74,9.73,9.735,4
20170101|2016-09-02 10:30,2,9.725,9.725,9.715,9.725,7
20170101|2016-09-02 11:00,2,9.725,9.74,9.725,9.74,4
20170101|2016-09-02 12:00,2,9.82,9.905,9.82,9.905,5
20170101|2016-09-02 13:00,2,9.92,9.95,9.915,9.95,6
20170101|2016-09-05 19:00,6,9.9,9.9,9.9,9.9,1
20170101|2016-09-06 08:30,6,9.82,9.82,9.82,9.82,2
20170101|2016-09-06 09:30,6,9.86,9.87,9.86,9.87,2
20170101|2016-09-06 11:30,6,9.8,9.8,9.8,9.8,3
20170101|2016-09-06 12:00,6,9.8,9.8,9.8,9.8,2
20170101|2016-09-06 23:30,7,9.83,9.83,9.83,9.83,1
20170101|2016-09-07 08:30,7,9.82,9.83,9.82,9.83,19
20170101|2016-09-07 09:00,7,9.83,9.83,9.83,9.83,2
20170101|2016-09-07 10:30,7,9.82,9.85,9.82,9.85,10
20170101|2016-09-07 11:00,7,9.845,9.845,9.835,9.835,7
20170101|2016-09-07 11:30,7,9.84,9.84,9.84,9.84,3
20170101|2016-09-07 12:00,7,9.83,9.83,9.83,9.83,1
20170101|2016-09-07 12:30,7,9.84,9.84,9.84,9.84,12
20170101|2016-09-07 13:00,7,9.83,9.83,9.83,9.83,1
20170101|2016-09-07 21:00,8,9.875,9.895,9.875,9.895,2
20170101|2016-09-08 08:30,8,9.82,9.845,9.82,9.845,3
20170101|2016-09-08 09:30,8,9.8,9.8,9.785,9.785,2
20170101|2016-09-08 10:30,8,9.79,9.815,9.79,9.815,2
20170101|2016-09-08 11:30,8,9.8,9.8,9.8,9.8,1
20170101|2016-09-08 12:30,8,9.83,9.83,9.83,9.83,1
20170101|2016-09-09 07:30,9,9.73,9.73,9.73,9.73,1
20170101|2016-09-09 08:30,9,9.725,9.77,9.725,9.76,21
20170101|2016-09-09 09:30,9,9.79,9.8,9.75,9.75,8
20170101|2016-09-09 10:30,9,9.75,9.75,9.75,9.75,1
20170101|2016-09-09 12:00,9,9.765,9.8,9.765,9.795,19
20170101|2016-09-09 12:30,9,9.78,9.79,9.755,9.775,16
20170101|2016-09-09 13:00,9,9.78,9.8,9.78,9.79,19
20170101|2016-09-11 19:00,12,9.9,10.02,9.9,10.02,7
20170101|2016-09-11 20:30,12,9.9,9.9,9.9,9.9,5
20170101|2016-09-12 04:30,12,9.92,9.92,9.92,9.92,1
20170101|2016-09-12 09:00,12,9.88,9.9,9.88,9.9,4
20170101|2016-09-12 09:30,12,9.935,9.935,9.935,9.935,2
20170101|2016-09-12 10:00,12,9.96,9.96,9.96,9.96,1
20170101|2016-09-12 10:30,12,9.98,10.065,9.98,10.025,21
20170101|2016-09-12 11:00,12,9.99,9.99,9.9,9.9,15
20170101|2016-09-12 11:30,12,9.89,9.89,9.85,9.85,7
20170101|2016-09-12 12:00,12,9.85,9.89,9.83,9.83,9
20170101|2016-09-12 12:30,12,9.83,9.83,9.82,9.82,4
20170101|2016-09-12 13:00,12,9.96,10,9.96,10,10
20170101|2016-09-12 22:30,13,9.96,9.96,9.95,9.95,2
20170101|2016-09-13 08:30,13,9.995,10.01,9.995,10.01,2
20170101|2016-09-13 09:00,13,10.025,10.055,10.02,10.02,10
20170101|2016-09-13 09:30,13,10,10,10,10,7
20170101|2016-09-13 10:30,13,10,10,10,10,2
20170101|2016-09-13 11:00,13,9.95,9.95,9.945,9.945,4
20170101|2016-09-13 11:30,13,9.94,9.94,9.94,9.94,2
20170101|2016-09-13 12:30,13,9.9,9.9,9.88,9.88,3
20170101|2016-09-13 13:00,13,9.9,9.905,9.9,9.905,2
20170101|2016-09-14 05:00,14,9.855,9.855,9.855,9.855,1
20170101|2016-09-14 08:30,14,9.81,9.81,9.77,9.77,3
20170101|2016-09-14 09:00,14,9.75,9.805,9.75,9.805,3
20170101|2016-09-14 09:30,14,9.77,9.77,9.77,9.77,1
20170101|2016-09-14 10:00,14,9.79,9.825,9.79,9.825,19
20170101|2016-09-14 11:00,14,9.935,10.13,9.935,10.11,11
20170101|2016-09-14 11:30,14,10.09,10.09,10.055,10.055,12
20170101|2016-09-14 12:00,14,10.055,10.15,10.055,10.15,21
20170101|2016-09-14 12:30,14,10.145,10.145,10.145,10.145,1
20170101|2016-09-14 13:00,14,10.16,10.16,10.16,10.16,1
20170101|2016-09-14 19:00,15,10.14,10.14,10.14,10.14,2
20170101|2016-09-14 21:00,15,10.185,10.185,10.14,10.14,6
20170101|2016-09-15 03:00,15,10.145,10.145,10.145,10.145,1
20170101|2016-09-15 07:00,15,10.15,10.15,10.15,10.15,2
20170101|2016-09-15 08:30,15,10.06,10.08,10.06,10.08,2
20170101|2016-09-15 09:30,15,10.06,10.06,10.06,10.06,1
20170101|2016-09-15 10:00,15,10.105,10.13,10.055,10.13,8
20170101|2016-09-15 11:00,15,10.05,10.05,10.045,10.045,2
20170101|2016-09-15 11:30,15,10.05,10.05,10.05,10.05,1
20170101|2016-09-15 12:00,15,10.04,10.04,10.04,10.04,1
20170101|2016-09-15 12:30,15,9.99,9.99,9.98,9.98,4
20170101|2016-09-15 13:00,15,9.98,9.98,9.9,9.9,21
20170101|2016-09-15 19:00,16,10.085,10.085,10.085,10.085,4
20170101|2016-09-16 08:30,16,10,10,10,10,2
20170101|2016-09-16 10:00,16,9.96,9.96,9.945,9.945,2
20170101|2016-09-16 10:30,16,10.025,10.07,10.025,10.07,4
20170101|2016-09-16 11:00,16,10.07,10.07,10.07,10.07,2
20170101|2016-09-16 12:00,16,10,10,10,10,1
20170101|2016-09-18 22:00,19,10.13,10.13,10.13,10.13,2
20170101|2016-09-19 02:30,19,10.13,10.13,10.13,10.13,4
20170101|2016-09-19 03:30,19,10.13,10.13,10.13,10.13,10
20170101|2016-09-19 09:00,19,10.145,10.145,10.1,10.1,3
20170101|2016-09-19 09:30,19,10.08,10.08,10.07,10.07,6
20170101|2016-09-19 10:00,19,10.045,10.045,10.045,10.045,1
20170101|2016-09-19 10:30,19,9.99,9.99,9.99,9.99,1
20170101|2016-09-20 09:00,20,9.995,10,9.995,10,2
20170101|2016-09-20 09:30,20,10.05,10.2,10.05,10.155,38
20170101|2016-09-20 10:30,20,10.07,10.07,10.06,10.06,4
20170101|2016-09-20 12:30,20,10.06,10.06,10.045,10.045,4
20170101|2016-09-21 06:00,21,10.045,10.045,10.04,10.04,2
20170101|2016-09-21 09:30,21,10.02,10.025,10.02,10.025,2
20170101|2016-09-21 10:00,21,9.97,9.97,9.9,9.9,31
20170101|2016-09-21 10:30,21,9.925,9.925,9.92,9.92,13
20170101|2016-09-21 11:00,21,9.92,9.92,9.92,9.92,7
20170101|2016-09-21 12:00,21,9.9,9.9,9.9,9.9,42
20170101|2016-09-21 13:00,21,9.91,9.92,9.895,9.92,15
20170101|2016-09-21 19:30,22,9.92,9.92,9.92,9.92,1
20170101|2016-09-21 20:30,22,9.94,10,9.94,9.94,4
20170101|2016-09-21 21:00,22,10,10,10,10,1
20170101|2016-09-21 21:30,22,9.935,9.935,9.935,9.935,3
20170101|2016-09-21 22:30,22,9.935,9.935,9.935,9.935,1
20170101|2016-09-21 23:00,22,9.93,9.93,9.93,9.93,2
20170101|2016-09-22 02:30,22,9.93,9.93,9.92,9.92,4
20170101|2016-09-22 03:00,22,9.92,9.92,9.92,9.92,1
20170101|2016-09-22 09:00,22,9.9,9.9,9.9,9.9,4
20170101|2016-09-22 09:30,22,9.925,9.925,9.925,9.925,1
20170101|2016-09-22 12:00,22,9.865,9.865,9.85,9.865,11
20170101|2016-09-22 12:30,22,9.865,9.93,9.865,9.93,7
20170101|2016-09-22 13:00,22,9.92,9.92,9.92,9.92,1
20170101|2016-09-23 08:30,23,9.885,9.89,9.88,9.89,15
20170101|2016-09-23 09:30,23,9.88,9.89,9.88,9.89,6
20170101|2016-09-23 10:00,23,9.955,10.035,9.955,10.035,10
20170101|2016-09-23 12:00,23,9.89,9.935,9.89,9.935,2
20170101|2016-09-23 12:30,23,9.885,9.885,9.88,9.88,4
20170101|2016-09-23 13:00,23,9.885,9.89,9.885,9.89,2
20170101|2016-09-25 19:00,26,9.9,9.9,9.9,9.9,1
20170101|2016-09-25 19:30,26,9.89,9.89,9.89,9.89,2
20170101|2016-09-25 22:30,26,10.01,10.015,10.01,10.015,3
20170101|2016-09-26 08:30,26,9.945,9.945,9.945,9.945,2
20170101|2016-09-26 09:00,26,9.945,9.95,9.93,9.93,9
20170101|2016-09-26 09:30,26,9.92,9.92,9.9,9.9,12
20170101|2016-09-26 10:30,26,9.865,9.865,9.865,9.865,2
20170101|2016-09-26 11:30,26,9.87,9.87,9.87,9.87,5
20170101|2016-09-26 12:30,26,9.905,9.945,9.905,9.945,8
20170101|2016-09-26 20:00,27,9.94,9.94,9.94,9.94,1
20170101|2016-09-27 06:30,27,9.965,9.965,9.965,9.965,1
20170101|2016-09-27 08:30,27,9.945,9.945,9.915,9.915,4
20170101|2016-09-27 09:30,27,9.905,9.905,9.9,9.9,6
20170101|2016-09-27 10:00,27,9.96,10.02,9.935,9.955,17
20170101|2016-09-27 10:30,27,9.975,9.975,9.97,9.97,4
20170101|2016-09-27 11:00,27,10,10.025,10,10.025,2
20170101|2016-09-27 11:30,27,10.02,10.02,9.985,9.985,5
20170101|2016-09-27 12:00,27,10,10.04,10,10.04,9
20170101|2016-09-27 12:30,27,10.02,10.04,9.975,9.975,12
20170101|2016-09-27 13:00,27,10.02,10.025,10.02,10.02,3
20170101|2016-09-27 19:00,28,9.95,9.95,9.95,9.95,1
20170101|2016-09-27 23:00,28,9.95,9.95,9.95,9.95,1
20170101|2016-09-28 06:30,28,9.965,9.965,9.965,9.965,2
20170101|2016-09-28 08:30,28,9.915,9.93,9.9,9.93,33
20170101|2016-09-28 09:00,28,9.93,10.02,9.9,10.02,15
20170101|2016-09-28 09:30,28,10.03,10.12,10.03,10.12,14
20170101|2016-09-28 10:30,28,10.1,10.1,10.1,10.1,3
20170101|2016-09-28 11:00,28,10.08,10.08,10.08,10.08,1
20170101|2016-09-28 11:30,28,10.075,10.1,10.075,10.1,5
20170101|2016-09-28 12:30,28,10.075,10.075,10.02,10.02,15
20170101|2016-09-28 13:00,28,10.02,10.02,9.965,9.97,9
20170101|2016-09-29 08:30,29,9.935,9.935,9.925,9.925,2
20170101|2016-09-29 11:00,29,10.03,10.03,10.015,10.015,2
20170101|2016-09-29 11:30,29,10.03,10.03,10.03,10.03,1
20170101|2016-09-30 02:00,30,10.065,10.065,10.065,10.065,1
20170101|2016-09-30 05:00,30,10.065,10.07,10.065,10.07,2
20170101|2016-09-30 08:30,30,10.04,10.1,10.04,10.1,3
20170101|2016-09-30 09:00,30,10.095,10.095,10.095,10.095,1
20170101|2016-09-30 09:30,30,10.055,10.055,10.055,10.055,2
20170101|2016-09-30 10:00,30,10.105,10.105,10.105,10.105,1
20170101|2016-09-30 13:00,30,10.13,10.13,10.13,10.13,1
20170101|2016-10-02 19:00,3,10.065,10.15,10.065,10.15,9
20170101|2016-10-02 22:00,3,10.11,10.11,10.11,10.11,2
20170101|2016-10-03 05:30,3,10.15,10.15,10.15,10.15,1
20170101|2016-10-03 07:00,3,10.13,10.13,10.125,10.125,6
20170101|2016-10-03 08:30,3,10.13,10.59,10.13,10.57,35
20170101|2016-10-03 09:00,3,10.44,10.48,10.42,10.42,9
20170101|2016-10-03 09:30,3,10.42,10.42,10.4,10.4,5
20170101|2016-10-03 10:00,3,10.37,10.405,10.37,10.38,13
20170101|2016-10-03 10:30,3,10.42,10.42,10.42,10.42,2
20170101|2016-10-03 11:30,3,10.4,10.435,10.4,10.435,9
20170101|2016-10-03 12:00,3,10.385,10.385,10.38,10.38,2
20170101|2016-10-03 12:30,3,10.385,10.385,10.385,10.385,1
20170101|2016-10-03 13:00,3,10.305,10.32,10.305,10.32,3
20170101|2016-10-03 19:30,4,10.285,10.285,10.265,10.265,2
20170101|2016-10-03 22:00,4,10.255,10.255,10.255,10.255,1
20170101|2016-10-04 02:30,4,10.28,10.28,10.28,10.28,1
20170101|2016-10-04 07:30,4,10.28,10.28,10.28,10.28,1
20170101|2016-10-04 08:30,4,10.3,10.32,10.245,10.265,11
20170101|2016-10-04 09:00,4,10.29,10.29,10.29,10.29,1
20170101|2016-10-04 10:00,4,10.3,10.315,10.285,10.285,4
20170101|2016-10-04 11:30,4,10.35,10.35,10.35,10.35,1
20170101|2016-10-04 12:00,4,10.35,10.355,10.35,10.355,6
20170101|2016-10-04 13:00,4,10.345,10.36,10.31,10.34,12
20170101|2016-10-05 06:30,5,10.3,10.3,10.3,10.3,2
20170101|2016-10-05 07:00,5,10.32,10.325,10.295,10.295,5
20170101|2016-10-05 08:30,5,10.29,10.29,10.29,10.29,1
20170101|2016-10-05 09:00,5,10.245,10.245,10.23,10.23,4
20170101|2016-10-05 09:30,5,10.24,10.25,10.235,10.25,9
20170101|2016-10-05 10:00,5,10.245,10.28,10.245,10.275,11
20170101|2016-10-05 10:30,5,10.295,10.295,10.275,10.275,4
20170101|2016-10-05 11:30,5,10.28,10.28,10.28,10.28,5
20170101|2016-10-05 13:00,5,10.25,10.275,10.25,10.275,2
20170101|2016-10-05 19:30,6,10.28,10.28,10.28,10.28,1
20170101|2016-10-06 03:00,6,10.25,10.25,10.25,10.25,1
20170101|2016-10-06 04:30,6,10.25,10.25,10.25,10.25,1
20170101|2016-10-06 06:00,6,10.25,10.25,10.25,10.25,1
20170101|2016-10-06 06:30,6,10.26,10.26,10.26,10.26,2
20170101|2016-10-06 08:30,6,10.26,10.27,10.255,10.265,5
20170101|2016-10-06 09:00,6,10.265,10.27,10.26,10.26,4
20170101|2016-10-06 09:30,6,10.28,10.3,10.28,10.3,2
20170101|2016-10-06 10:00,6,10.3,10.3,10.3,10.3,1
20170101|2016-10-06 10:30,6,10.31,10.31,10.3,10.3,4
20170101|2016-10-06 12:30,6,10.34,10.34,10.34,10.34,1
20170101|2016-10-06 21:00,7,10.35,10.35,10.35,10.35,1
20170101|2016-10-06 22:30,7,10.38,10.4,10.38,10.4,4
20170101|2016-10-07 07:30,7,10.395,10.395,10.395,10.395,2
20170101|2016-10-07 08:30,7,10.36,10.36,10.36,10.36,6
20170101|2016-10-07 09:00,7,10.36,10.36,10.36,10.36,1
20170101|2016-10-07 09:30,7,10.33,10.33,10.325,10.325,2
20170101|2016-10-07 10:00,7,10.325,10.325,10.325,10.325,1
20170101|2016-10-07 10:30,7,10.31,10.31,10.31,10.31,2
20170101|2016-10-07 11:00,7,10.255,10.265,10.25,10.265,8
20170101|2016-10-07 12:30,7,10.29,10.29,10.29,10.29,1
20170101|2016-10-07 13:00,7,10.32,10.355,10.32,10.32,9
20170101|2016-10-10 07:30,10,10.365,10.365,10.365,10.365,1
20170101|2016-10-10 08:30,10,10.35,10.39,10.35,10.39,7
20170101|2016-10-10 09:00,10,10.39,10.39,10.39,10.39,1
20170101|2016-10-10 09:30,10,10.415,10.475,10.415,10.475,8
20170101|2016-10-10 10:30,10,10.47,10.47,10.47,10.47,2
20170101|2016-10-10 11:30,10,10.465,10.465,10.465,10.465,1
20170101|2016-10-10 13:00,10,10.47,10.495,10.43,10.45,8
20170101|2016-10-10 19:00,11,10.5,10.5,10.5,10.5,1
20170101|2016-10-10 19:30,11,10.5,10.5,10.5,10.5,1
20170101|2016-10-10 20:00,11,10.5,10.5,10.5,10.5,5
20170101|2016-10-10 23:00,11,10.53,10.53,10.53,10.53,1
20170101|2016-10-11 00:00,11,10.535,10.535,10.535,10.535,1
20170101|2016-10-11 03:00,11,10.545,10.59,10.545,10.59,24
20170101|2016-10-11 04:30,11,10.585,10.585,10.585,10.585,1
20170101|2016-10-11 05:30,11,10.59,10.595,10.59,10.595,11
20170101|2016-10-11 06:00,11,10.595,10.595,10.595,10.595,1
20170101|2016-10-11 06:30,11,10.59,10.59,10.59,10.59,1
20170101|2016-10-11 07:00,11,10.57,10.57,10.555,10.555,4
20170101|2016-10-11 07:30,11,10.555,10.555,10.555,10.555,4
20170101|2016-10-11 08:30,11,10.55,10.555,10.52,10.52,11
20170101|2016-10-11 10:30,11,10.555,10.555,10.555,10.555,1
20170101|2016-10-11 11:00,11,10.605,10.61,10.605,10.61,2
20170101|2016-10-11 11:30,11,10.595,10.595,10.595,10.595,1
20170101|2016-10-11 12:30,11,10.585,10.585,10.585,10.585,5
20170101|2016-10-11 13:00,11,10.585,10.625,10.575,10.595,12
20170101|2016-10-11 19:00,12,10.6,10.6,10.6,10.6,2
20170101|2016-10-12 02:30,12,10.615,10.615,10.615,10.615,2
20170101|2016-10-12 03:00,12,10.605,10.605,10.6,10.6,5
20170101|2016-10-12 07:00,12,10.625,10.625,10.615,10.615,4
20170101|2016-10-12 08:30,12,10.665,10.675,10.66,10.665,7
20170101|2016-10-12 09:00,12,10.665,10.665,10.66,10.66,2
20170101|2016-10-12 09:30,12,10.645,10.645,10.645,10.645,3
20170101|2016-10-12 10:00,12,10.67,10.67,10.655,10.655,8
20170101|2016-10-12 10:30,12,10.66,10.665,10.635,10.635,5
20170101|2016-10-12 11:00,12,10.605,10.605,10.52,10.55,30
20170101|2016-10-12 11:30,12,10.585,10.585,10.5,10.5,13
20170101|2016-10-12 12:00,12,10.48,10.48,10.4,10.4,24
20170101|2016-10-12 12:30,12,10.43,10.43,10.4,10.4,9
20170101|2016-10-12 13:00,12,10.405,10.455,10.38,10.415,21
20170101|2016-10-12 20:00,13,10.35,10.35,10.35,10.35,4
20170101|2016-10-12 20:30,13,10.385,10.39,10.385,10.39,2
20170101|2016-10-12 22:00,13,10.4,10.4,10.4,10.4,5
20170101|2016-10-12 22:30,13,10.435,10.435,10.43,10.43,7
20170101|2016-10-13 00:30,13,10.425,10.425,10.425,10.425,3
20170101|2016-10-13 04:30,13,10.465,10.465,10.46,10.46,5
20170101|2016-10-13 07:00,13,10.425,10.425,10.425,10.425,1
20170101|2016-10-13 07:30,13,10.42,10.42,10.42,10.42,1
20170101|2016-10-13 08:30,13,10.42,10.425,10.36,10.38,7
20170101|2016-10-13 09:00,13,10.37,10.375,10.36,10.36,12
20170101|2016-10-13 09:30,13,10.38,10.38,10.38,10.38,1
20170101|2016-10-13 10:00,13,10.36,10.36,10.36,10.36,2
20170101|2016-10-13 10:30,13,10.35,10.43,10.35,10.405,31
20170101|2016-10-13 11:00,13,10.44,10.44,10.43,10.44,6
20170101|2016-10-13 12:00,13,10.43,10.43,10.43,10.43,3
20170101|2016-10-13 12:30,13,10.43,10.43,10.415,10.415,2
20170101|2016-10-13 13:00,13,10.435,10.46,10.435,10.46,5
20170101|2016-10-14 07:00,14,10.455,10.455,10.455,10.455,1
20170101|2016-10-14 07:30,14,10.465,10.47,10.465,10.47,7
20170101|2016-10-14 08:30,14,10.465,10.59,10.45,10.535,27
20170101|2016-10-14 09:00,14,10.535,10.54,10.535,10.535,3
20170101|2016-10-14 09:30,14,10.535,10.535,10.53,10.53,2
20170101|2016-10-14 10:00,14,10.52,10.52,10.405,10.405,12
20170101|2016-10-14 10:30,14,10.4,10.42,10.4,10.42,12
20170101|2016-10-14 11:00,14,10.405,10.42,10.39,10.39,12
20170101|2016-10-14 11:30,14,10.37,10.4,10.37,10.4,7
20170101|2016-10-14 12:00,14,10.38,10.4,10.38,10.39,12
20170101|2016-10-14 12:30,14,10.395,10.395,10.395,10.395,1
20170101|2016-10-14 13:00,14,10.38,10.38,10.365,10.365,4
20170101|2016-10-16 19:00,17,10.36,10.36,10.35,10.35,5
20170101|2016-10-16 21:00,17,10.4,10.4,10.4,10.4,2
20170101|2016-10-17 01:00,17,10.4,10.4,10.4,10.4,7
20170101|2016-10-17 02:00,17,10.395,10.4,10.395,10.4,3
20170101|2016-10-17 02:30,17,10.39,10.39,10.39,10.39,1
20170101|2016-10-17 07:00,17,10.49,10.49,10.49,10.49,1
20170101|2016-10-17 08:30,17,10.41,10.465,10.41,10.43,4
20170101|2016-10-17 09:00,17,10.445,10.445,10.425,10.425,10
20170101|2016-10-17 09:30,17,10.42,10.42,10.42,10.42,7
20170101|2016-10-17 10:00,17,10.42,10.42,10.42,10.42,6
20170101|2016-10-17 10:30,17,10.43,10.455,10.43,10.435,26
20170101|2016-10-17 11:00,17,10.445,10.445,10.445,10.445,1
20170101|2016-10-17 12:00,17,10.435,10.545,10.435,10.545,48
20170101|2016-10-17 12:30,17,10.545,10.63,10.54,10.6,143
20170101|2016-10-17 13:00,17,10.615,10.65,10.605,10.605,67
20170101|2016-10-17 22:00,18,10.585,10.585,10.585,10.585,2
20170101|2016-10-18 00:00,18,10.615,10.615,10.615,10.615,3
20170101|2016-10-18 02:30,18,10.59,10.59,10.59,10.59,1
20170101|2016-10-18 06:00,18,10.585,10.585,10.585,10.585,1
20170101|2016-10-18 07:30,18,10.615,10.615,10.615,10.615,1
20170101|2016-10-18 08:30,18,10.615,10.63,10.58,10.63,53
20170101|2016-10-18 09:00,18,10.6,10.615,10.58,10.615,7
20170101|2016-10-18 09:30,18,10.61,10.61,10.565,10.575,21
20170101|2016-10-18 10:00,18,10.57,10.615,10.57,10.61,38
20170101|2016-10-18 10:30,18,10.625,10.66,10.625,10.66,49
20170101|2016-10-18 11:00,18,10.655,10.67,10.655,10.67,2
20170101|2016-10-18 11:30,18,10.65,10.685,10.645,10.685,21
20170101|2016-10-18 12:00,18,10.675,10.68,10.655,10.68,7
20170101|2016-10-18 12:30,18,10.655,10.675,10.65,10.65,6
20170101|2016-10-18 13:00,18,10.65,10.68,10.645,10.68,34
20170101|2016-10-19 08:30,19,10.65,10.665,10.65,10.665,16
20170101|2016-10-19 09:00,19,10.675,10.695,10.63,10.68,52
20170101|2016-10-19 09:30,19,10.67,10.68,10.67,10.68,4
20170101|2016-10-19 10:00,19,10.67,10.7,10.655,10.7,25
20170101|2016-10-19 10:30,19,10.7,10.72,10.69,10.69,18
20170101|2016-10-19 11:00,19,10.69,10.705,10.68,10.705,16
20170101|2016-10-19 11:30,19,10.695,10.705,10.695,10.705,10
20170101|2016-10-19 12:00,19,10.68,10.705,10.68,10.69,18
20170101|2016-10-19 12:30,19,10.69,10.7,10.67,10.67,19
20170101|2016-10-19 13:00,19,10.675,10.69,10.66,10.66,18
20170101|2016-10-19 19:00,20,10.575,10.575,10.54,10.55,7
20170101|2016-10-19 20:00,20,10.52,10.59,10.52,10.59,6
20170101|2016-10-19 22:00,20,10.585,10.59,10.585,10.59,2
20170101|2016-10-20 01:00,20,10.575,10.6,10.575,10.6,2
20170101|2016-10-20 06:30,20,10.605,10.605,10.605,10.605,1
20170101|2016-10-20 07:00,20,10.595,10.595,10.595,10.595,1
20170101|2016-10-20 07:30,20,10.64,10.64,10.64,10.64,1
20170101|2016-10-20 08:30,20,10.64,10.64,10.575,10.575,11
20170101|2016-10-20 09:00,20,10.585,10.59,10.56,10.57,10
20170101|2016-10-20 09:30,20,10.57,10.57,10.51,10.525,25
20170101|2016-10-20 10:00,20,10.525,10.56,10.52,10.52,40
20170101|2016-10-20 10:30,20,10.55,10.575,10.55,10.555,24
20170101|2016-10-20 11:00,20,10.555,10.555,10.555,10.555,1
20170101|2016-10-20 11:30,20,10.555,10.59,10.555,10.59,24
20170101|2016-10-20 12:00,20,10.59,10.59,10.575,10.575,8
20170101|2016-10-20 12:30,20,10.57,10.57,10.56,10.56,26
20170101|2016-10-20 13:00,20,10.575,10.58,10.575,10.575,5
20170101|2016-10-20 23:30,21,10.57,10.57,10.57,10.57,1
20170101|2016-10-21 03:00,21,10.54,10.54,10.54,10.54,2
20170101|2016-10-21 03:30,21,10.54,10.54,10.54,10.54,2
20170101|2016-10-21 04:00,21,10.54,10.56,10.54,10.54,4
20170101|2016-10-21 04:30,21,10.54,10.54,10.52,10.52,2
20170101|2016-10-21 05:00,21,10.52,10.52,10.52,10.52,2
20170101|2016-10-21 05:30,21,10.515,10.515,10.51,10.51,3
20170101|2016-10-21 06:00,21,10.51,10.55,10.51,10.55,4
20170101|2016-10-21 06:30,21,10.54,10.54,10.54,10.54,3
20170101|2016-10-21 07:00,21,10.54,10.54,10.52,10.52,2
20170101|2016-10-21 07:30,21,10.505,10.51,10.5,10.5,3
20170101|2016-10-21 08:30,21,10.525,10.525,10.5,10.51,10
20170101|2016-10-21 09:00,21,10.5,10.58,10.5,10.565,25
20170101|2016-10-21 09:30,21,10.55,10.575,10.55,10.575,4
20170101|2016-10-21 10:00,21,10.58,10.6,10.575,10.6,45
20170101|2016-10-21 10:30,21,10.585,10.63,10.585,10.605,21
20170101|2016-10-21 11:00,21,10.61,10.61,10.59,10.59,14
20170101|2016-10-21 11:30,21,10.6,10.6,10.585,10.595,7
20170101|2016-10-21 12:00,21,10.585,10.585,10.535,10.535,15
20170101|2016-10-21 12:30,21,10.51,10.55,10.51,10.535,10
20170101|2016-10-21 13:00,21,10.545,10.575,10.53,10.54,29
20170101|2016-10-23 19:00,24,10.585,10.63,10.585,10.63,20
20170101|2016-10-23 23:00,24,10.625,10.625,10.625,10.625,2
20170101|2016-10-24 01:30,24,10.635,10.635,10.635,10.635,3
20170101|2016-10-24 03:30,24,10.6,10.6,10.6,10.6,1
20170101|2016-10-24 04:30,24,10.585,10.585,10.585,10.585,1
20170101|2016-10-24 05:30,24,10.58,10.58,10.58,10.58,1
20170101|2016-10-24 06:30,24,10.595,10.595,10.595,10.595,1
20170101|2016-10-24 07:00,24,10.56,10.56,10.56,10.56,1
20170101|2016-10-24 07:30,24,10.56,10.56,10.55,10.55,4
20170101|2016-10-24 08:30,24,10.55,10.55,10.49,10.5,17
20170101|2016-10-24 09:00,24,10.5,10.5,10.25,10.25,89
20170101|2016-10-24 09:30,24,10.285,10.355,10.25,10.315,153
20170101|2016-10-24 10:00,24,10.31,10.335,10.27,10.27,44
20170101|2016-10-24 10:30,24,10.28,10.28,10.175,10.18,95
20170101|2016-10-24 11:00,24,10.19,10.25,10.19,10.24,36
20170101|2016-10-24 11:30,24,10.235,10.275,10.23,10.27,20
20170101|2016-10-24 12:00,24,10.25,10.29,10.23,10.24,89
20170101|2016-10-24 12:30,24,10.24,10.265,10.225,10.225,39
20170101|2016-10-24 13:00,24,10.24,10.245,10.09,10.11,96
20170101|2016-10-24 21:00,25,10.18,10.18,10.18,10.18,1
20170101|2016-10-24 22:00,25,10.14,10.18,10.14,10.18,8
20170101|2016-10-24 22:30,25,10.14,10.14,10.14,10.14,1
20170101|2016-10-24 23:00,25,10.14,10.14,10.14,10.14,1
20170101|2016-10-25 00:30,25,10.17,10.17,10.17,10.17,1
20170101|2016-10-25 02:30,25,10.14,10.14,10.14,10.14,7
20170101|2016-10-25 03:00,25,10.14,10.14,10.09,10.09,15
20170101|2016-10-25 03:30,25,10.09,10.09,10.085,10.085,15
20170101|2016-10-25 04:00,25,10.105,10.105,10.105,10.105,1
20170101|2016-10-25 05:00,25,10.105,10.105,10.105,10.105,5
20170101|2016-10-25 06:00,25,10.105,10.13,10.105,10.13,2
20170101|2016-10-25 06:30,25,10.125,10.135,10.125,10.135,2
20170101|2016-10-25 07:00,25,10.145,10.155,10.095,10.095,7
20170101|2016-10-25 08:30,25,10.11,10.13,10.055,10.06,37
20170101|2016-10-25 09:00,25,10.075,10.09,10.065,10.075,49
20170101|2016-10-25 09:30,25,10.075,10.09,10.05,10.065,29
20170101|2016-10-25 10:00,25,10.085,10.09,10.08,10.08,5
20170101|2016-10-25 10:30,25,10.09,10.09,10.08,10.09,12
20170101|2016-10-25 11:00,25,10.09,10.09,10.09,10.09,2
20170101|2016-10-25 11:30,25,10.08,10.09,10.06,10.09,8
20170101|2016-10-25 12:00,25,10.09,10.1,10.065,10.065,14
20170101|2016-10-25 12:30,25,10.075,10.075,10.065,10.065,4
20170101|2016-10-25 13:00,25,10.065,10.135,10.065,10.13,30
20170101|2016-10-25 19:00,26,10.07,10.07,10.06,10.07,5
20170101|2016-10-25 20:00,26,10.065,10.065,10.055,10.055,5
20170101|2016-10-25 20:30,26,10.055,10.065,10.05,10.065,14
20170101|2016-10-26 01:30,26,10.09,10.09,10.065,10.065,6
20170101|2016-10-26 03:00,26,10.075,10.075,10.065,10.065,2
20170101|2016-10-26 06:00,26,10.115,10.115,10.09,10.09,2
20170101|2016-10-26 06:30,26,10.11,10.11,10.11,10.11,1
20170101|2016-10-26 07:00,26,10.105,10.105,10.09,10.09,3
20170101|2016-10-26 08:30,26,10.125,10.145,10.12,10.14,20
20170101|2016-10-26 09:00,26,10.13,10.16,10.11,10.15,48
20170101|2016-10-26 09:30,26,10.16,10.22,10.16,10.205,36
20170101|2016-10-26 10:00,26,10.21,10.225,10.205,10.22,14
20170101|2016-10-26 10:30,26,10.215,10.245,10.205,10.245,39
20170101|2016-10-26 11:00,26,10.235,10.295,10.23,10.28,70
20170101|2016-10-26 11:30,26,10.28,10.33,10.28,10.32,29
20170101|2016-10-26 12:00,26,10.31,10.31,10.19,10.24,78
20170101|2016-10-26 12:30,26,10.21,10.23,10.21,10.225,5
20170101|2016-10-26 13:00,26,10.22,10.36,10.18,10.345,71
20170101|2016-10-26 19:00,27,10.335,10.365,10.335,10.365,3
20170101|2016-10-26 19:30,27,10.33,10.33,10.33,10.33,2
20170101|2016-10-26 22:00,27,10.375,10.375,10.375,10.375,1
20170101|2016-10-27 03:00,27,10.335,10.335,10.335,10.335,2
20170101|2016-10-27 03:30,27,10.32,10.32,10.315,10.315,3
20170101|2016-10-27 04:00,27,10.33,10.33,10.33,10.33,2
20170101|2016-10-27 04:30,27,10.365,10.365,10.365,10.365,1
20170101|2016-10-27 05:00,27,10.365,10.365,10.365,10.365,1
20170101|2016-10-27 06:00,27,10.34,10.34,10.335,10.335,3
20170101|2016-10-27 06:30,27,10.36,10.36,10.335,10.335,2
20170101|2016-10-27 07:00,27,10.335,10.355,10.325,10.355,4
20170101|2016-10-27 07:30,27,10.355,10.355,10.355,10.355,1
20170101|2016-10-27 08:30,27,10.35,10.35,10.32,10.33,51
20170101|2016-10-27 09:00,27,10.33,10.35,10.33,10.33,15
20170101|2016-10-27 09:30,27,10.34,10.405,10.31,10.365,62
20170101|2016-10-27 10:00,27,10.37,10.37,10.34,10.345,23
20170101|2016-10-27 10:30,27,10.345,10.35,10.315,10.335,31
20170101|2016-10-27 11:00,27,10.35,10.35,10.35,10.35,3
20170101|2016-10-27 11:30,27,10.35,10.41,10.35,10.405,37
20170101|2016-10-27 12:00,27,10.405,10.415,10.38,10.415,27
20170101|2016-10-27 12:30,27,10.415,10.415,10.39,10.41,24
20170101|2016-10-27 13:00,27,10.405,10.43,10.4,10.43,43
20170101|2016-10-28 02:00,28,10.42,10.46,10.325,10.325,79
20170101|2016-10-28 03:00,28,10.345,10.38,10.345,10.38,3
20170101|2016-10-28 06:00,28,10.385,10.385,10.385,10.385,2
20170101|2016-10-28 06:30,28,10.385,10.385,10.385,10.385,2
20170101|2016-10-28 08:30,28,10.36,10.44,10.36,10.4,20
20170101|2016-10-28 09:00,28,10.4,10.405,10.345,10.35,22
20170101|2016-10-28 09:30,28,10.35,10.385,10.35,10.365,19
20170101|2016-10-28 10:00,28,10.36,10.36,10.1,10.135,146
20170101|2016-10-28 10:30,28,10.185,10.285,10.13,10.28,104
20170101|2016-10-28 11:00,28,10.265,10.265,10.25,10.265,45
20170101|2016-10-28 11:30,28,10.265,10.28,10.255,10.26,29
20170101|2016-10-28 12:00,28,10.27,10.28,10.18,10.18,26
20170101|2016-10-28 12:30,28,10.18,10.225,10.145,10.185,30
20170101|2016-10-28 13:00,28,10.17,10.225,10.135,10.215,42
20170101|2016-10-30 19:00,31,10.23,10.27,10.23,10.23,3
20170101|2016-10-30 19:30,31,10.25,10.25,10.25,10.25,1
20170101|2016-10-31 01:30,31,10.25,10.25,10.245,10.245,2
20170101|2016-10-31 03:00,31,10.185,10.185,10.185,10.185,2
20170101|2016-10-31 04:30,31,10.19,10.19,10.19,10.19,3
20170101|2016-10-31 07:00,31,10.19,10.19,10.15,10.15,6
20170101|2016-10-31 07:30,31,10.165,10.165,10.15,10.15,3
20170101|2016-10-31 08:30,31,10.155,10.185,10.115,10.14,31
20170101|2016-10-31 09:00,31,10.15,10.15,10.08,10.08,24
20170101|2016-10-31 09:30,31,10.08,10.115,10.08,10.115,7
20170101|2016-10-31 10:00,31,10.085,10.145,10.085,10.145,33
20170101|2016-10-31 10:30,31,10.125,10.13,10.115,10.13,22
20170101|2016-10-31 11:00,31,10.13,10.13,10.125,10.125,21
20170101|2016-10-31 11:30,31,10.115,10.13,10.1,10.11,11
20170101|2016-10-31 12:00,31,10.09,10.095,10.065,10.065,39
20170101|2016-10-31 12:30,31,10.065,10.105,10.065,10.105,26
20170101|2016-10-31 13:00,31,10.125,10.19,10.125,10.19,55
20170101|2016-10-31 19:00,1,10.155,10.155,10.13,10.13,13
20170101|2016-10-31 20:00,1,10.13,10.13,10.13,10.13,1
20170101|2016-10-31 20:30,1,10.13,10.13,10.12,10.12,2
20170101|2016-10-31 21:00,1,10.13,10.13,10.12,10.12,5
20170101|2016-10-31 22:30,1,10.12,10.12,10.12,10.12,6
20170101|2016-11-01 03:30,1,10.135,10.135,10.13,10.13,4
20170101|2016-11-01 04:30,1,10.12,10.12,10.12,10.12,8
20170101|2016-11-01 05:00,1,10.12,10.12,10.12,10.12,4
20170101|2016-11-01 05:30,1,10.12,10.125,10.12,10.125,2
20170101|2016-11-01 06:00,1,10.12,10.12,10.12,10.12,4
20170101|2016-11-01 06:30,1,10.115,10.115,10.115,10.115,1
20170101|2016-11-01 07:00,1,10.115,10.12,10.115,10.12,4
20170101|2016-11-01 08:30,1,10.11,10.145,10.075,10.075,50
20170101|2016-11-01 09:00,1,10.085,10.115,10.07,10.1,26
20170101|2016-11-01 09:30,1,10.09,10.09,10.055,10.06,41
20170101|2016-11-01 10:00,1,10.07,10.075,10.07,10.075,3
20170101|2016-11-01 10:30,1,10.07,10.07,9.875,9.89,201
20170101|2016-11-01 11:00,1,9.89,9.925,9.855,9.855,63
20170101|2016-11-01 11:30,1,9.855,9.865,9.815,9.815,79
20170101|2016-11-01 12:00,1,9.83,9.875,9.82,9.875,42
20170101|2016-11-01 12:30,1,9.88,9.965,9.88,9.945,36
20170101|2016-11-01 13:00,1,9.945,9.97,9.865,9.94,75
20170101|2016-11-01 19:00,2,9.94,10.03,9.92,9.92,37
20170101|2016-11-01 19:30,2,9.935,9.935,9.93,9.93,2
20170101|2016-11-01 20:30,2,9.945,9.945,9.93,9.93,3
20170101|2016-11-02 00:00,2,9.945,9.945,9.945,9.945,1
20170101|2016-11-02 02:30,2,9.945,9.97,9.935,9.935,3
20170101|2016-11-02 03:30,2,9.935,9.935,9.935,9.935,1
20170101|2016-11-02 04:30,2,9.95,9.96,9.945,9.96,6
20170101|2016-11-02 06:00,2,9.955,9.965,9.94,9.94,8
20170101|2016-11-02 06:30,2,9.96,9.96,9.96,9.96,2
20170101|2016-11-02 07:00,2,9.935,9.965,9.935,9.965,7
20170101|2016-11-02 07:30,2,9.96,9.96,9.96,9.96,1
20170101|2016-11-02 08:30,2,9.93,9.935,9.815,9.9,74
20170101|2016-11-02 09:00,2,9.9,9.905,9.87,9.885,12
20170101|2016-11-02 09:30,2,9.925,9.925,9.9,9.925,8
20170101|2016-11-02 10:00,2,9.92,9.92,9.92,9.92,2
20170101|2016-11-02 10:30,2,9.92,9.92,9.84,9.84,32
20170101|2016-11-02 11:00,2,9.85,9.85,9.675,9.71,249
20170101|2016-11-02 11:30,2,9.72,9.725,9.655,9.68,99
20170101|2016-11-02 12:00,2,9.68,9.685,9.645,9.68,100
20170101|2016-11-02 12:30,2,9.685,9.7,9.655,9.68,45
20170101|2016-11-02 13:00,2,9.675,9.74,9.67,9.715,97
20170101|2016-11-02 19:00,3,9.715,9.76,9.69,9.76,7
20170101|2016-11-02 19:30,3,9.765,9.77,9.765,9.77,2
20170101|2016-11-02 23:00,3,9.75,9.75,9.745,9.745,2
20170101|2016-11-03 00:00,3,9.74,9.74,9.735,9.735,11
20170101|2016-11-03 01:30,3,9.715,9.715,9.695,9.695,7
20170101|2016-11-03 02:00,3,9.695,9.73,9.695,9.73,6
20170101|2016-11-03 02:30,3,9.715,9.715,9.71,9.715,11
20170101|2016-11-03 03:00,3,9.71,9.71,9.705,9.705,4
20170101|2016-11-03 03:30,3,9.7,9.7,9.69,9.69,12
20170101|2016-11-03 04:00,3,9.69,9.69,9.69,9.69,5
20170101|2016-11-03 04:30,3,9.7,9.7,9.7,9.7,1
20170101|2016-11-03 05:00,3,9.725,9.725,9.695,9.725,9
20170101|2016-11-03 05:30,3,9.725,9.725,9.725,9.725,1
20170101|2016-11-03 06:00,3,9.725,9.74,9.72,9.74,4
20170101|2016-11-03 06:30,3,9.745,9.745,9.71,9.71,3
20170101|2016-11-03 08:30,3,9.705,9.89,9.67,9.89,106
20170101|2016-11-03 09:00,3,9.89,9.89,9.78,9.81,73
20170101|2016-11-03 09:30,3,9.83,9.87,9.83,9.865,16
20170101|2016-11-03 10:00,3,9.84,9.845,9.8,9.845,9
20170101|2016-11-03 10:30,3,9.845,9.845,9.765,9.785,35
20170101|2016-11-03 11:00,3,9.785,9.785,9.755,9.755,8
20170101|2016-11-03 11:30,3,9.755,9.765,9.74,9.76,40
20170101|2016-11-03 12:00,3,9.765,9.765,9.765,9.765,3
20170101|2016-11-03 12:30,3,9.765,9.765,9.73,9.74,33
20170101|2016-11-03 13:00,3,9.74,9.825,9.74,9.825,31
20170101|2016-11-03 19:30,4,9.76,9.76,9.75,9.75,7
20170101|2016-11-03 20:00,4,9.75,9.75,9.745,9.745,4
20170101|2016-11-03 20:30,4,9.78,9.78,9.78,9.78,1
20170101|2016-11-03 21:00,4,9.785,9.785,9.785,9.785,1
20170101|2016-11-04 00:30,4,9.78,9.78,9.78,9.78,1
20170101|2016-11-04 03:00,4,9.755,9.755,9.75,9.75,2
20170101|2016-11-04 03:30,4,9.745,9.745,9.745,9.745,1
20170101|2016-11-04 04:30,4,9.75,9.75,9.75,9.75,1
20170101|2016-11-04 05:00,4,9.785,9.785,9.785,9.785,1
20170101|2016-11-04 06:00,4,9.8,9.8,9.8,9.8,1
20170101|2016-11-04 06:30,4,9.795,9.845,9.795,9.845,10
20170101|2016-11-04 07:30,4,9.835,9.835,9.835,9.835,2
20170101|2016-11-04 08:30,4,9.84,9.945,9.835,9.905,125
20170101|2016-11-04 09:00,4,9.905,9.905,9.855,9.855,28
20170101|2016-11-04 09:30,4,9.85,9.855,9.825,9.85,24
20170101|2016-11-04 10:00,4,9.855,9.89,9.83,9.89,19
20170101|2016-11-04 10:30,4,9.885,9.885,9.845,9.85,24
20170101|2016-11-04 11:00,4,9.845,9.85,9.825,9.85,34
20170101|2016-11-04 11:30,4,9.83,9.85,9.785,9.85,65
20170101|2016-11-04 12:00,4,9.85,9.895,9.82,9.895,45
20170101|2016-11-04 12:30,4,9.895,9.9,9.85,9.895,25
20170101|2016-11-04 13:00,4,9.9,9.91,9.85,9.85,34
20170101|2016-11-06 19:00,7,9.84,9.84,9.83,9.83,2
20170101|2016-11-06 20:30,7,9.84,9.84,9.84,9.84,1
20170101|2016-11-07 01:00,7,9.86,9.86,9.86,9.86,2
20170101|2016-11-07 02:00,7,9.83,9.83,9.83,9.83,1
20170101|2016-11-07 02:30,7,9.86,9.885,9.86,9.86,10
20170101|2016-11-07 06:30,7,9.9,9.905,9.9,9.905,3
20170101|2016-11-07 07:30,7,9.91,9.91,9.91,9.91,1
20170101|2016-11-07 08:30,7,9.92,9.92,9.82,9.84,52
20170101|2016-11-07 09:00,7,9.845,9.845,9.84,9.84,8
20170101|2016-11-07 09:30,7,9.84,9.865,9.84,9.84,23
20170101|2016-11-07 10:00,7,9.855,9.885,9.855,9.88,9
20170101|2016-11-07 10:30,7,9.87,9.87,9.855,9.855,11
20170101|2016-11-07 11:00,7,9.855,9.885,9.855,9.875,48
20170101|2016-11-07 11:30,7,9.865,9.865,9.855,9.855,8
20170101|2016-11-07 12:00,7,9.875,9.875,9.85,9.85,6
20170101|2016-11-07 12:30,7,9.85,9.85,9.825,9.825,16
20170101|2016-11-07 13:00,7,9.845,9.85,9.795,9.795,50
20170101|2016-11-07 21:00,8,9.85,9.85,9.71,9.71,34
20170101|2016-11-08 00:30,8,9.73,9.73,9.73,9.73,2
20170101|2016-11-08 01:00,8,9.78,9.78,9.78,9.78,1
20170101|2016-11-08 02:00,8,9.78,9.78,9.78,9.78,1
20170101|2016-11-08 03:00,8,9.78,9.78,9.775,9.775,2
20170101|2016-11-08 03:30,8,9.785,9.8,9.785,9.8,7
20170101|2016-11-08 04:00,8,9.76,9.76,9.76,9.76,1
20170101|2016-11-08 04:30,8,9.76,9.76,9.76,9.76,1
20170101|2016-11-08 05:30,8,9.76,9.76,9.755,9.755,2
20170101|2016-11-08 06:30,8,9.755,9.755,9.75,9.75,6
20170101|2016-11-08 08:30,8,9.745,9.805,9.73,9.805,18
20170101|2016-11-08 09:00,8,9.805,9.87,9.8,9.83,28
20170101|2016-11-08 09:30,8,9.84,9.84,9.8,9.805,23
20170101|2016-11-08 10:00,8,9.8,9.82,9.8,9.805,5
20170101|2016-11-08 10:30,8,9.82,9.82,9.785,9.785,46
20170101|2016-11-08 11:00,8,9.795,9.795,9.735,9.755,72
20170101|2016-11-08 11:30,8,9.745,9.775,9.745,9.775,5
20170101|2016-11-08 12:00,8,9.775,9.785,9.775,9.785,4
20170101|2016-11-08 12:30,8,9.79,9.795,9.755,9.755,25
20170101|2016-11-08 13:00,8,9.755,9.77,9.745,9.75,47
20170101|2016-11-08 19:00,9,9.765,9.765,9.765,9.765,2
20170101|2016-11-08 20:00,9,9.75,9.75,9.74,9.74,8
20170101|2016-11-08 20:30,9,9.75,9.75,9.75,9.75,1
20170101|2016-11-08 21:30,9,9.74,9.74,9.74,9.74,1
20170101|2016-11-09 00:30,9,9.74,9.74,9.74,9.74,1
20170101|2016-11-09 02:00,9,9.775,9.78,9.74,9.78,11
20170101|2016-11-09 04:30,9,9.775,9.78,9.775,9.78,8
20170101|2016-11-09 05:00,9,9.78,9.78,9.78,9.78,3
20170101|2016-11-09 05:30,9,9.785,9.785,9.785,9.785,2
20170101|2016-11-09 06:00,9,9.795,9.795,9.795,9.795,1
20170101|2016-11-09 06:30,9,9.8,9.8,9.8,9.8,1
20170101|2016-11-09 07:00,9,9.805,9.805,9.805,9.805,1
20170101|2016-11-09 07:30,9,9.8,9.81,9.8,9.81,2
20170101|2016-11-09 08:30,9,9.815,9.85,9.785,9.815,26
20170101|2016-11-09 09:00,9,9.845,9.945,9.845,9.905,42
20170101|2016-11-09 09:30,9,9.88,9.89,9.85,9.89,21
20170101|2016-11-09 10:00,9,9.855,9.895,9.855,9.89,13
20170101|2016-11-09 10:30,9,9.885,9.885,9.81,9.81,36
20170101|2016-11-09 11:00,9,9.825,9.825,9.795,9.795,30
20170101|2016-11-09 11:30,9,9.785,9.785,9.73,9.74,28
20170101|2016-11-09 12:00,9,9.745,9.745,9.715,9.715,30
20170101|2016-11-09 12:30,9,9.715,9.735,9.715,9.725,17
20170101|2016-11-09 13:00,9,9.725,9.745,9.675,9.675,72
20170101|2016-11-09 19:00,10,9.71,9.72,9.71,9.71,13
20170101|2016-11-09 19:30,10,9.72,9.73,9.72,9.72,6
20170101|2016-11-09 21:00,10,9.745,9.745,9.745,9.745,1
20170101|2016-11-09 22:00,10,9.73,9.73,9.73,9.73,2
20170101|2016-11-09 22:30,10,9.73,9.73,9.72,9.73,3
20170101|2016-11-09 23:30,10,9.73,9.73,9.73,9.73,1
20170101|2016-11-10 00:00,10,9.755,9.86,9.755,9.795,27
20170101|2016-11-10 00:30,10,9.825,9.84,9.825,9.84,4
20170101|2016-11-10 01:00,10,9.835,9.835,9.835,9.835,1
20170101|2016-11-10 01:30,10,9.795,9.795,9.795,9.795,2
20170101|2016-11-10 02:00,10,9.79,9.79,9.785,9.785,2
20170101|2016-11-10 02:30,10,9.795,9.795,9.795,9.795,1
20170101|2016-11-10 04:00,10,9.795,9.795,9.795,9.795,3
20170101|2016-11-10 04:30,10,9.79,9.79,9.77,9.77,7
20170101|2016-11-10 06:30,10,9.78,9.8,9.78,9.8,2
20170101|2016-11-10 07:00,10,9.77,9.78,9.765,9.78,4
20170101|2016-11-10 07:30,10,9.775,9.795,9.77,9.795,7
20170101|2016-11-10 08:30,10,9.8,9.91,9.8,9.825,118
20170101|2016-11-10 09:00,10,9.805,9.825,9.805,9.82,6
20170101|2016-11-10 09:30,10,9.82,9.835,9.8,9.81,8
20170101|2016-11-10 10:00,10,9.81,9.815,9.795,9.815,10
20170101|2016-11-10 10:30,10,9.81,9.82,9.8,9.82,15
20170101|2016-11-10 11:00,10,9.825,9.905,9.825,9.87,37
20170101|2016-11-10 11:30,10,9.85,9.88,9.825,9.825,25
20170101|2016-11-10 12:00,10,9.81,9.82,9.79,9.815,16
20170101|2016-11-10 12:30,10,9.805,9.81,9.805,9.805,10
20170101|2016-11-10 13:00,10,9.83,9.845,9.8,9.8,19
20170101|2016-11-10 19:00,11,9.835,9.85,9.835,9.85,3
20170101|2016-11-10 19:30,11,9.865,9.865,9.865,9.865,2
20170101|2016-11-10 21:00,11,9.885,9.885,9.885,9.885,1
20170101|2016-11-11 02:30,11,9.855,9.855,9.83,9.83,9
20170101|2016-11-11 03:00,11,9.825,9.825,9.825,9.825,1
20170101|2016-11-11 04:30,11,9.85,9.855,9.85,9.855,2
20170101|2016-11-11 05:30,11,9.85,9.85,9.825,9.825,3
20170101|2016-11-11 06:30,11,9.83,9.83,9.83,9.83,1
20170101|2016-11-11 07:00,11,9.81,9.81,9.715,9.78,53
20170101|2016-11-11 07:30,11,9.76,9.76,9.735,9.735,2
20170101|2016-11-11 08:30,11,9.76,9.785,9.76,9.765,16
20170101|2016-11-11 09:00,11,9.765,9.765,9.76,9.76,5
20170101|2016-11-11 09:30,11,9.76,9.775,9.72,9.76,33
20170101|2016-11-11 10:00,11,9.76,9.76,9.695,9.745,22
20170101|2016-11-11 10:30,11,9.725,9.725,9.675,9.685,26
20170101|2016-11-11 11:00,11,9.715,9.745,9.67,9.675,42
20170101|2016-11-11 11:30,11,9.695,9.7,9.695,9.7,3
20170101|2016-11-11 12:00,11,9.735,9.735,9.7,9.7,8
20170101|2016-11-11 12:30,11,9.7,9.715,9.7,9.715,6
20170101|2016-11-11 13:00,11,9.7,9.735,9.695,9.7,18
20170101|2016-11-13 19:00,14,9.74,9.745,9.7,9.72,12
20170101|2016-11-13 19:30,14,9.705,9.785,9.705,9.76,11
20170101|2016-11-13 20:00,14,9.745,9.745,9.745,9.745,2
20170101|2016-11-13 20:30,14,9.745,9.775,9.745,9.775,2
20170101|2016-11-13 23:00,14,9.775,9.775,9.775,9.775,1
20170101|2016-11-14 01:30,14,9.765,9.765,9.745,9.745,3
20170101|2016-11-14 04:30,14,9.715,9.715,9.715,9.715,1
20170101|2016-11-14 05:30,14,9.715,9.715,9.705,9.705,4
20170101|2016-11-14 06:00,14,9.705,9.735,9.7,9.7,5
20170101|2016-11-14 06:30,14,9.71,9.71,9.7,9.7,3
20170101|2016-11-14 07:00,14,9.7,9.7,9.68,9.685,8
20170101|2016-11-14 08:30,14,9.68,9.685,9.66,9.66,24
20170101|2016-11-14 09:00,14,9.66,9.66,9.625,9.64,46
20170101|2016-11-14 09:30,14,9.635,9.635,9.46,9.465,275
20170101|2016-11-14 10:00,14,9.47,9.47,9.425,9.425,91
20170101|2016-11-14 10:30,14,9.42,9.42,9.32,9.325,158
20170101|2016-11-14 11:00,14,9.34,9.36,9.32,9.36,57
20170101|2016-11-14 11:30,14,9.35,9.355,9.325,9.355,28
20170101|2016-11-14 12:00,14,9.36,9.36,9.345,9.355,16
20170101|2016-11-14 12:30,14,9.355,9.355,9.32,9.355,32
20170101|2016-11-14 13:00,14,9.33,9.405,9.33,9.39,104
20170101|2016-11-14 19:00,15,9.375,9.44,9.365,9.44,19
20170101|2016-11-14 19:30,15,9.395,9.395,9.395,9.395,1
20170101|2016-11-14 22:00,15,9.415,9.415,9.415,9.415,1
20170101|2016-11-14 22:30,15,9.4,9.4,9.395,9.395,4
20170101|2016-11-14 23:00,15,9.39,9.41,9.39,9.41,4
20170101|2016-11-15 01:00,15,9.385,9.43,9.385,9.43,3
20170101|2016-11-15 02:00,15,9.43,9.43,9.43,9.43,2
20170101|2016-11-15 02:30,15,9.42,9.42,9.4,9.4,7
20170101|2016-11-15 03:00,15,9.42,9.42,9.4,9.4,4
20170101|2016-11-15 03:30,15,9.385,9.385,9.38,9.38,3
20170101|2016-11-15 04:00,15,9.375,9.395,9.375,9.395,2
20170101|2016-11-15 04:30,15,9.375,9.375,9.375,9.375,2
20170101|2016-11-15 05:00,15,9.37,9.37,9.37,9.37,2
20170101|2016-11-15 05:30,15,9.37,9.37,9.365,9.365,4
20170101|2016-11-15 06:00,15,9.365,9.375,9.365,9.365,8
20170101|2016-11-15 06:30,15,9.365,9.365,9.36,9.36,2
20170101|2016-11-15 07:00,15,9.395,9.395,9.36,9.365,5
20170101|2016-11-15 07:30,15,9.37,9.38,9.37,9.38,4
20170101|2016-11-15 08:30,15,9.375,9.375,9.3,9.345,131
20170101|2016-11-15 09:00,15,9.345,9.355,9.3,9.32,87
20170101|2016-11-15 09:30,15,9.32,9.35,9.32,9.35,26
20170101|2016-11-15 10:00,15,9.36,9.36,9.325,9.325,41
20170101|2016-11-15 10:30,15,9.32,9.43,9.32,9.43,51
20170101|2016-11-15 11:00,15,9.425,9.425,9.37,9.39,11
20170101|2016-11-15 11:30,15,9.365,9.365,9.33,9.365,17
20170101|2016-11-15 12:00,15,9.39,9.415,9.39,9.39,10
20170101|2016-11-15 12:30,15,9.38,9.38,9.37,9.37,7
20170101|2016-11-15 13:00,15,9.38,9.43,9.38,9.405,27
20170101|2016-11-15 19:00,16,9.425,9.48,9.415,9.48,11
20170101|2016-11-15 19:30,16,9.485,9.485,9.435,9.435,4
20170101|2016-11-15 20:00,16,9.455,9.455,9.455,9.455,1
20170101|2016-11-15 21:30,16,9.44,9.465,9.44,9.465,2
20170101|2016-11-15 22:30,16,9.475,9.475,9.475,9.475,1
20170101|2016-11-15 23:00,16,9.475,9.475,9.475,9.475,1
20170101|2016-11-15 23:30,16,9.485,9.525,9.485,9.525,10
20170101|2016-11-16 00:00,16,9.515,9.515,9.515,9.515,1
20170101|2016-11-16 00:30,16,9.515,9.52,9.515,9.52,2
20170101|2016-11-16 01:00,16,9.525,9.525,9.525,9.525,1
20170101|2016-11-16 01:30,16,9.52,9.52,9.52,9.52,1
20170101|2016-11-16 02:00,16,9.475,9.475,9.475,9.475,3
20170101|2016-11-16 02:30,16,9.465,9.465,9.465,9.465,2
20170101|2016-11-16 03:00,16,9.475,9.5,9.475,9.5,4
20170101|2016-11-16 04:30,16,9.48,9.5,9.48,9.5,2
20170101|2016-11-16 06:00,16,9.475,9.475,9.475,9.475,1
20170101|2016-11-16 06:30,16,9.47,9.47,9.43,9.43,13
20170101|2016-11-16 07:00,16,9.42,9.42,9.405,9.41,4
20170101|2016-11-16 07:30,16,9.425,9.425,9.405,9.405,4
20170101|2016-11-16 08:30,16,9.43,9.585,9.41,9.555,104
20170101|2016-11-16 09:00,16,9.56,9.605,9.545,9.58,58
20170101|2016-11-16 09:30,16,9.58,9.58,9.52,9.545,19
20170101|2016-11-16 10:00,16,9.57,9.58,9.57,9.58,3
20170101|2016-11-16 10:30,16,9.58,9.65,9.58,9.59,64
20170101|2016-11-16 11:00,16,9.605,9.605,9.585,9.585,17
20170101|2016-11-16 12:00,16,9.585,9.59,9.57,9.59,8
20170101|2016-11-16 12:30,16,9.605,9.64,9.605,9.64,20
20170101|2016-11-16 13:00,16,9.64,9.725,9.615,9.675,107
20170101|2016-11-16 19:00,17,9.65,9.76,9.525,9.535,177
20170101|2016-11-16 20:00,17,9.605,9.605,9.605,9.605,1
20170101|2016-11-16 20:30,17,9.6,9.6,9.6,9.6,1
20170101|2016-11-16 23:30,17,9.605,9.61,9.605,9.61,5
20170101|2016-11-17 01:00,17,9.615,9.615,9.615,9.615,1
20170101|2016-11-17 03:00,17,9.65,9.65,9.61,9.61,3
20170101|2016-11-17 03:30,17,9.61,9.61,9.6,9.6,2
20170101|2016-11-17 04:30,17,9.575,9.575,9.57,9.57,2
20170101|2016-11-17 05:30,17,9.57,9.58,9.57,9.58,8
20170101|2016-11-17 06:00,17,9.58,9.58,9.58,9.58,2
20170101|2016-11-17 06:30,17,9.58,9.58,9.58,9.58,1
20170101|2016-11-17 07:00,17,9.58,9.59,9.58,9.59,3
20170101|2016-11-17 07:30,17,9.59,9.6,9.56,9.56,15
20170101|2016-11-17 08:30,17,9.56,9.575,9.475,9.505,116
20170101|2016-11-17 09:00,17,9.515,9.525,9.455,9.505,63
20170101|2016-11-17 09:30,17,9.505,9.505,9.485,9.485,16
20170101|2016-11-17 10:00,17,9.485,9.485,9.41,9.45,60
20170101|2016-11-17 10:30,17,9.46,9.475,9.445,9.475,15
20170101|2016-11-17 11:00,17,9.475,9.48,9.43,9.43,38
20170101|2016-11-17 11:30,17,9.45,9.5,9.45,9.5,24
20170101|2016-11-17 12:00,17,9.51,9.535,9.5,9.535,5
20170101|2016-11-17 12:30,17,9.515,9.53,9.5,9.505,7
20170101|2016-11-17 13:00,17,9.515,9.53,9.5,9.53,17
20170101|2016-11-17 19:00,18,9.555,9.555,9.555,9.555,1
20170101|2016-11-17 22:30,18,9.51,9.535,9.51,9.535,2
20170101|2016-11-18 01:00,18,9.5,9.5,9.5,9.5,3
20170101|2016-11-18 01:30,18,9.5,9.5,9.5,9.5,1
20170101|2016-11-18 02:00,18,9.5,9.5,9.5,9.5,2
20170101|2016-11-18 02:30,18,9.5,9.5,9.48,9.5,6
20170101|2016-11-18 03:00,18,9.51,9.51,9.51,9.51,2
20170101|2016-11-18 06:00,18,9.5,9.5,9.5,9.5,2
20170101|2016-11-18 06:30,18,9.5,9.5,9.5,9.5,2
20170101|2016-11-18 07:00,18,9.505,9.505,9.505,9.505,1
20170101|2016-11-18 08:30,18,9.505,9.555,9.5,9.535,10
20170101|2016-11-18 09:00,18,9.555,9.58,9.555,9.56,9
20170101|2016-11-18 09:30,18,9.56,9.56,9.56,9.56,3
20170101|2016-11-18 10:00,18,9.55,9.585,9.55,9.555,12
20170101|2016-11-18 10:30,18,9.555,9.575,9.555,9.565,9
20170101|2016-11-18 11:00,18,9.565,9.565,9.5,9.5,31
20170101|2016-11-18 11:30,18,9.5,9.51,9.5,9.51,28
20170101|2016-11-18 12:00,18,9.51,9.55,9.51,9.55,7
20170101|2016-11-18 12:30,18,9.56,9.56,9.56,9.56,4
20170101|2016-11-18 13:00,18,9.565,9.66,9.565,9.65,60
20170101|2016-11-20 19:00,21,9.635,9.635,9.635,9.635,1
20170101|2016-11-20 19:30,21,9.62,9.62,9.59,9.59,4
20170101|2016-11-20 20:00,21,9.605,9.605,9.605,9.605,1
20170101|2016-11-20 20:30,21,9.59,9.59,9.59,9.59,1
20170101|2016-11-20 23:30,21,9.58,9.58,9.575,9.575,2
20170101|2016-11-21 01:00,21,9.575,9.575,9.575,9.575,3
20170101|2016-11-21 03:00,21,9.635,9.65,9.635,9.65,3
20170101|2016-11-21 04:00,21,9.625,9.625,9.625,9.625,1
20170101|2016-11-21 05:30,21,9.595,9.595,9.59,9.595,3
20170101|2016-11-21 06:00,21,9.625,9.63,9.625,9.63,2
20170101|2016-11-21 06:30,21,9.625,9.625,9.625,9.625,5
20170101|2016-11-21 07:00,21,9.63,9.635,9.63,9.63,4
20170101|2016-11-21 07:30,21,9.635,9.635,9.635,9.635,2
20170101|2016-11-21 08:30,21,9.61,9.735,9.61,9.71,54
20170101|2016-11-21 09:00,21,9.735,9.735,9.68,9.68,10
20170101|2016-11-21 09:30,21,9.68,9.695,9.68,9.68,10
20170101|2016-11-21 10:00,21,9.715,9.715,9.715,9.715,3
20170101|2016-11-21 10:30,21,9.72,9.84,9.72,9.84,105
20170101|2016-11-21 11:00,21,9.835,9.835,9.79,9.79,14
20170101|2016-11-21 11:30,21,9.78,9.8,9.775,9.8,8
20170101|2016-11-21 12:00,21,9.805,9.82,9.78,9.82,14
20170101|2016-11-21 12:30,21,9.82,9.835,9.78,9.83,17
20170101|2016-11-21 13:00,21,9.83,9.83,9.74,9.825,54
20170101|2016-11-21 19:00,22,9.805,9.9,9.77,9.825,39
20170101|2016-11-21 19:30,22,9.78,9.78,9.765,9.765,13
20170101|2016-11-21 20:00,22,9.76,9.77,9.75,9.77,12
20170101|2016-11-21 21:30,22,9.765,9.765,9.765,9.765,1
20170101|2016-11-21 22:30,22,9.765,9.87,9.75,9.755,31
20170101|2016-11-21 23:30,22,9.805,9.81,9.8,9.8,5
20170101|2016-11-22 00:30,22,9.78,9.78,9.755,9.755,7
20170101|2016-11-22 02:00,22,9.795,9.795,9.795,9.795,1
20170101|2016-11-22 03:00,22,9.765,9.765,9.765,9.765,2
20170101|2016-11-22 04:30,22,9.775,9.775,9.775,9.775,1
20170101|2016-11-22 05:00,22,9.795,9.795,9.795,9.795,1
20170101|2016-11-22 06:00,22,9.795,9.81,9.755,9.755,7
20170101|2016-11-22 07:00,22,9.76,9.76,9.76,9.76,1
20170101|2016-11-22 08:30,22,9.78,9.85,9.78,9.84,25
20170101|2016-11-22 09:00,22,9.805,9.805,9.7,9.7,28
20170101|2016-11-22 09:30,22,9.69,9.695,9.65,9.67,23
20170101|2016-11-22 10:00,22,9.655,9.68,9.64,9.655,22
20170101|2016-11-22 10:30,22,9.655,9.68,9.59,9.59,38
20170101|2016-11-22 11:00,22,9.59,9.595,9.535,9.595,47
20170101|2016-11-22 11:30,22,9.6,9.62,9.58,9.61,12
20170101|2016-11-22 12:00,22,9.585,9.62,9.58,9.595,8
20170101|2016-11-22 12:30,22,9.62,9.62,9.585,9.585,8
20170101|2016-11-22 13:00,22,9.58,9.61,9.55,9.61,38
20170101|2016-11-22 22:00,23,9.59,9.59,9.59,9.59,1
20170101|2016-11-22 23:30,23,9.61,9.61,9.61,9.61,1
20170101|2016-11-23 03:00,23,9.59,9.59,9.59,9.59,2
20170101|2016-11-23 05:00,23,9.585,9.585,9.585,9.585,1
20170101|2016-11-23 05:30,23,9.585,9.59,9.585,9.59,2
20170101|2016-11-23 06:30,23,9.595,9.595,9.595,9.595,1
20170101|2016-11-23 07:00,23,9.62,9.62,9.62,9.62,1
20170101|2016-11-23 07:30,23,9.595,9.61,9.575,9.61,5
20170101|2016-11-23 08:30,23,9.625,9.69,9.625,9.655,76
20170101|2016-11-23 09:00,23,9.65,9.65,9.63,9.63,6
20170101|2016-11-23 09:30,23,9.63,9.645,9.59,9.635,26
20170101|2016-11-23 10:00,23,9.635,9.655,9.59,9.645,41
20170101|2016-11-23 10:30,23,9.6,9.62,9.545,9.55,34
20170101|2016-11-23 11:00,23,9.58,9.58,9.53,9.53,10
20170101|2016-11-23 11:30,23,9.525,9.525,9.525,9.525,1
20170101|2016-11-23 12:00,23,9.55,9.57,9.55,9.57,10
20170101|2016-11-23 12:30,23,9.585,9.6,9.525,9.55,19
20170101|2016-11-23 13:00,23,9.55,9.565,9.515,9.525,35
20170101|2016-11-25 08:30,25,9.575,9.575,9.555,9.565,32
20170101|2016-11-25 09:00,25,9.545,9.545,9.545,9.545,3
20170101|2016-11-25 09:30,25,9.555,9.575,9.545,9.575,19
20170101|2016-11-25 10:00,25,9.59,9.62,9.59,9.615,42
20170101|2016-11-25 10:30,25,9.61,9.61,9.58,9.58,16
20170101|2016-11-25 11:00,25,9.57,9.57,9.57,9.57,2
20170101|2016-11-25 11:30,25,9.61,9.7,9.59,9.59,64
20170101|2016-11-27 21:00,28,9.67,9.67,9.67,9.67,2
20170101|2016-11-27 21:30,28,9.67,9.67,9.67,9.67,1
20170101|2016-11-27 23:00,28,9.645,9.645,9.645,9.645,1
20170101|2016-11-28 00:30,28,9.69,9.69,9.69,9.69,1
20170101|2016-11-28 01:00,28,9.69,9.69,9.69,9.69,1
20170101|2016-11-28 02:00,28,9.69,9.695,9.69,9.695,3
20170101|2016-11-28 02:30,28,9.695,9.695,9.695,9.695,1
20170101|2016-11-28 03:00,28,9.67,9.67,9.67,9.67,2
20170101|2016-11-28 04:30,28,9.665,9.665,9.665,9.665,3
20170101|2016-11-28 05:00,28,9.65,9.65,9.645,9.645,2
20170101|2016-11-28 08:30,28,9.645,9.675,9.63,9.63,17
20170101|2016-11-28 09:00,28,9.64,9.66,9.59,9.66,21
20170101|2016-11-28 09:30,28,9.655,9.665,9.655,9.665,4
20170101|2016-11-28 10:30,28,9.665,9.665,9.56,9.595,30
20170101|2016-11-28 11:00,28,9.57,9.57,9.545,9.57,23
20170101|2016-11-28 11:30,28,9.55,9.55,9.46,9.48,80
20170101|2016-11-28 12:00,28,9.48,9.56,9.46,9.56,19
20170101|2016-11-28 12:30,28,9.575,9.575,9.525,9.575,23
20170101|2016-11-28 13:00,28,9.58,9.605,9.58,9.605,17
20170101|2016-11-28 19:30,29,9.585,9.585,9.585,9.585,1
20170101|2016-11-29 00:00,29,9.585,9.585,9.58,9.58,5
20170101|2016-11-29 01:30,29,9.59,9.59,9.59,9.59,1
20170101|2016-11-29 02:30,29,9.595,9.595,9.595,9.595,1
20170101|2016-11-29 03:00,29,9.585,9.585,9.58,9.58,4
20170101|2016-11-29 03:30,29,9.58,9.59,9.58,9.59,3
20170101|2016-11-29 07:00,29,9.605,9.63,9.6,9.6,10
20170101|2016-11-29 08:30,29,9.65,9.65,9.58,9.615,12
20170101|2016-11-29 09:00,29,9.63,9.63,9.585,9.585,9
20170101|2016-11-29 09:30,29,9.6,9.6,9.575,9.575,14
20170101|2016-11-29 10:00,29,9.565,9.575,9.54,9.575,16
20170101|2016-11-29 10:30,29,9.575,9.575,9.575,9.575,1
20170101|2016-11-29 11:30,29,9.57,9.57,9.57,9.57,1
20170101|2016-11-29 12:30,29,9.555,9.555,9.555,9.555,2
20170101|2016-11-29 13:00,29,9.555,9.555,9.52,9.53,23
20170101|2016-11-29 19:00,30,9.53,9.53,9.53,9.53,8
20170101|2016-11-29 19:30,30,9.53,9.53,9.53,9.53,8
20170101|2016-11-30 02:30,30,9.57,9.575,9.57,9.575,3
20170101|2016-11-30 03:00,30,9.575,9.575,9.575,9.575,3
20170101|2016-11-30 05:00,30,9.565,9.565,9.565,9.565,1
20170101|2016-11-30 05:30,30,9.56,9.58,9.555,9.58,4
20170101|2016-11-30 06:30,30,9.56,9.56,9.56,9.56,2
20170101|2016-11-30 07:00,30,9.6,9.68,9.6,9.665,28
20170101|2016-11-30 08:30,30,9.67,9.69,9.63,9.655,15
20170101|2016-11-30 09:00,30,9.67,9.67,9.6,9.6,14
20170101|2016-11-30 09:30,30,9.625,9.64,9.625,9.635,5
20170101|2016-11-30 10:00,30,9.635,9.635,9.6,9.6,3
20170101|2016-11-30 10:30,30,9.6,9.605,9.6,9.6,3
20170101|2016-11-30 11:00,30,9.61,9.74,9.61,9.62,94
20170101|2016-11-30 11:30,30,9.615,9.645,9.61,9.645,7
20170101|2016-11-30 12:00,30,9.64,9.64,9.62,9.62,2
20170101|2016-11-30 12:30,30,9.605,9.62,9.59,9.6,9
20170101|2016-11-30 13:00,30,9.615,9.725,9.59,9.68,62
20170101|2016-11-30 19:00,1,9.68,9.68,9.625,9.625,13
20170101|2016-11-30 19:30,1,9.67,9.68,9.67,9.68,5
20170101|2016-11-30 20:00,1,9.68,9.68,9.68,9.68,5
20170101|2016-11-30 21:30,1,9.69,9.69,9.69,9.69,3
20170101|2016-11-30 22:30,1,9.705,9.705,9.705,9.705,1
20170101|2016-12-01 03:00,1,9.72,9.72,9.72,9.72,2
20170101|2016-12-01 04:00,1,9.695,9.695,9.675,9.675,3
20170101|2016-12-01 05:00,1,9.715,9.715,9.715,9.715,1
20170101|2016-12-01 05:30,1,9.71,9.71,9.71,9.71,2
20170101|2016-12-01 07:00,1,9.715,9.72,9.71,9.72,3
20170101|2016-12-01 07:30,1,9.72,9.72,9.685,9.685,4
20170101|2016-12-01 08:30,1,9.715,9.745,9.7,9.7,50
20170101|2016-12-01 09:00,1,9.73,9.73,9.685,9.685,18
20170101|2016-12-01 09:30,1,9.685,9.685,9.61,9.615,39
20170101|2016-12-01 10:00,1,9.66,9.665,9.61,9.62,34
20170101|2016-12-01 10:30,1,9.605,9.605,9.575,9.595,38
20170101|2016-12-01 11:00,1,9.595,9.605,9.595,9.605,6
20170101|2016-12-01 11:30,1,9.585,9.73,9.585,9.73,40
20170101|2016-12-01 12:00,1,9.7,9.7,9.605,9.605,25
20170101|2016-12-01 12:30,1,9.62,9.72,9.62,9.72,27
20170101|2016-12-01 13:00,1,9.725,9.75,9.68,9.75,39
20170101|2016-12-01 19:00,2,9.7,9.7,9.7,9.7,2
20170101|2016-12-01 19:30,2,9.7,9.7,9.675,9.675,6
20170101|2016-12-01 21:30,2,9.68,9.68,9.67,9.67,2
20170101|2016-12-02 01:00,2,9.665,9.665,9.665,9.665,2
20170101|2016-12-02 01:30,2,9.675,9.675,9.675,9.675,2
20170101|2016-12-02 02:00,2,9.69,9.69,9.69,9.69,1
20170101|2016-12-02 03:00,2,9.695,9.7,9.695,9.7,2
20170101|2016-12-02 03:30,2,9.695,9.7,9.695,9.7,2
20170101|2016-12-02 04:30,2,9.68,9.68,9.68,9.68,2
20170101|2016-12-02 05:30,2,9.655,9.655,9.65,9.65,2
20170101|2016-12-02 06:30,2,9.66,9.66,9.66,9.66,1
20170101|2016-12-02 07:00,2,9.655,9.655,9.655,9.655,2
20170101|2016-12-02 08:30,2,9.65,9.715,9.65,9.715,15
20170101|2016-12-02 09:00,2,9.72,9.74,9.695,9.7,17
20170101|2016-12-02 09:30,2,9.695,9.735,9.695,9.735,4
20170101|2016-12-02 10:00,2,9.705,9.72,9.705,9.72,7
20170101|2016-12-02 10:30,2,9.73,9.73,9.685,9.715,34
20170101|2016-12-02 11:00,2,9.69,9.69,9.66,9.66,4
20170101|2016-12-02 11:30,2,9.66,9.665,9.65,9.65,20
20170101|2016-12-02 12:00,2,9.65,9.65,9.555,9.635,80
20170101|2016-12-02 12:30,2,9.635,9.635,9.62,9.62,3
20170101|2016-12-02 13:00,2,9.625,9.65,9.61,9.64,24
20170101|2016-12-04 19:00,5,9.655,9.75,9.655,9.75,70
20170101|2016-12-04 19:30,5,9.745,9.75,9.745,9.75,11
20170101|2016-12-04 20:00,5,9.745,9.745,9.745,9.745,1
20170101|2016-12-04 21:00,5,9.71,9.71,9.71,9.71,1
20170101|2016-12-04 21:30,5,9.71,9.71,9.71,9.71,1
20170101|2016-12-05 00:00,5,9.71,9.71,9.71,9.71,7
20170101|2016-12-05 00:30,5,9.71,9.71,9.71,9.71,2
20170101|2016-12-05 01:00,5,9.71,9.71,9.71,9.71,3
20170101|2016-12-05 01:30,5,9.71,9.71,9.71,9.71,1
20170101|2016-12-05 02:00,5,9.73,9.73,9.73,9.73,1
20170101|2016-12-05 03:00,5,9.735,9.735,9.735,9.735,2
20170101|2016-12-05 04:00,5,9.71,9.71,9.7,9.7,26
20170101|2016-12-05 07:00,5,9.7,9.7,9.7,9.7,2
20170101|2016-12-05 07:30,5,9.7,9.7,9.7,9.7,1
20170101|2016-12-05 08:30,5,9.735,9.735,9.68,9.7,12
20170101|2016-12-05 09:00,5,9.68,9.705,9.68,9.705,4
20170101|2016-12-05 09:30,5,9.66,9.705,9.66,9.705,6
20170101|2016-12-05 10:00,5,9.69,9.715,9.68,9.715,16
20170101|2016-12-05 10:30,5,9.68,9.715,9.68,9.715,21
20170101|2016-12-05 11:00,5,9.72,9.77,9.69,9.765,78
20170101|2016-12-05 11:30,5,9.74,9.865,9.735,9.86,62
20170101|2016-12-05 12:00,5,9.865,9.9,9.825,9.9,57
20170101|2016-12-05 12:30,5,9.9,9.96,9.885,9.925,135
20170101|2016-12-05 13:00,5,9.935,9.995,9.92,9.98,142
20170101|2016-12-05 19:00,6,9.86,9.87,9.84,9.87,54
20170101|2016-12-05 19:30,6,9.89,9.89,9.87,9.87,2
20170101|2016-12-05 20:00,6,9.89,9.89,9.89,9.89,2
20170101|2016-12-05 21:00,6,9.88,9.88,9.88,9.88,1
20170101|2016-12-05 23:00,6,9.89,9.89,9.89,9.89,1
20170101|2016-12-06 00:00,6,9.87,9.87,9.85,9.85,7
20170101|2016-12-06 02:30,6,9.9,9.91,9.9,9.91,2
20170101|2016-12-06 03:30,6,9.875,9.875,9.85,9.85,11
20170101|2016-12-06 04:30,6,9.87,9.87,9.87,9.87,1
20170101|2016-12-06 06:00,6,9.885,9.885,9.885,9.885,2
20170101|2016-12-06 06:30,6,9.9,9.915,9.9,9.915,3
20170101|2016-12-06 07:00,6,9.9,9.9,9.9,9.9,2
20170101|2016-12-06 08:30,6,9.915,9.95,9.86,9.91,78
20170101|2016-12-06 09:00,6,9.935,9.935,9.925,9.925,3
20170101|2016-12-06 09:30,6,9.925,9.95,9.92,9.93,23
20170101|2016-12-06 10:00,6,9.93,9.93,9.9,9.93,19
20170101|2016-12-06 10:30,6,9.935,9.95,9.9,9.9,44
20170101|2016-12-06 11:00,6,9.905,9.915,9.885,9.915,34
20170101|2016-12-06 11:30,6,9.915,9.915,9.875,9.89,19
20170101|2016-12-06 12:00,6,9.915,9.96,9.895,9.96,48
20170101|2016-12-06 12:30,6,9.96,9.96,9.905,9.94,27
20170101|2016-12-06 13:00,6,9.94,9.97,9.94,9.95,38
20170101|2016-12-06 19:00,7,9.9,9.96,9.9,9.92,4
20170101|2016-12-06 20:00,7,9.95,9.95,9.95,9.95,1
20170101|2016-12-06 22:30,7,9.935,9.935,9.935,9.935,1
20170101|2016-12-07 02:30,7,9.925,9.93,9.925,9.93,3
20170101|2016-12-07 03:00,7,9.925,9.925,9.925,9.925,2
20170101|2016-12-07 05:00,7,9.935,9.945,9.935,9.945,2
20170101|2016-12-07 05:30,7,9.935,9.935,9.935,9.935,1
20170101|2016-12-07 06:30,7,9.93,9.93,9.93,9.93,2
20170101|2016-12-07 07:00,7,9.945,9.945,9.945,9.945,1
20170101|2016-12-07 08:30,7,9.935,9.99,9.935,9.97,53
20170101|2016-12-07 09:00,7,9.955,9.98,9.935,9.935,36
20170101|2016-12-07 09:30,7,9.93,9.93,9.9,9.925,32
20170101|2016-12-07 10:00,7,9.905,9.94,9.89,9.94,16
20170101|2016-12-07 10:30,7,9.92,9.97,9.915,9.95,25
20170101|2016-12-07 11:00,7,9.975,9.975,9.91,9.955,11
20170101|2016-12-07 12:00,7,9.96,9.965,9.915,9.94,28
20170101|2016-12-07 12:30,7,9.93,9.95,9.92,9.92,23
20170101|2016-12-07 13:00,7,9.92,9.94,9.905,9.905,15
20170101|2016-12-07 19:00,8,9.9,9.9,9.89,9.89,3
20170101|2016-12-07 20:30,8,9.9,9.9,9.9,9.9,4
20170101|2016-12-08 02:30,8,9.92,9.92,9.92,9.92,1
20170101|2016-12-08 03:00,8,9.89,9.89,9.87,9.87,5
20170101|2016-12-08 03:30,8,9.885,9.96,9.885,9.925,29
20170101|2016-12-08 04:30,8,9.945,9.945,9.945,9.945,1
20170101|2016-12-08 05:00,8,9.95,9.95,9.95,9.95,2
20170101|2016-12-08 06:00,8,9.97,9.97,9.97,9.97,1
20170101|2016-12-08 06:30,8,9.97,9.97,9.95,9.95,2
20170101|2016-12-08 07:00,8,9.95,9.95,9.95,9.95,3
20170101|2016-12-08 07:30,8,9.95,9.95,9.95,9.95,1
20170101|2016-12-08 08:30,8,9.96,10,9.9,9.92,81
20170101|2016-12-08 09:00,8,9.91,9.91,9.91,9.91,2
20170101|2016-12-08 09:30,8,9.94,9.95,9.9,9.94,50
20170101|2016-12-08 10:00,8,9.91,9.91,9.76,9.78,62
20170101|2016-12-08 10:30,8,9.775,9.82,9.77,9.82,19
20170101|2016-12-08 11:00,8,9.835,9.835,9.835,9.835,2
20170101|2016-12-08 11:30,8,9.81,9.825,9.78,9.825,10
20170101|2016-12-08 12:00,8,9.825,9.825,9.805,9.805,2
20170101|2016-12-08 12:30,8,9.79,9.815,9.775,9.815,5
20170101|2016-12-08 13:00,8,9.81,9.81,9.76,9.79,25
20170101|2016-12-08 19:00,9,9.81,9.84,9.765,9.765,4
20170101|2016-12-08 20:00,9,9.77,9.77,9.77,9.77,1
20170101|2016-12-09 01:00,9,9.78,9.78,9.78,9.78,1
20170101|2016-12-09 06:30,9,9.81,9.81,9.81,9.81,3
20170101|2016-12-09 08:30,9,9.82,9.915,9.82,9.9,57
20170101|2016-12-09 09:00,9,9.89,9.91,9.86,9.88,12
20170101|2016-12-09 09:30,9,9.88,9.88,9.865,9.865,13
20170101|2016-12-09 10:00,9,9.88,9.88,9.875,9.875,6
20170101|2016-12-09 10:30,9,9.88,9.895,9.88,9.89,15
20170101|2016-12-09 11:00,9,9.89,9.895,9.85,9.85,17
20170101|2016-12-09 11:30,9,9.855,9.86,9.84,9.86,3
20170101|2016-12-09 12:00,9,9.87,9.89,9.87,9.88,7
20170101|2016-12-09 12:30,9,9.89,9.905,9.89,9.905,10
20170101|2016-12-09 13:00,9,9.91,9.94,9.87,9.875,23
20170101|2016-12-11 19:00,12,9.935,9.95,9.92,9.945,5
20170101|2016-12-11 19:30,12,9.94,9.96,9.94,9.96,7
20170101|2016-12-11 20:30,12,9.935,9.965,9.935,9.955,7
20170101|2016-12-11 22:00,12,9.97,9.97,9.96,9.96,5
20170101|2016-12-11 23:30,12,9.96,9.96,9.96,9.96,1
20170101|2016-12-12 01:30,12,9.96,9.96,9.955,9.955,5
20170101|2016-12-12 02:30,12,9.95,9.96,9.945,9.96,5
20170101|2016-12-12 03:00,12,9.96,9.965,9.96,9.965,2
20170101|2016-12-12 03:30,12,9.965,9.965,9.955,9.955,8
20170101|2016-12-12 04:30,12,9.955,9.955,9.955,9.955,1
20170101|2016-12-12 05:00,12,9.955,9.955,9.955,9.955,2
20170101|2016-12-12 06:30,12,9.96,9.96,9.96,9.96,1
20170101|2016-12-12 07:00,12,9.955,9.955,9.92,9.92,7
20170101|2016-12-12 08:30,12,9.925,9.955,9.925,9.955,4
20170101|2016-12-12 09:00,12,9.955,9.96,9.86,9.86,49
20170101|2016-12-12 09:30,12,9.875,9.885,9.87,9.87,14
20170101|2016-12-12 10:00,12,9.885,9.885,9.875,9.885,7
20170101|2016-12-12 10:30,12,9.885,9.895,9.885,9.89,18
20170101|2016-12-12 11:00,12,9.885,9.885,9.85,9.85,8
20170101|2016-12-12 11:30,12,9.85,9.85,9.835,9.84,20
20170101|2016-12-12 12:00,12,9.85,9.86,9.84,9.85,12
20170101|2016-12-12 12:30,12,9.865,9.87,9.855,9.87,7
20170101|2016-12-12 13:00,12,9.86,9.86,9.845,9.845,22
20170101|2016-12-12 19:00,13,9.84,9.84,9.83,9.83,2
20170101|2016-12-12 20:30,13,9.88,9.885,9.88,9.885,3
20170101|2016-12-13 00:00,13,9.885,9.885,9.885,9.885,1
20170101|2016-12-13 02:00,13,9.88,9.88,9.88,9.88,1
20170101|2016-12-13 03:30,13,9.87,9.87,9.87,9.87,1
20170101|2016-12-13 05:00,13,9.88,9.9,9.875,9.875,3
20170101|2016-12-13 06:30,13,9.9,9.9,9.885,9.885,2
20170101|2016-12-13 07:00,13,9.9,9.9,9.895,9.895,2
20170101|2016-12-13 08:30,13,9.9,9.925,9.88,9.915,35
20170101|2016-12-13 09:00,13,9.9,9.9,9.855,9.855,6
20170101|2016-12-13 09:30,13,9.855,9.855,9.805,9.825,17
20170101|2016-12-13 10:00,13,9.81,9.845,9.8,9.82,13
20170101|2016-12-13 10:30,13,9.845,9.86,9.845,9.86,6
20170101|2016-12-13 11:00,13,9.835,9.9,9.83,9.86,48
20170101|2016-12-13 11:30,13,9.855,9.855,9.82,9.82,13
20170101|2016-12-13 12:00,13,9.86,9.87,9.86,9.87,4
20170101|2016-12-13 12:30,13,9.855,9.855,9.8,9.8,24
20170101|2016-12-13 13:00,13,9.8,9.865,9.77,9.865,29
20170101|2016-12-13 19:00,14,9.79,9.82,9.72,9.815,73
20170101|2016-12-13 19:30,14,9.75,9.75,9.72,9.72,9
20170101|2016-12-13 20:00,14,9.785,9.785,9.785,9.785,4
20170101|2016-12-13 21:30,14,9.73,9.73,9.725,9.725,5
20170101|2016-12-13 22:00,14,9.725,9.725,9.72,9.72,3
20170101|2016-12-13 22:30,14,9.745,9.745,9.745,9.745,1
20170101|2016-12-13 23:00,14,9.755,9.755,9.755,9.755,1
20170101|2016-12-14 03:00,14,9.755,9.79,9.755,9.79,2
20170101|2016-12-14 04:30,14,9.785,9.785,9.785,9.785,1
20170101|2016-12-14 06:00,14,9.78,9.78,9.775,9.775,7
20170101|2016-12-14 06:30,14,9.785,9.8,9.785,9.8,4
20170101|2016-12-14 07:30,14,9.775,9.775,9.77,9.77,5
20170101|2016-12-14 08:30,14,9.75,9.775,9.7,9.735,62
20170101|2016-12-14 09:00,14,9.715,9.77,9.715,9.765,8
20170101|2016-12-14 09:30,14,9.755,9.77,9.755,9.77,3
20170101|2016-12-14 10:00,14,9.76,9.77,9.76,9.77,7
20170101|2016-12-14 10:30,14,9.77,9.79,9.755,9.79,29
20170101|2016-12-14 11:00,14,9.775,9.775,9.725,9.725,40
20170101|2016-12-14 11:30,14,9.745,9.755,9.74,9.755,5
20170101|2016-12-14 12:00,14,9.755,9.755,9.725,9.725,7
20170101|2016-12-14 12:30,14,9.725,9.725,9.7,9.72,11
20170101|2016-12-14 13:00,14,9.705,9.72,9.7,9.7,11
20170101|2016-12-14 19:00,15,9.71,9.71,9.71,9.71,2
20170101|2016-12-14 19:30,15,9.7,9.7,9.695,9.695,18
20170101|2016-12-14 20:00,15,9.685,9.685,9.67,9.67,13
20170101|2016-12-14 21:00,15,9.675,9.69,9.675,9.69,2
20170101|2016-12-15 00:30,15,9.675,9.675,9.675,9.675,2
20170101|2016-12-15 02:00,15,9.675,9.675,9.675,9.675,1
20170101|2016-12-15 03:00,15,9.685,9.685,9.685,9.685,2
20170101|2016-12-15 05:30,15,9.68,9.68,9.68,9.68,5
20170101|2016-12-15 07:00,15,9.68,9.68,9.67,9.67,7
20170101|2016-12-15 07:30,15,9.67,9.68,9.65,9.65,32
20170101|2016-12-15 08:30,15,9.65,9.685,9.61,9.635,82
20170101|2016-12-15 09:00,15,9.61,9.615,9.58,9.615,30
20170101|2016-12-15 09:30,15,9.61,9.61,9.58,9.585,16
20170101|2016-12-15 10:00,15,9.58,9.595,9.54,9.545,85
20170101|2016-12-15 10:30,15,9.555,9.565,9.525,9.525,42
20170101|2016-12-15 11:00,15,9.52,9.54,9.51,9.51,57
20170101|2016-12-15 11:30,15,9.51,9.52,9.48,9.48,62
20170101|2016-12-15 12:00,15,9.48,9.5,9.475,9.48,24
20170101|2016-12-15 12:30,15,9.47,9.49,9.47,9.47,29
20170101|2016-12-15 13:00,15,9.47,9.475,9.455,9.46,57
20170101|2016-12-15 19:00,16,9.46,9.46,9.455,9.46,10
20170101|2016-12-15 20:30,16,9.475,9.49,9.475,9.49,6
20170101|2016-12-15 21:00,16,9.48,9.48,9.48,9.48,1
20170101|2016-12-15 23:30,16,9.485,9.485,9.485,9.485,1
20170101|2016-12-16 01:30,16,9.49,9.49,9.48,9.49,5
20170101|2016-12-16 03:00,16,9.49,9.49,9.49,9.49,2
20170101|2016-12-16 03:30,16,9.495,9.495,9.495,9.495,1
20170101|2016-12-16 04:30,16,9.47,9.47,9.47,9.47,1
20170101|2016-12-16 05:30,16,9.465,9.465,9.465,9.465,1
20170101|2016-12-16 06:00,16,9.465,9.465,9.45,9.45,29
20170101|2016-12-16 06:30,16,9.45,9.45,9.45,9.45,3
20170101|2016-12-16 07:00,16,9.455,9.455,9.45,9.45,4
20170101|2016-12-16 08:30,16,9.47,9.51,9.39,9.39,108
20170101|2016-12-16 09:00,16,9.385,9.455,9.375,9.45,50
20170101|2016-12-16 09:30,16,9.45,9.465,9.445,9.445,18
20170101|2016-12-16 10:00,16,9.445,9.515,9.445,9.515,35
20170101|2016-12-16 10:30,16,9.5,9.545,9.48,9.53,32
20170101|2016-12-16 11:00,16,9.53,9.545,9.5,9.52,41
20170101|2016-12-16 11:30,16,9.52,9.52,9.5,9.5,7
20170101|2016-12-16 12:00,16,9.5,9.5,9.49,9.49,5
20170101|2016-12-16 12:30,16,9.49,9.5,9.48,9.48,11
20170101|2016-12-16 13:00,16,9.485,9.5,9.48,9.5,19
20170101|2016-12-18 19:00,19,9.52,9.52,9.47,9.47,4
20170101|2016-12-18 19:30,19,9.515,9.565,9.515,9.56,10
20170101|2016-12-18 20:00,19,9.52,9.52,9.52,9.52,3
20170101|2016-12-18 20:30,19,9.52,9.52,9.52,9.52,2
20170101|2016-12-18 23:30,19,9.52,9.52,9.52,9.52,1
20170101|2016-12-19 01:00,19,9.52,9.52,9.52,9.52,1
20170101|2016-12-19 01:30,19,9.52,9.52,9.52,9.52,2
20170101|2016-12-19 03:00,19,9.52,9.52,9.52,9.52,14
20170101|2016-12-19 03:30,19,9.52,9.52,9.52,9.52,1
20170101|2016-12-19 07:00,19,9.55,9.6,9.55,9.585,12
20170101|2016-12-19 08:30,19,9.6,9.615,9.5,9.5,33
20170101|2016-12-19 09:00,19,9.51,9.515,9.5,9.5,5
20170101|2016-12-19 09:30,19,9.49,9.49,9.48,9.48,14
20170101|2016-12-19 10:00,19,9.475,9.48,9.47,9.475,8
20170101|2016-12-19 10:30,19,9.47,9.47,9.46,9.46,10
20170101|2016-12-19 11:00,19,9.475,9.475,9.475,9.475,1
20170101|2016-12-19 11:30,19,9.475,9.475,9.475,9.475,2
20170101|2016-12-19 12:00,19,9.475,9.475,9.475,9.475,1
20170101|2016-12-19 12:30,19,9.475,9.475,9.475,9.475,1
20170101|2016-12-19 13:00,19,9.47,9.48,9.455,9.455,12
20170101|2016-12-19 19:00,20,9.44,9.44,9.44,9.44,6
20170101|2016-12-20 01:00,20,9.465,9.465,9.465,9.465,1
20170101|2016-12-20 01:30,20,9.465,9.465,9.465,9.465,1
20170101|2016-12-20 02:30,20,9.46,9.46,9.46,9.46,1
20170101|2016-12-20 03:00,20,9.48,9.53,9.48,9.53,13
20170101|2016-12-20 04:00,20,9.535,9.535,9.535,9.535,2
20170101|2016-12-20 05:00,20,9.515,9.515,9.505,9.505,5
20170101|2016-12-20 06:00,20,9.51,9.51,9.51,9.51,1
20170101|2016-12-20 06:30,20,9.52,9.52,9.52,9.52,1
20170101|2016-12-20 08:30,20,9.5,9.535,9.49,9.515,25
20170101|2016-12-20 09:00,20,9.505,9.525,9.475,9.475,20
20170101|2016-12-20 09:30,20,9.465,9.465,9.35,9.35,115
20170101|2016-12-20 10:00,20,9.38,9.41,9.345,9.37,37
20170101|2016-12-20 10:30,20,9.39,9.405,9.375,9.375,9
20170101|2016-12-20 11:00,20,9.41,9.41,9.39,9.4,4
20170101|2016-12-20 11:30,20,9.405,9.42,9.4,9.42,8
20170101|2016-12-20 12:00,20,9.44,9.465,9.44,9.465,11
20170101|2016-12-20 12:30,20,9.445,9.445,9.445,9.445,1
20170101|2016-12-20 13:00,20,9.455,9.48,9.44,9.46,21
20170101|2016-12-21 02:00,21,9.48,9.48,9.48,9.48,1
20170101|2016-12-21 03:00,21,9.495,9.495,9.495,9.495,3
20170101|2016-12-21 06:00,21,9.475,9.48,9.475,9.48,2
20170101|2016-12-21 06:30,21,9.505,9.51,9.505,9.51,3
20170101|2016-12-21 07:00,21,9.51,9.51,9.51,9.51,1
20170101|2016-12-21 07:30,21,9.51,9.51,9.51,9.51,3
20170101|2016-12-21 08:30,21,9.52,9.52,9.37,9.445,93
20170101|2016-12-21 09:00,21,9.435,9.445,9.425,9.425,7
20170101|2016-12-21 09:30,21,9.42,9.455,9.42,9.43,4
20170101|2016-12-21 10:00,21,9.435,9.455,9.415,9.45,38
20170101|2016-12-21 10:30,21,9.46,9.48,9.46,9.48,15
20170101|2016-12-21 11:30,21,9.42,9.42,9.42,9.42,3
20170101|2016-12-21 12:00,21,9.415,9.415,9.375,9.38,77
20170101|2016-12-21 12:30,21,9.385,9.4,9.385,9.4,2
20170101|2016-12-21 13:00,21,9.375,9.38,9.365,9.38,7
20170101|2016-12-21 19:00,22,9.415,9.445,9.415,9.445,3
20170101|2016-12-21 20:00,22,9.375,9.375,9.375,9.375,3
20170101|2016-12-21 20:30,22,9.37,9.37,9.37,9.37,1
20170101|2016-12-21 21:30,22,9.375,9.375,9.375,9.375,1
20170101|2016-12-22 00:00,22,9.37,9.37,9.37,9.37,1
20170101|2016-12-22 00:30,22,9.365,9.365,9.36,9.36,4
20170101|2016-12-22 01:00,22,9.36,9.36,9.36,9.36,3
20170101|2016-12-22 05:00,22,9.375,9.375,9.365,9.365,2
20170101|2016-12-22 07:00,22,9.35,9.355,9.345,9.355,6
20170101|2016-12-22 07:30,22,9.37,9.37,9.37,9.37,2
20170101|2016-12-22 08:30,22,9.375,9.385,9.37,9.37,11
20170101|2016-12-22 09:00,22,9.375,9.38,9.33,9.33,23
20170101|2016-12-22 09:30,22,9.325,9.34,9.32,9.335,22
20170101|2016-12-22 10:00,22,9.335,9.34,9.335,9.34,2
20170101|2016-12-22 10:30,22,9.34,9.34,9.32,9.32,7
20170101|2016-12-22 11:00,22,9.335,9.35,9.275,9.315,61
20170101|2016-12-22 11:30,22,9.315,9.345,9.305,9.325,18
20170101|2016-12-22 12:00,22,9.32,9.32,9.28,9.28,16
20170101|2016-12-22 12:30,22,9.28,9.28,9.28,9.28,2
20170101|2016-12-22 13:00,22,9.29,9.31,9.28,9.28,11
20170101|2016-12-22 19:00,23,9.3,9.41,9.3,9.4,25
20170101|2016-12-22 19:30,23,9.4,9.4,9.32,9.32,5
20170101|2016-12-23 02:30,23,9.325,9.325,9.26,9.26,34
20170101|2016-12-23 03:30,23,9.275,9.275,9.275,9.275,1
20170101|2016-12-23 05:00,23,9.28,9.28,9.28,9.28,1
20170101|2016-12-23 05:30,23,9.28,9.28,9.28,9.28,1
20170101|2016-12-23 06:00,23,9.3,9.3,9.3,9.3,1
20170101|2016-12-23 06:30,23,9.28,9.28,9.26,9.26,8
20170101|2016-12-23 07:00,23,9.25,9.25,9.18,9.18,22
20170101|2016-12-23 07:30,23,9.175,9.175,9.165,9.175,8
20170101|2016-12-23 08:30,23,9.15,9.24,9.15,9.24,37
20170101|2016-12-23 09:00,23,9.24,9.265,9.21,9.265,33
20170101|2016-12-23 10:00,23,9.255,9.265,9.24,9.245,28
20170101|2016-12-23 10:30,23,9.215,9.225,9.2,9.2,7
20170101|2016-12-23 11:00,23,9.2,9.2,9.2,9.2,1
20170101|2016-12-23 11:30,23,9.225,9.23,9.2,9.21,10
20170101|2016-12-26 19:00,27,9.24,9.25,9.195,9.25,25
20170101|2016-12-26 19:30,27,9.245,9.26,9.19,9.2,8
20170101|2016-12-26 21:00,27,9.2,9.2,9.2,9.2,1
20170101|2016-12-26 22:00,27,9.2,9.2,9.2,9.2,1
20170101|2016-12-27 01:00,27,9.18,9.18,9.18,9.18,2
20170101|2016-12-27 01:30,27,9.195,9.195,9.195,9.195,1
20170101|2016-12-27 02:00,27,9.2,9.2,9.2,9.2,1
20170101|2016-12-27 02:30,27,9.215,9.215,9.2,9.2,6
20170101|2016-12-27 03:30,27,9.22,9.22,9.22,9.22,1
20170101|2016-12-27 04:00,27,9.22,9.22,9.22,9.22,1
20170101|2016-12-27 04:30,27,9.21,9.21,9.175,9.175,9
20170101|2016-12-27 05:00,27,9.22,9.22,9.22,9.22,1
20170101|2016-12-27 05:30,27,9.175,9.175,9.175,9.175,1
20170101|2016-12-27 06:30,27,9.17,9.17,9.155,9.165,17
20170101|2016-12-27 07:00,27,9.21,9.23,9.21,9.23,4
20170101|2016-12-27 07:30,27,9.205,9.205,9.205,9.205,2
20170101|2016-12-27 08:30,27,9.205,9.26,9.205,9.25,15
20170101|2016-12-27 09:00,27,9.25,9.26,9.235,9.245,22
20170101|2016-12-27 09:30,27,9.245,9.29,9.245,9.29,26
20170101|2016-12-27 10:00,27,9.29,9.3,9.225,9.255,28
20170101|2016-12-27 10:30,27,9.255,9.255,9.255,9.255,1
20170101|2016-12-27 11:30,27,9.265,9.3,9.26,9.3,69
20170101|2016-12-27 12:00,27,9.29,9.295,9.275,9.285,13
20170101|2016-12-27 12:30,27,9.285,9.32,9.275,9.32,27
20170101|2016-12-27 13:00,27,9.305,9.31,9.29,9.31,7
20170101|2016-12-27 20:30,28,9.31,9.31,9.31,9.31,1
20170101|2016-12-27 21:00,28,9.31,9.31,9.305,9.305,3
20170101|2016-12-27 22:00,28,9.31,9.31,9.31,9.31,1
20170101|2016-12-27 23:00,28,9.29,9.29,9.29,9.29,1
20170101|2016-12-28 01:00,28,9.305,9.305,9.3,9.3,2
20170101|2016-12-28 02:00,28,9.27,9.27,9.27,9.27,3
20170101|2016-12-28 04:30,28,9.305,9.305,9.305,9.305,2
20170101|2016-12-28 05:30,28,9.275,9.275,9.245,9.245,9
20170101|2016-12-28 06:00,28,9.24,9.24,9.225,9.24,10
20170101|2016-12-28 06:30,28,9.25,9.25,9.25,9.25,1
20170101|2016-12-28 07:00,28,9.25,9.25,9.25,9.25,1
20170101|2016-12-28 08:30,28,9.26,9.275,9.25,9.25,11
20170101|2016-12-28 09:30,28,9.26,9.27,9.245,9.27,23
20170101|2016-12-28 10:00,28,9.265,9.3,9.265,9.3,15
20170101|2016-12-28 10:30,28,9.315,9.37,9.315,9.37,15
20170101|2016-12-28 11:00,28,9.33,9.33,9.33,9.33,1
20170101|2016-12-28 11:30,28,9.32,9.32,9.27,9.27,2
20170101|2016-12-28 12:00,28,9.27,9.27,9.27,9.27,1
20170101|2016-12-28 12:30,28,9.245,9.245,9.245,9.245,13
20170101|2016-12-28 13:00,28,9.27,9.27,9.27,9.27,2
20170101|2016-12-28 21:30,29,9.225,9.225,9.225,9.225,2
20170101|2016-12-28 23:30,29,9.275,9.275,9.275,9.275,1
20170101|2016-12-29 01:00,29,9.23,9.23,9.23,9.23,1
20170101|2016-12-29 01:30,29,9.24,9.24,9.24,9.24,1
20170101|2016-12-29 02:00,29,9.235,9.235,9.21,9.21,10
20170101|2016-12-29 05:30,29,9.25,9.25,9.25,9.25,1
20170101|2016-12-29 06:30,29,9.25,9.25,9.25,9.25,1
20170101|2016-12-29 07:00,29,9.27,9.27,9.27,9.27,1
20170101|2016-12-29 08:30,29,9.22,9.22,9.155,9.155,30
20170101|2016-12-29 09:00,29,9.175,9.175,9.145,9.16,26
20170101|2016-12-29 09:30,29,9.145,9.155,9.145,9.155,4
20170101|2016-12-29 10:00,29,9.16,9.23,9.16,9.23,20
20170101|2016-12-29 10:30,29,9.255,9.255,9.19,9.2,27
20170101|2016-12-29 11:00,29,9.2,9.205,9.185,9.205,7
20170101|2016-12-29 11:30,29,9.185,9.185,9.185,9.185,6
20170101|2016-12-29 12:00,29,9.19,9.215,9.185,9.215,18
20170101|2016-12-29 12:30,29,9.215,9.22,9.215,9.22,4
20170101|2016-12-29 13:00,29,9.215,9.22,9.215,9.215,4
20170101|2016-12-29 20:00,30,9.26,9.26,9.26,9.26,1
20170101|2016-12-29 21:30,30,9.27,9.27,9.27,9.27,4
20170101|2016-12-29 22:00,30,9.27,9.27,9.27,9.27,1
20170101|2016-12-30 07:00,30,9.24,9.24,9.24,9.24,2
20170101|2016-12-30 08:30,30,9.26,9.26,9.25,9.25,4
20170101|2016-12-30 10:00,30,9.37,9.375,9.37,9.375,6
20170101|2016-12-30 11:00,30,9.425,9.425,9.425,9.425,1
20170101|2017-01-02 19:00,3,9.44,9.44,9.405,9.405,4
20170101|2017-01-05 04:30,5,9.495,9.495,9.495,9.495,3
20170101|2017-01-05 11:00,5,9.505,9.505,9.505,9.505,1
20170101|2017-01-10 09:30,10,9.565,9.565,9.565,9.565,2
20170101|2017-01-11 06:30,11,9.45,9.455,9.45,9.455,2
20170101|2017-01-12 09:30,12,9.46,9.47,9.46,9.47,5
20170301|2016-04-26 08:30,26,11.75,11.75,11.75,11.75,2
20170301|2016-05-04 09:00,4,12,12,12,12,1
20170301|2016-05-12 11:30,12,12.25,12.25,12.25,12.25,5
20170301|2016-05-13 05:00,13,12.3,12.3,12.3,12.3,1
20170301|2016-05-13 08:30,13,12.35,12.35,12.35,12.35,1
20170301|2016-05-13 11:30,13,12.4,12.4,12.4,12.4,1
20170301|2016-05-16 09:00,16,12.45,12.45,12.45,12.45,6
20170301|2016-05-16 10:30,16,12.5,12.5,12.5,12.5,4
20170301|2016-06-07 10:00,7,12.55,12.55,12.55,12.55,1
20170301|2016-06-07 11:00,7,12.56,12.56,12.56,12.56,1
20170301|2016-06-07 11:30,7,12.57,12.57,12.57,12.57,1
20170301|2016-06-07 12:30,7,12.59,12.59,12.59,12.59,1
20170301|2016-06-08 11:00,8,12.66,12.66,12.66,12.66,8
20170301|2016-06-24 08:30,24,11.66,11.66,11.6,11.6,3
20170301|2016-06-24 10:30,24,11.8,11.8,11.8,11.8,2
20170301|2016-06-24 11:00,24,11.7,11.7,11.7,11.7,2
20170301|2016-06-24 12:30,24,11.65,11.65,11.65,11.65,2
20170301|2016-06-30 09:30,30,11.6,11.6,11.55,11.55,3
20170301|2016-06-30 11:30,30,11.36,11.36,11.36,11.36,1
20170301|2016-06-30 12:30,30,11.31,11.31,11.31,11.31,1
20170301|2016-07-01 10:30,1,11.33,11.33,11.33,11.33,1
20170301|2016-08-02 09:00,2,10.45,10.45,10.45,10.45,1
20170301|2016-08-05 09:00,5,10,10,10,10,2
20170301|2016-08-05 11:00,5,9.99,9.99,9.99,9.99,1
20170301|2016-08-19 09:30,19,10.805,10.805,10.805,10.805,1
20170301|2016-08-25 10:30,25,10.45,10.45,10.45,10.45,1
20170301|2016-08-30 12:30,30,10.065,10.065,10.05,10.05,6
20170301|2016-08-31 11:00,31,9.9,9.9,9.9,9.9,3
20170301|2016-08-31 11:30,31,9.925,9.93,9.925,9.93,5
20170301|2016-08-31 19:00,1,10.11,10.11,10.11,10.11,1
20170301|2016-09-07 09:00,7,10.1,10.1,10.1,10.1,1
20170301|2016-09-07 10:00,7,10.05,10.05,10.05,10.05,1
20170301|2016-09-08 10:30,8,10.06,10.06,10.06,10.06,1
20170301|2016-09-08 12:30,8,10.085,10.085,10.085,10.085,1
20170301|2016-09-08 13:00,8,10.07,10.07,10.07,10.07,1
20170301|2016-09-09 12:00,9,10.02,10.02,10.02,10.02,5
20170301|2016-09-11 19:00,12,10.21,10.21,10.21,10.21,1
20170301|2016-09-12 05:00,12,10.135,10.135,10.135,10.135,1
20170301|2016-09-14 11:00,14,10.35,10.35,10.35,10.35,1
20170301|2016-09-19 06:00,19,10.365,10.365,10.365,10.365,1
20170301|2016-09-19 08:30,19,10.345,10.345,10.345,10.345,2
20170301|2016-09-21 19:30,22,10.165,10.165,10.165,10.165,1
20170301|2016-09-22 12:30,22,10.15,10.15,10.15,10.15,1
20170301|2016-09-26 10:30,26,10.11,10.11,10.11,10.11,12
20170301|2016-09-27 08:30,27,10.15,10.15,10.15,10.15,12
20170301|2016-09-27 19:00,28,10.23,10.23,10.19,10.19,4
20170301|2016-09-27 23:00,28,10.19,10.19,10.19,10.19,1
20170301|2016-09-28 08:30,28,10.15,10.15,10.15,10.15,10
20170301|2016-09-28 09:00,28,10.15,10.15,10.15,10.15,2
20170301|2016-09-28 11:30,28,10.35,10.35,10.35,10.35,5
20170301|2016-09-29 11:30,29,10.255,10.255,10.255,10.255,5
20170301|2016-09-29 13:00,29,10.25,10.25,10.25,10.25,3
20170301|2016-09-29 21:00,30,10.25,10.25,10.25,10.25,2
20170301|2016-09-30 13:00,30,10.35,10.35,10.35,10.35,6
20170301|2016-10-03 08:30,3,10.74,10.74,10.74,10.74,9
20170301|2016-10-03 09:00,3,10.625,10.625,10.625,10.625,1
20170301|2016-10-03 10:30,3,10.64,10.64,10.64,10.64,1
20170301|2016-10-04 12:00,4,10.6,10.61,10.6,10.61,9
20170301|2016-10-05 09:00,5,10.475,10.475,10.475,10.475,1
20170301|2016-10-10 13:00,10,10.71,10.71,10.71,10.71,1
20170301|2016-10-12 09:00,12,10.905,10.905,10.905,10.905,4
20170301|2016-10-12 09:30,12,10.88,10.88,10.88,10.88,2
20170301|2016-10-12 10:00,12,10.9,10.925,10.9,10.925,13
20170301|2016-10-12 11:30,12,10.8,10.8,10.8,10.8,1
20170301|2016-10-12 20:30,13,10.64,10.64,10.64,10.64,1
20170301|2016-10-13 07:00,13,10.7,10.7,10.67,10.67,6
20170301|2016-10-13 08:30,13,10.625,10.625,10.61,10.61,3
20170301|2016-10-13 10:30,13,10.67,10.67,10.67,10.67,10
20170301|2016-10-13 11:00,13,10.675,10.675,10.67,10.67,5
20170301|2016-10-13 13:00,13,10.69,10.69,10.69,10.69,1
20170301|2016-10-14 07:30,14,10.69,10.69,10.69,10.69,4
20170301|2016-10-14 08:30,14,10.7,10.7,10.7,10.7,5
20170301|2016-10-14 09:00,14,10.75,10.75,10.74,10.74,5
20170301|2016-10-14 09:30,14,10.745,10.75,10.74,10.75,13
20170301|2016-10-14 12:00,14,10.6,10.6,10.6,10.6,4
20170301|2016-10-17 07:00,17,10.67,10.67,10.67,10.67,5
20170301|2016-10-17 09:00,17,10.65,10.65,10.64,10.64,6
20170301|2016-10-17 10:30,17,10.65,10.665,10.65,10.65,11
20170301|2016-10-17 12:00,17,10.685,10.72,10.685,10.72,7
20170301|2016-10-17 12:30,17,10.805,10.85,10.805,10.85,8
20170301|2016-10-18 06:00,18,10.825,10.825,10.825,10.825,2
20170301|2016-10-18 10:00,18,10.84,10.845,10.84,10.84,16
20170301|2016-10-18 10:30,18,10.91,10.92,10.91,10.92,2
20170301|2016-10-18 11:00,18,10.9,10.9,10.9,10.9,2
20170301|2016-10-18 11:30,18,10.92,10.92,10.92,10.92,5
20170301|2016-10-18 13:00,18,10.89,10.89,10.89,10.89,1
20170301|2016-10-19 09:00,19,10.92,10.92,10.91,10.91,20
20170301|2016-10-19 11:00,19,10.92,10.92,10.92,10.92,1
20170301|2016-10-19 12:00,19,10.915,10.915,10.915,10.915,4
20170301|2016-10-19 13:00,19,10.91,10.91,10.91,10.91,7
20170301|2016-10-20 10:00,20,10.77,10.77,10.77,10.77,3
20170301|2016-10-20 11:30,20,10.825,10.825,10.825,10.825,4
20170301|2016-10-20 12:30,20,10.815,10.815,10.815,10.815,1
20170301|2016-10-20 13:00,20,10.815,10.825,10.815,10.825,13
20170301|2016-10-21 09:30,21,10.825,10.825,10.825,10.825,5
20170301|2016-10-21 10:00,21,10.825,10.83,10.825,10.83,4
20170301|2016-10-21 10:30,21,10.83,10.83,10.83,10.83,1
20170301|2016-10-21 11:30,21,10.83,10.83,10.83,10.83,8
20170301|2016-10-21 12:00,21,10.83,10.83,10.8,10.8,14
20170301|2016-10-21 12:30,21,10.79,10.79,10.79,10.79,1
20170301|2016-10-24 10:00,24,10.57,10.57,10.57,10.57,4
20170301|2016-10-24 10:30,24,10.43,10.43,10.43,10.43,2
20170301|2016-10-24 11:00,24,10.47,10.5,10.47,10.495,14
20170301|2016-10-24 12:00,24,10.485,10.485,10.485,10.485,13
20170301|2016-10-24 12:30,24,10.515,10.515,10.48,10.48,8
20170301|2016-10-24 13:00,24,10.48,10.48,10.395,10.395,20
20170301|2016-10-24 19:00,25,10.4,10.4,10.4,10.4,2
20170301|2016-10-24 19:30,25,10.4,10.4,10.4,10.4,4
20170301|2016-10-24 20:30,25,10.4,10.4,10.4,10.4,1
20170301|2016-10-24 21:00,25,10.4,10.4,10.4,10.4,6
20170301|2016-10-24 22:00,25,10.4,10.4,10.4,10.4,1
20170301|2016-10-25 00:30,25,10.43,10.43,10.43,10.43,1
20170301|2016-10-25 02:30,25,10.4,10.4,10.4,10.4,7
20170301|2016-10-25 03:00,25,10.4,10.4,10.35,10.35,8
20170301|2016-10-25 03:30,25,10.35,10.35,10.35,10.35,15
20170301|2016-10-25 05:00,25,10.35,10.35,10.35,10.35,2
20170301|2016-10-25 08:30,25,10.46,10.46,10.325,10.325,9
20170301|2016-10-25 09:00,25,10.35,10.35,10.35,10.35,1
20170301|2016-10-25 09:30,25,10.32,10.32,10.32,10.32,1
20170301|2016-10-25 10:30,25,10.35,10.35,10.35,10.35,6
20170301|2016-10-25 11:30,25,10.34,10.34,10.34,10.34,3
20170301|2016-10-25 12:00,25,10.34,10.34,10.34,10.34,8
20170301|2016-10-25 13:00,25,10.33,10.335,10.33,10.335,11
20170301|2016-10-26 06:00,26,10.365,10.365,10.365,10.365,1
20170301|2016-10-26 09:00,26,10.385,10.385,10.385,10.385,2
20170301|2016-10-26 09:30,26,10.45,10.47,10.45,10.47,3
20170301|2016-10-26 11:00,26,10.5,10.53,10.5,10.53,2
20170301|2016-10-26 12:00,26,10.45,10.45,10.44,10.44,9
20170301|2016-10-26 22:00,27,10.615,10.615,10.615,10.615,1
20170301|2016-10-27 06:30,27,10.61,10.61,10.61,10.61,1
20170301|2016-10-27 08:30,27,10.58,10.58,10.575,10.58,7
20170301|2016-10-27 09:00,27,10.58,10.585,10.58,10.585,7
20170301|2016-10-27 09:30,27,10.585,10.625,10.57,10.625,23
20170301|2016-10-27 10:30,27,10.57,10.63,10.57,10.63,2
20170301|2016-10-27 12:00,27,10.635,10.635,10.635,10.635,3
20170301|2016-10-27 12:30,27,10.665,10.665,10.665,10.665,11
20170301|2016-10-27 13:00,27,10.675,10.675,10.675,10.675,10
20170301|2016-10-28 02:00,28,10.67,10.67,10.67,10.67,1
20170301|2016-10-28 08:30,28,10.655,10.655,10.655,10.655,8
20170301|2016-10-28 09:00,28,10.655,10.655,10.605,10.605,14
20170301|2016-10-28 09:30,28,10.62,10.62,10.62,10.62,3
20170301|2016-10-28 10:00,28,10.61,10.61,10.375,10.385,27
20170301|2016-10-28 10:30,28,10.5,10.5,10.49,10.49,2
20170301|2016-10-28 11:00,28,10.525,10.525,10.525,10.525,2
20170301|2016-10-28 11:30,28,10.515,10.535,10.515,10.52,6
20170301|2016-10-28 12:00,28,10.53,10.53,10.435,10.435,13
20170301|2016-10-30 19:00,31,10.53,10.53,10.53,10.53,1
20170301|2016-10-31 07:00,31,10.445,10.445,10.405,10.405,6
20170301|2016-10-31 08:30,31,10.4,10.445,10.4,10.445,6
20170301|2016-10-31 09:00,31,10.38,10.38,10.375,10.375,2
20170301|2016-10-31 10:00,31,10.39,10.39,10.39,10.39,1
20170301|2016-10-31 10:30,31,10.38,10.38,10.38,10.38,4
20170301|2016-10-31 11:00,31,10.38,10.38,10.38,10.38,10
20170301|2016-10-31 12:00,31,10.33,10.33,10.33,10.33,4
20170301|2016-10-31 12:30,31,10.335,10.34,10.33,10.33,9
20170301|2016-10-31 13:00,31,10.38,10.38,10.38,10.38,11
20170301|2016-10-31 19:00,1,10.4,10.4,10.4,10.4,1
20170301|2016-10-31 21:00,1,10.385,10.385,10.385,10.385,1
20170301|2016-11-01 07:00,1,10.37,10.37,10.37,10.37,1
20170301|2016-11-01 08:30,1,10.39,10.39,10.335,10.335,5
20170301|2016-11-01 09:00,1,10.35,10.355,10.33,10.33,3
20170301|2016-11-01 09:30,1,10.33,10.33,10.315,10.315,3
20170301|2016-11-01 10:30,1,10.25,10.25,10.14,10.14,22
20170301|2016-11-01 11:00,1,10.13,10.15,10.125,10.125,5
20170301|2016-11-01 11:30,1,10.1,10.1,10.1,10.1,10
20170301|2016-11-01 12:00,1,10.09,10.125,10.09,10.125,2
20170301|2016-11-01 19:00,2,10.25,10.25,10.25,10.25,1
20170301|2016-11-02 06:00,2,10.21,10.22,10.195,10.195,6
20170301|2016-11-02 07:00,2,10.22,10.22,10.22,10.22,1
20170301|2016-11-02 08:30,2,10.125,10.175,10.125,10.175,4
20170301|2016-11-02 10:30,2,10.135,10.135,10.1,10.1,4
20170301|2016-11-02 11:00,2,10.065,10.065,9.945,9.945,27
20170301|2016-11-02 12:00,2,9.915,9.935,9.905,9.935,13
20170301|2016-11-02 12:30,2,9.94,9.94,9.94,9.94,2
20170301|2016-11-02 13:00,2,9.955,9.955,9.955,9.955,11
20170301|2016-11-02 19:00,3,9.955,9.98,9.95,9.98,3
20170301|2016-11-02 20:00,3,10.03,10.03,10.03,10.03,1
20170301|2016-11-03 03:30,3,9.95,9.95,9.95,9.95,4
20170301|2016-11-03 04:00,3,9.95,9.95,9.95,9.95,2
20170301|2016-11-03 05:30,3,9.985,9.985,9.985,9.985,1
20170301|2016-11-03 06:00,3,9.97,9.97,9.97,9.97,1
20170301|2016-11-03 06:30,3,10.005,10.005,10.005,10.005,1
20170301|2016-11-03 08:30,3,9.955,10.125,9.95,10.125,5
20170301|2016-11-03 10:00,3,10.05,10.05,10.05,10.05,1
20170301|2016-11-03 10:30,3,10.105,10.105,10.105,10.105,1
20170301|2016-11-03 12:30,3,10.025,10.025,10,10,7
20170301|2016-11-04 04:30,4,10,10,10,10,1
20170301|2016-11-04 06:30,4,10.105,10.105,10.105,10.105,1
20170301|2016-11-04 08:30,4,10.09,10.125,10.09,10.125,3
20170301|2016-11-04 09:00,4,10.15,10.15,10.14,10.14,11
20170301|2016-11-04 09:30,4,10.09,10.09,10.09,10.09,2
20170301|2016-11-04 10:30,4,10.115,10.115,10.1,10.1,6
20170301|2016-11-04 11:00,4,10.1,10.105,10.1,10.105,8
20170301|2016-11-04 11:30,4,10.1,10.11,10.08,10.11,28
20170301|2016-11-04 12:00,4,10.11,10.11,10.08,10.11,33
20170301|2016-11-04 12:30,4,10.155,10.155,10.11,10.15,12
20170301|2016-11-04 13:00,4,10.16,10.16,10.16,10.16,6
20170301|2016-11-07 08:30,7,10.115,10.115,10.115,10.115,2
20170301|2016-11-07 10:00,7,10.125,10.125,10.125,10.125,2
20170301|2016-11-07 12:30,7,10.11,10.11,10.09,10.09,6
20170301|2016-11-07 13:00,7,10.075,10.075,10.055,10.055,19
20170301|2016-11-07 21:00,8,10.055,10.055,10,10,3
20170301|2016-11-08 00:30,8,9.99,9.99,9.99,9.99,1
20170301|2016-11-08 08:30,8,9.995,10.06,9.99,10.06,3
20170301|2016-11-08 09:00,8,10.105,10.105,10.105,10.105,4
20170301|2016-11-08 09:30,8,10.095,10.095,10.095,10.095,2
20170301|2016-11-08 10:30,8,10.075,10.075,10.055,10.055,10
20170301|2016-11-08 11:00,8,10.03,10.03,10.03,10.03,5
20170301|2016-11-08 12:30,8,10.03,10.03,10.02,10.02,8
20170301|2016-11-08 13:00,8,10.03,10.03,10.01,10.01,16
20170301|2016-11-08 19:00,9,10.025,10.025,10.025,10.025,2
20170301|2016-11-08 20:00,9,10.01,10.01,10,10,12
20170301|2016-11-09 00:30,9,9.995,9.995,9.995,9.995,1
20170301|2016-11-09 02:00,9,10.035,10.035,10.035,10.035,4
20170301|2016-11-09 04:30,9,10.035,10.035,10.035,10.035,3
20170301|2016-11-09 05:00,9,10.035,10.035,10.035,10.035,3
20170301|2016-11-09 09:00,9,10.125,10.125,10.125,10.125,1
20170301|2016-11-09 10:30,9,10.1,10.1,10.07,10.07,6
20170301|2016-11-09 11:00,9,10.065,10.065,10.055,10.055,12
20170301|2016-11-09 11:30,9,10.035,10.035,9.99,9.99,5
20170301|2016-11-09 12:00,9,9.995,9.995,9.975,9.975,24
20170301|2016-11-09 13:00,9,9.955,9.955,9.955,9.955,1
20170301|2016-11-10 04:30,10,10.02,10.02,10.02,10.02,1
20170301|2016-11-10 07:30,10,10.05,10.05,10.05,10.05,3
20170301|2016-11-10 08:30,10,10.125,10.135,10.125,10.135,2
20170301|2016-11-10 09:00,10,10.055,10.055,10.055,10.055,1
20170301|2016-11-10 11:00,10,10.145,10.15,10.145,10.15,4
20170301|2016-11-10 13:00,10,10.09,10.09,10.09,10.09,1
20170301|2016-11-10 19:30,11,10.12,10.12,10.12,10.12,1
20170301|2016-11-11 05:30,11,10.075,10.075,10.075,10.075,2
20170301|2016-11-11 07:00,11,10.06,10.06,10,10,7
20170301|2016-11-11 08:30,11,10.03,10.03,10.02,10.02,7
20170301|2016-11-11 09:00,11,10.02,10.02,10.02,10.02,2
20170301|2016-11-11 10:00,11,9.97,10,9.955,10,7
20170301|2016-11-11 10:30,11,9.97,9.97,9.96,9.96,2
20170301|2016-11-11 11:00,11,9.945,9.945,9.945,9.945,2
20170301|2016-11-11 13:00,11,9.95,9.955,9.95,9.955,2
20170301|2016-11-14 07:00,14,9.95,9.95,9.93,9.93,8
20170301|2016-11-14 08:30,14,9.925,9.925,9.925,9.925,1
20170301|2016-11-14 09:00,14,9.885,9.885,9.885,9.885,1
20170301|2016-11-14 09:30,14,9.875,9.875,9.73,9.73,42
20170301|2016-11-14 10:00,14,9.715,9.715,9.675,9.675,10
20170301|2016-11-14 10:30,14,9.67,9.67,9.595,9.605,19
20170301|2016-11-14 11:00,14,9.58,9.58,9.58,9.58,2
20170301|2016-11-14 11:30,14,9.6,9.615,9.6,9.615,2
20170301|2016-11-14 12:00,14,9.62,9.62,9.605,9.61,7
20170301|2016-11-14 12:30,14,9.605,9.605,9.595,9.595,3
20170301|2016-11-14 13:00,14,9.6,9.655,9.6,9.655,3
20170301|2016-11-14 19:00,15,9.665,9.695,9.66,9.695,6
20170301|2016-11-14 19:30,15,9.65,9.65,9.65,9.65,1
20170301|2016-11-14 22:30,15,9.65,9.65,9.65,9.65,2
20170301|2016-11-14 23:00,15,9.645,9.645,9.645,9.645,1
20170301|2016-11-15 07:00,15,9.65,9.65,9.65,9.65,2
20170301|2016-11-15 08:30,15,9.615,9.615,9.565,9.595,16
20170301|2016-11-15 09:00,15,9.6,9.605,9.59,9.6,9
20170301|2016-11-15 09:30,15,9.58,9.61,9.58,9.61,6
20170301|2016-11-15 10:30,15,9.59,9.65,9.59,9.65,3
20170301|2016-11-15 11:00,15,9.65,9.65,9.65,9.65,1
20170301|2016-11-15 11:30,15,9.61,9.62,9.585,9.62,17
20170301|2016-11-15 12:00,15,9.65,9.675,9.65,9.675,3
20170301|2016-11-15 13:00,15,9.645,9.645,9.64,9.64,3
20170301|2016-11-15 19:00,16,9.66,9.675,9.66,9.67,5
20170301|2016-11-15 20:00,16,9.69,9.69,9.69,9.69,2
20170301|2016-11-15 21:30,16,9.695,9.695,9.695,9.695,1
20170301|2016-11-15 23:30,16,9.75,9.75,9.75,9.75,1
20170301|2016-11-16 04:30,16,9.735,9.735,9.735,9.735,1
20170301|2016-11-16 06:00,16,9.735,9.735,9.735,9.735,1
20170301|2016-11-16 07:00,16,9.68,9.68,9.66,9.66,4
20170301|2016-11-16 07:30,16,9.66,9.66,9.66,9.66,1
20170301|2016-11-16 08:30,16,9.705,9.815,9.7,9.815,4
20170301|2016-11-16 09:00,16,9.85,9.86,9.85,9.86,6
20170301|2016-11-16 09:30,16,9.8,9.8,9.79,9.79,4
20170301|2016-11-16 10:30,16,9.86,9.875,9.855,9.855,6
20170301|2016-11-16 12:00,16,9.845,9.845,9.845,9.845,1
20170301|2016-11-16 13:00,16,9.95,9.95,9.95,9.95,3
20170301|2016-11-16 19:00,17,9.91,10,9.85,9.85,7
20170301|2016-11-17 01:00,17,9.875,9.875,9.875,9.875,1
20170301|2016-11-17 04:30,17,9.83,9.83,9.83,9.83,1
20170301|2016-11-17 05:30,17,9.83,9.83,9.83,9.83,1
20170301|2016-11-17 07:30,17,9.85,9.86,9.825,9.825,8
20170301|2016-11-17 08:30,17,9.82,9.83,9.75,9.79,23
20170301|2016-11-17 09:00,17,9.78,9.785,9.75,9.75,18
20170301|2016-11-17 09:30,17,9.765,9.765,9.765,9.765,2
20170301|2016-11-17 10:00,17,9.74,9.74,9.67,9.67,4
20170301|2016-11-17 10:30,17,9.725,9.725,9.725,9.725,1
20170301|2016-11-17 11:00,17,9.7,9.7,9.7,9.7,1
20170301|2016-11-17 11:30,17,9.71,9.71,9.71,9.71,1
20170301|2016-11-17 22:30,18,9.79,9.79,9.79,9.79,1
20170301|2016-11-18 02:30,18,9.75,9.75,9.75,9.75,1
20170301|2016-11-18 07:00,18,9.76,9.76,9.76,9.76,1
20170301|2016-11-18 08:30,18,9.79,9.79,9.79,9.79,2
20170301|2016-11-18 09:00,18,9.805,9.83,9.805,9.83,4
20170301|2016-11-18 10:00,18,9.83,9.83,9.83,9.83,1
20170301|2016-11-18 10:30,18,9.83,9.83,9.83,9.83,1
20170301|2016-11-18 11:00,18,9.82,9.82,9.755,9.755,7
20170301|2016-11-18 12:00,18,9.805,9.805,9.805,9.805,1
20170301|2016-11-18 12:30,18,9.815,9.83,9.815,9.815,3
20170301|2016-11-18 13:00,18,9.83,9.9,9.83,9.9,9
20170301|2016-11-20 19:30,21,9.84,9.85,9.84,9.85,6
20170301|2016-11-20 20:00,21,9.855,9.855,9.855,9.855,1
20170301|2016-11-21 01:00,21,9.83,9.83,9.83,9.83,2
20170301|2016-11-21 07:00,21,9.88,9.88,9.88,9.88,1
20170301|2016-11-21 07:30,21,9.885,9.885,9.885,9.885,2
20170301|2016-11-21 08:30,21,9.91,9.97,9.91,9.96,10
20170301|2016-11-21 09:00,21,9.97,9.97,9.97,9.97,2
20170301|2016-11-21 10:30,21,10,10.085,10,10.085,8
20170301|2016-11-21 11:00,21,10.055,10.055,10,10,3
20170301|2016-11-21 12:00,21,10.055,10.06,10.055,10.06,5
20170301|2016-11-21 12:30,21,10.07,10.07,10.07,10.07,1
20170301|2016-11-21 13:00,21,10.015,10.055,10,10.055,6
20170301|2016-11-21 19:00,22,10.08,10.14,10.055,10.055,11
20170301|2016-11-21 20:00,22,10.02,10.02,10.02,10.02,1
20170301|2016-11-21 22:30,22,10.02,10.125,9.99,9.99,29
20170301|2016-11-21 23:30,22,10.055,10.055,10.05,10.05,3
20170301|2016-11-22 00:30,22,10.03,10.03,10,10,10
20170301|2016-11-22 02:00,22,10.04,10.04,10.04,10.04,1
20170301|2016-11-22 05:00,22,10.04,10.04,10.04,10.04,1
20170301|2016-11-22 06:00,22,10.04,10.04,10,10,8
20170301|2016-11-22 07:00,22,10.005,10.005,10.005,10.005,1
20170301|2016-11-22 08:30,22,10.04,10.04,10.04,10.04,1
20170301|2016-11-22 09:00,22,10,10,9.96,9.96,4
20170301|2016-11-22 09:30,22,9.925,9.925,9.92,9.92,4
20170301|2016-11-22 10:00,22,9.92,9.92,9.92,9.92,2
20170301|2016-11-22 10:30,22,9.935,9.935,9.875,9.875,8
20170301|2016-11-22 11:00,22,9.82,9.85,9.785,9.85,18
20170301|2016-11-22 12:00,22,9.87,9.87,9.87,9.87,3
20170301|2016-11-22 12:30,22,9.875,9.875,9.845,9.845,3
20170301|2016-11-22 13:00,22,9.835,9.84,9.81,9.84,9
20170301|2016-11-23 08:30,23,9.88,9.92,9.88,9.91,9
20170301|2016-11-23 09:30,23,9.87,9.87,9.87,9.87,3
20170301|2016-11-23 10:00,23,9.88,9.88,9.865,9.865,9
20170301|2016-11-23 10:30,23,9.825,9.825,9.8,9.8,18
20170301|2016-11-23 11:00,23,9.8,9.805,9.78,9.78,7
20170301|2016-11-23 12:00,23,9.82,9.82,9.82,9.82,2
20170301|2016-11-23 12:30,23,9.84,9.845,9.83,9.83,8
20170301|2016-11-23 13:00,23,9.78,9.78,9.78,9.78,2
20170301|2016-11-25 08:30,25,9.81,9.81,9.79,9.79,13
20170301|2016-11-25 09:00,25,9.79,9.79,9.79,9.79,1
20170301|2016-11-25 09:30,25,9.8,9.82,9.8,9.82,3
20170301|2016-11-25 10:00,25,9.86,9.86,9.86,9.86,2
20170301|2016-11-25 11:30,25,9.92,9.92,9.88,9.88,4
20170301|2016-11-27 21:00,28,9.92,9.92,9.92,9.92,4
20170301|2016-11-28 01:00,28,9.94,9.94,9.94,9.94,1
20170301|2016-11-28 03:00,28,9.92,9.92,9.92,9.92,1
20170301|2016-11-28 04:00,28,9.915,9.915,9.915,9.915,1
20170301|2016-11-28 04:30,28,9.915,9.915,9.915,9.915,3
20170301|2016-11-28 05:00,28,9.895,9.895,9.895,9.895,1
20170301|2016-11-28 07:00,28,9.895,9.895,9.88,9.88,2
20170301|2016-11-28 08:30,28,9.89,9.89,9.88,9.88,9
20170301|2016-11-28 09:00,28,9.875,9.875,9.84,9.875,4
20170301|2016-11-28 09:30,28,9.915,9.915,9.915,9.915,1
20170301|2016-11-28 10:30,28,9.84,9.845,9.82,9.845,4
20170301|2016-11-28 11:00,28,9.8,9.8,9.8,9.8,3
20170301|2016-11-28 11:30,28,9.78,9.78,9.72,9.72,11
20170301|2016-11-28 12:00,28,9.715,9.78,9.715,9.78,4
20170301|2016-11-28 12:30,28,9.82,9.82,9.78,9.82,6
20170301|2016-11-29 00:00,29,9.835,9.835,9.835,9.835,1
20170301|2016-11-29 03:00,29,9.825,9.825,9.825,9.825,1
20170301|2016-11-29 07:00,29,9.855,9.88,9.855,9.88,11
20170301|2016-11-29 09:30,29,9.83,9.83,9.82,9.82,6
20170301|2016-11-29 10:00,29,9.815,9.82,9.815,9.82,5
20170301|2016-11-29 13:00,29,9.78,9.785,9.78,9.785,4
20170301|2016-11-30 03:00,30,9.82,9.82,9.82,9.82,1
20170301|2016-11-30 05:00,30,9.81,9.81,9.81,9.81,1
20170301|2016-11-30 05:30,30,9.82,9.82,9.82,9.82,1
20170301|2016-11-30 07:00,30,9.86,9.92,9.86,9.92,3
20170301|2016-11-30 08:30,30,9.92,9.92,9.875,9.875,5
20170301|2016-11-30 09:00,30,9.915,9.915,9.86,9.86,3
20170301|2016-11-30 10:00,30,9.875,9.875,9.875,9.875,1
20170301|2016-11-30 11:00,30,9.92,9.98,9.88,9.88,20
20170301|2016-11-30 11:30,30,9.885,9.885,9.885,9.885,2
20170301|2016-11-30 12:00,30,9.865,9.865,9.865,9.865,1
20170301|2016-11-30 13:00,30,9.92,9.98,9.88,9.98,11
20170301|2016-11-30 19:00,1,9.9,9.9,9.9,9.9,2
20170301|2016-11-30 21:30,1,9.94,9.94,9.94,9.94,2
20170301|2016-12-01 04:00,1,9.95,9.95,9.95,9.95,1
20170301|2016-12-01 07:00,1,9.97,9.975,9.97,9.975,2
20170301|2016-12-01 08:30,1,9.98,9.995,9.98,9.995,3
20170301|2016-12-01 09:00,1,9.98,9.98,9.98,9.98,5
20170301|2016-12-01 09:30,1,9.94,9.94,9.865,9.865,6
20170301|2016-12-01 10:00,1,9.915,9.915,9.87,9.875,8
20170301|2016-12-01 10:30,1,9.86,9.86,9.83,9.83,13
20170301|2016-12-01 11:00,1,9.85,9.85,9.85,9.85,1
20170301|2016-12-01 11:30,1,9.9,9.98,9.9,9.98,12
20170301|2016-12-01 12:00,1,9.955,9.955,9.86,9.86,9
20170301|2016-12-01 12:30,1,9.9,9.94,9.9,9.94,5
20170301|2016-12-01 13:00,1,9.97,10,9.935,10,19
20170301|2016-12-01 19:30,2,9.955,9.955,9.93,9.93,6
20170301|2016-12-02 04:30,2,9.93,9.93,9.93,9.93,2
20170301|2016-12-02 06:30,2,9.91,9.91,9.91,9.91,1
20170301|2016-12-02 08:30,2,9.935,9.96,9.935,9.96,3
20170301|2016-12-02 09:00,2,9.975,9.995,9.95,9.95,10
20170301|2016-12-02 09:30,2,9.985,9.985,9.985,9.985,1
20170301|2016-12-02 10:00,2,9.96,9.985,9.96,9.985,5
20170301|2016-12-02 10:30,2,9.965,9.975,9.965,9.975,23
20170301|2016-12-02 11:00,2,9.945,9.945,9.935,9.94,6
20170301|2016-12-02 11:30,2,9.92,9.92,9.92,9.92,1
20170301|2016-12-02 12:00,2,9.9,9.9,9.81,9.86,14
20170301|2016-12-02 13:00,2,9.9,9.9,9.9,9.9,2
20170301|2016-12-04 19:00,5,9.94,10,9.94,10,7
20170301|2016-12-05 00:30,5,9.965,9.965,9.965,9.965,2
20170301|2016-12-05 01:00,5,9.965,9.965,9.965,9.965,3
20170301|2016-12-05 08:30,5,9.99,9.99,9.94,9.94,4
20170301|2016-12-05 09:00,5,9.935,9.935,9.935,9.935,2
20170301|2016-12-05 10:00,5,9.94,9.975,9.94,9.94,15
20170301|2016-12-05 10:30,5,9.94,9.98,9.94,9.98,17
20170301|2016-12-05 11:00,5,9.95,10.025,9.95,10.025,32
20170301|2016-12-05 11:30,5,9.995,10.12,9.995,10.12,23
20170301|2016-12-05 12:00,5,10.11,10.15,10.09,10.15,33
20170301|2016-12-05 12:30,5,10.16,10.225,10.15,10.205,55
20170301|2016-12-05 13:00,5,10.2,10.255,10.2,10.255,65
20170301|2016-12-05 19:00,6,10.15,10.15,10.125,10.125,6
20170301|2016-12-05 19:30,6,10.15,10.15,10.15,10.15,5
20170301|2016-12-05 20:00,6,10.15,10.15,10.15,10.15,2
20170301|2016-12-05 21:00,6,10.14,10.14,10.14,10.14,1
20170301|2016-12-05 23:00,6,10.15,10.15,10.15,10.15,1
20170301|2016-12-06 00:00,6,10.13,10.13,10.11,10.11,9
20170301|2016-12-06 03:30,6,10.14,10.14,10.11,10.11,10
20170301|2016-12-06 06:00,6,10.145,10.145,10.145,10.145,2
20170301|2016-12-06 06:30,6,10.165,10.18,10.165,10.18,2
20170301|2016-12-06 08:30,6,10.2,10.2,10.17,10.17,7
20170301|2016-12-06 09:00,6,10.2,10.2,10.2,10.2,1
20170301|2016-12-06 09:30,6,10.205,10.215,10.195,10.195,11
20170301|2016-12-06 10:00,6,10.195,10.195,10.18,10.195,10
20170301|2016-12-06 10:30,6,10.2,10.215,10.19,10.19,12
20170301|2016-12-06 11:00,6,10.165,10.185,10.16,10.18,14
20170301|2016-12-06 11:30,6,10.18,10.18,10.14,10.165,9
20170301|2016-12-06 12:00,6,10.18,10.225,10.18,10.225,20
20170301|2016-12-06 12:30,6,10.22,10.22,10.18,10.205,10
20170301|2016-12-06 13:00,6,10.205,10.225,10.205,10.21,10
20170301|2016-12-06 19:00,7,10.135,10.135,10.135,10.135,10
20170301|2016-12-06 20:00,7,10.215,10.22,10.215,10.22,2
20170301|2016-12-06 23:30,7,10.21,10.21,10.21,10.21,1
20170301|2016-12-07 02:30,7,10.21,10.21,10.21,10.21,1
20170301|2016-12-07 05:00,7,10.195,10.195,10.195,10.195,1
20170301|2016-12-07 07:00,7,10.21,10.21,10.21,10.21,2
20170301|2016-12-07 08:30,7,10.2,10.255,10.2,10.23,17
20170301|2016-12-07 09:00,7,10.24,10.24,10.2,10.2,4
20170301|2016-12-07 09:30,7,10.195,10.195,10.16,10.19,11
20170301|2016-12-07 10:00,7,10.165,10.205,10.165,10.205,7
20170301|2016-12-07 10:30,7,10.21,10.235,10.21,10.225,10
20170301|2016-12-07 11:00,7,10.24,10.24,10.22,10.22,5
20170301|2016-12-07 12:00,7,10.195,10.225,10.175,10.205,14
20170301|2016-12-07 12:30,7,10.185,10.21,10.185,10.21,5
20170301|2016-12-07 13:00,7,10.195,10.195,10.19,10.19,3
20170301|2016-12-07 19:00,8,10.15,10.15,10.15,10.15,1
20170301|2016-12-08 02:00,8,10.145,10.145,10.145,10.145,2
20170301|2016-12-08 03:00,8,10.13,10.13,10.13,10.13,1
20170301|2016-12-08 03:30,8,10.14,10.22,10.14,10.22,26
20170301|2016-12-08 06:30,8,10.23,10.23,10.23,10.23,1
20170301|2016-12-08 07:00,8,10.22,10.22,10.22,10.22,1
20170301|2016-12-08 08:30,8,10.24,10.25,10.155,10.175,9
20170301|2016-12-08 09:30,8,10.205,10.215,10.175,10.21,21
20170301|2016-12-08 10:00,8,10.15,10.15,10.04,10.04,12
20170301|2016-12-08 10:30,8,10.07,10.075,10.07,10.075,5
20170301|2016-12-08 11:30,8,10.095,10.095,10.045,10.045,2
20170301|2016-12-08 12:30,8,10.04,10.04,10.04,10.04,1
20170301|2016-12-08 13:00,8,10.055,10.055,10.03,10.04,19
20170301|2016-12-08 19:00,9,10.02,10.02,10.02,10.02,1
20170301|2016-12-09 05:30,9,10.07,10.07,10.07,10.07,1
20170301|2016-12-09 08:30,9,10.08,10.175,10.08,10.175,4
20170301|2016-12-09 09:00,9,10.145,10.145,10.145,10.145,1
20170301|2016-12-09 09:30,9,10.145,10.145,10.145,10.145,8
20170301|2016-12-09 10:00,9,10.135,10.135,10.135,10.135,1
20170301|2016-12-09 10:30,9,10.145,10.145,10.145,10.145,1
20170301|2016-12-09 11:00,9,10.125,10.125,10.125,10.125,1
20170301|2016-12-09 11:30,9,10.12,10.12,10.12,10.12,1
20170301|2016-12-09 12:00,9,10.125,10.125,10.125,10.125,1
20170301|2016-12-09 12:30,9,10.155,10.16,10.155,10.16,4
20170301|2016-12-09 13:00,9,10.185,10.2,10.14,10.14,8
20170301|2016-12-11 19:30,12,10.205,10.21,10.205,10.21,2
20170301|2016-12-11 20:30,12,10.22,10.22,10.22,10.22,1
20170301|2016-12-12 00:30,12,10.23,10.23,10.23,10.23,1
20170301|2016-12-12 01:30,12,10.22,10.22,10.22,10.22,1
20170301|2016-12-12 02:30,12,10.225,10.225,10.21,10.21,2
20170301|2016-12-12 07:00,12,10.22,10.22,10.185,10.185,5
20170301|2016-12-12 08:30,12,10.185,10.185,10.185,10.185,4
20170301|2016-12-12 09:00,12,10.17,10.17,10.125,10.125,20
20170301|2016-12-12 09:30,12,10.135,10.135,10.135,10.135,3
20170301|2016-12-12 10:00,12,10.135,10.15,10.135,10.15,6
20170301|2016-12-12 10:30,12,10.15,10.155,10.145,10.155,4
20170301|2016-12-12 11:00,12,10.145,10.145,10.145,10.145,1
20170301|2016-12-12 11:30,12,10.115,10.115,10.1,10.1,16
20170301|2016-12-12 12:00,12,10.115,10.125,10.115,10.125,4
20170301|2016-12-12 12:30,12,10.13,10.13,10.13,10.13,3
20170301|2016-12-12 13:00,12,10.135,10.135,10.11,10.11,9
20170301|2016-12-12 19:00,13,10.115,10.13,10.095,10.13,5
20170301|2016-12-12 20:30,13,10.145,10.15,10.145,10.15,5
20170301|2016-12-13 04:30,13,10.145,10.145,10.145,10.145,1
20170301|2016-12-13 08:30,13,10.15,10.15,10.145,10.145,3
20170301|2016-12-13 09:00,13,10.18,10.18,10.12,10.12,7
20170301|2016-12-13 09:30,13,10.115,10.115,10.07,10.07,6
20170301|2016-12-13 10:00,13,10.075,10.11,10.07,10.11,9
20170301|2016-12-13 10:30,13,10.125,10.125,10.125,10.125,1
20170301|2016-12-13 11:00,13,10.1,10.155,10.1,10.125,5
20170301|2016-12-13 11:30,13,10.12,10.12,10.095,10.095,3
20170301|2016-12-13 12:00,13,10.095,10.095,10.095,10.095,1
20170301|2016-12-13 12:30,13,10.075,10.075,10.065,10.065,11
20170301|2016-12-13 13:00,13,10.065,10.135,10.05,10.135,14
20170301|2016-12-13 19:00,14,10.015,10.015,10,10,20
20170301|2016-12-13 20:00,14,10.055,10.055,10.055,10.055,1
20170301|2016-12-13 21:30,14,9.995,9.995,9.995,9.995,1
20170301|2016-12-13 23:00,14,10.005,10.025,10.005,10.025,3
20170301|2016-12-14 06:30,14,10.055,10.07,10.055,10.07,10
20170301|2016-12-14 07:00,14,10.065,10.065,10.065,10.065,1
20170301|2016-12-14 08:30,14,10.02,10.035,9.965,9.965,29
20170301|2016-12-14 09:00,14,9.98,10.005,9.98,10.005,3
20170301|2016-12-14 09:30,14,10.03,10.035,10.025,10.035,9
20170301|2016-12-14 10:00,14,10.04,10.055,10.035,10.055,10
20170301|2016-12-14 10:30,14,10.035,10.04,10.025,10.04,7
20170301|2016-12-14 11:00,14,10.04,10.04,9.99,9.99,41
20170301|2016-12-14 11:30,14,10.025,10.025,10.025,10.025,1
20170301|2016-12-14 12:00,14,10.025,10.025,9.99,9.99,13
20170301|2016-12-14 12:30,14,10,10,9.965,9.97,12
20170301|2016-12-14 13:00,14,9.97,9.99,9.965,9.99,14
20170301|2016-12-14 19:30,15,9.955,9.955,9.95,9.95,2
20170301|2016-12-14 21:00,15,9.945,9.955,9.945,9.955,2
20170301|2016-12-15 00:30,15,9.945,9.945,9.945,9.945,1
20170301|2016-12-15 02:00,15,9.945,9.945,9.945,9.945,1
20170301|2016-12-15 05:30,15,9.94,9.94,9.94,9.94,5
20170301|2016-12-15 07:00,15,9.94,9.94,9.94,9.94,1
20170301|2016-12-15 07:30,15,9.935,9.94,9.91,9.91,12
20170301|2016-12-15 08:30,15,9.91,9.91,9.87,9.875,29
20170301|2016-12-15 09:00,15,9.87,9.88,9.84,9.88,21
20170301|2016-12-15 09:30,15,9.88,9.88,9.84,9.855,12
20170301|2016-12-15 10:00,15,9.855,9.855,9.805,9.805,29
20170301|2016-12-15 10:30,15,9.815,9.825,9.79,9.79,34
20170301|2016-12-15 11:00,15,9.785,9.8,9.77,9.77,32
20170301|2016-12-15 11:30,15,9.775,9.78,9.74,9.74,54
20170301|2016-12-15 12:00,15,9.74,9.76,9.735,9.735,23
20170301|2016-12-15 12:30,15,9.73,9.745,9.73,9.73,29
20170301|2016-12-15 13:00,15,9.73,9.75,9.715,9.725,31
20170301|2016-12-16 01:00,16,9.75,9.75,9.75,9.75,1
20170301|2016-12-16 01:30,16,9.755,9.755,9.745,9.755,7
20170301|2016-12-16 03:00,16,9.75,9.75,9.745,9.745,5
20170301|2016-12-16 04:30,16,9.73,9.73,9.73,9.73,1
20170301|2016-12-16 05:30,16,9.725,9.725,9.725,9.725,2
20170301|2016-12-16 06:00,16,9.725,9.725,9.71,9.71,30
20170301|2016-12-16 07:00,16,9.715,9.715,9.715,9.715,5
20170301|2016-12-16 08:30,16,9.72,9.75,9.645,9.65,62
20170301|2016-12-16 09:00,16,9.645,9.7,9.63,9.7,29
20170301|2016-12-16 09:30,16,9.705,9.72,9.695,9.695,12
20170301|2016-12-16 10:00,16,9.695,9.77,9.695,9.77,18
20170301|2016-12-16 10:30,16,9.76,9.8,9.76,9.765,19
20170301|2016-12-16 11:00,16,9.765,9.8,9.745,9.77,19
20170301|2016-12-16 11:30,16,9.775,9.775,9.755,9.755,5
20170301|2016-12-16 12:00,16,9.745,9.755,9.74,9.755,6
20170301|2016-12-16 12:30,16,9.74,9.745,9.735,9.735,4
20170301|2016-12-16 13:00,16,9.76,9.76,9.74,9.76,8
20170301|2016-12-18 19:00,19,9.735,9.735,9.725,9.725,2
20170301|2016-12-18 19:30,19,9.77,9.77,9.77,9.77,6
20170301|2016-12-18 20:00,19,9.78,9.78,9.78,9.78,3
20170301|2016-12-18 20:30,19,9.78,9.78,9.78,9.78,2
20170301|2016-12-18 23:00,19,9.78,9.78,9.78,9.78,1
20170301|2016-12-19 01:00,19,9.78,9.78,9.78,9.78,1
20170301|2016-12-19 01:30,19,9.78,9.78,9.78,9.78,1
20170301|2016-12-19 05:00,19,9.785,9.785,9.785,9.785,2
20170301|2016-12-19 07:00,19,9.81,9.86,9.81,9.84,28
20170301|2016-12-19 07:30,19,9.855,9.86,9.855,9.86,2
20170301|2016-12-19 08:30,19,9.865,9.865,9.76,9.76,20
20170301|2016-12-19 09:00,19,9.75,9.75,9.75,9.75,1
20170301|2016-12-19 09:30,19,9.745,9.745,9.73,9.73,14
20170301|2016-12-19 10:00,19,9.725,9.725,9.715,9.725,9
20170301|2016-12-19 10:30,19,9.72,9.72,9.71,9.71,4
20170301|2016-12-19 11:00,19,9.72,9.72,9.72,9.72,1
20170301|2016-12-19 11:30,19,9.72,9.72,9.71,9.715,5
20170301|2016-12-19 12:00,19,9.725,9.725,9.725,9.725,2
20170301|2016-12-19 12:30,19,9.725,9.73,9.725,9.73,3
20170301|2016-12-19 13:00,19,9.73,9.73,9.71,9.71,16
20170301|2016-12-19 23:00,20,9.72,9.72,9.72,9.72,1
20170301|2016-12-20 01:30,20,9.72,9.72,9.72,9.72,1
20170301|2016-12-20 02:00,20,9.705,9.705,9.705,9.705,1
20170301|2016-12-20 02:30,20,9.715,9.73,9.715,9.73,2
20170301|2016-12-20 03:00,20,9.735,9.765,9.735,9.765,5
20170301|2016-12-20 04:00,20,9.785,9.785,9.785,9.785,2
20170301|2016-12-20 05:00,20,9.765,9.765,9.765,9.765,4
20170301|2016-12-20 08:30,20,9.76,9.77,9.745,9.77,10
20170301|2016-12-20 09:00,20,9.75,9.775,9.715,9.715,14
20170301|2016-12-20 09:30,20,9.715,9.715,9.61,9.63,96
20170301|2016-12-20 10:00,20,9.635,9.635,9.6,9.62,25
20170301|2016-12-20 10:30,20,9.635,9.645,9.63,9.645,5
20170301|2016-12-20 11:00,20,9.655,9.66,9.64,9.64,3
20170301|2016-12-20 11:30,20,9.65,9.665,9.645,9.665,5
20170301|2016-12-20 12:00,20,9.69,9.705,9.69,9.7,9
20170301|2016-12-20 12:30,20,9.685,9.685,9.68,9.68,3
20170301|2016-12-20 13:00,20,9.7,9.74,9.69,9.715,42
20170301|2016-12-21 02:00,21,9.715,9.715,9.715,9.715,1
20170301|2016-12-21 02:30,21,9.735,9.74,9.735,9.74,3
20170301|2016-12-21 03:00,21,9.745,9.745,9.745,9.745,2
20170301|2016-12-21 03:30,21,9.73,9.73,9.725,9.725,2
20170301|2016-12-21 05:30,21,9.75,9.75,9.75,9.75,1
20170301|2016-12-21 06:00,21,9.76,9.76,9.73,9.73,2
20170301|2016-12-21 06:30,21,9.76,9.765,9.76,9.765,2
20170301|2016-12-21 07:00,21,9.755,9.765,9.755,9.765,2
20170301|2016-12-21 07:30,21,9.765,9.765,9.765,9.765,1
20170301|2016-12-21 08:30,21,9.76,9.76,9.63,9.7,38
20170301|2016-12-21 09:00,21,9.685,9.695,9.675,9.675,6
20170301|2016-12-21 09:30,21,9.67,9.68,9.67,9.68,4
20170301|2016-12-21 10:00,21,9.67,9.71,9.67,9.71,8
20170301|2016-12-21 10:30,21,9.71,9.725,9.71,9.725,8
20170301|2016-12-21 11:30,21,9.685,9.685,9.665,9.665,4
20170301|2016-12-21 12:00,21,9.65,9.65,9.62,9.63,48
20170301|2016-12-21 13:00,21,9.625,9.625,9.61,9.62,12
20170301|2016-12-21 19:00,22,9.62,9.69,9.62,9.69,7
20170301|2016-12-21 19:30,22,9.63,9.63,9.63,9.63,3
20170301|2016-12-21 20:00,22,9.62,9.62,9.62,9.62,2
20170301|2016-12-21 20:30,22,9.615,9.615,9.615,9.615,2
20170301|2016-12-21 21:00,22,9.62,9.63,9.62,9.63,5
20170301|2016-12-21 21:30,22,9.625,9.625,9.625,9.625,1
20170301|2016-12-22 00:00,22,9.62,9.62,9.62,9.62,1
20170301|2016-12-22 00:30,22,9.61,9.61,9.61,9.61,3
20170301|2016-12-22 01:00,22,9.61,9.61,9.61,9.61,2
20170301|2016-12-22 03:00,22,9.61,9.61,9.61,9.61,2
20170301|2016-12-22 04:30,22,9.615,9.615,9.615,9.615,1
20170301|2016-12-22 05:00,22,9.615,9.63,9.615,9.615,6
20170301|2016-12-22 07:00,22,9.63,9.63,9.605,9.605,13
20170301|2016-12-22 07:30,22,9.615,9.63,9.615,9.63,3
20170301|2016-12-22 08:30,22,9.63,9.63,9.61,9.62,24
20170301|2016-12-22 09:00,22,9.61,9.61,9.57,9.58,64
20170301|2016-12-22 09:30,22,9.585,9.59,9.57,9.57,24
20170301|2016-12-22 10:00,22,9.585,9.585,9.57,9.575,7
20170301|2016-12-22 10:30,22,9.575,9.585,9.57,9.575,7
20170301|2016-12-22 11:00,22,9.575,9.59,9.515,9.535,112
20170301|2016-12-22 11:30,22,9.55,9.58,9.55,9.57,5
20170301|2016-12-22 12:00,22,9.55,9.555,9.515,9.515,16
20170301|2016-12-22 12:30,22,9.52,9.52,9.515,9.515,6
20170301|2016-12-22 13:00,22,9.53,9.555,9.515,9.525,49
20170301|2016-12-22 19:00,23,9.575,9.645,9.575,9.645,16
20170301|2016-12-22 19:30,23,9.64,9.64,9.635,9.64,4
20170301|2016-12-22 21:30,23,9.605,9.605,9.605,9.605,1
20170301|2016-12-22 22:00,23,9.595,9.595,9.595,9.595,1
20170301|2016-12-23 02:30,23,9.565,9.565,9.5,9.5,55
20170301|2016-12-23 03:00,23,9.515,9.535,9.515,9.535,3
20170301|2016-12-23 03:30,23,9.515,9.54,9.515,9.54,2
20170301|2016-12-23 05:30,23,9.52,9.52,9.52,9.52,1
20170301|2016-12-23 06:00,23,9.52,9.52,9.52,9.52,2
20170301|2016-12-23 06:30,23,9.535,9.535,9.485,9.485,39
20170301|2016-12-23 07:00,23,9.51,9.51,9.42,9.42,53
20170301|2016-12-23 07:30,23,9.435,9.435,9.41,9.42,7
20170301|2016-12-23 08:30,23,9.415,9.485,9.415,9.485,37
20170301|2016-12-23 09:00,23,9.48,9.505,9.45,9.49,23
20170301|2016-12-23 09:30,23,9.485,9.485,9.48,9.48,4
20170301|2016-12-23 10:00,23,9.495,9.515,9.49,9.495,26
20170301|2016-12-23 10:30,23,9.475,9.485,9.455,9.485,24
20170301|2016-12-23 11:00,23,9.455,9.455,9.45,9.455,4
20170301|2016-12-23 11:30,23,9.45,9.485,9.45,9.46,23
20170301|2016-12-26 19:00,27,9.46,9.495,9.43,9.43,48
20170301|2016-12-26 19:30,27,9.49,9.505,9.435,9.44,14
20170301|2016-12-26 20:30,27,9.46,9.46,9.46,9.46,1
20170301|2016-12-26 21:00,27,9.45,9.45,9.45,9.45,1
20170301|2016-12-26 21:30,27,9.46,9.46,9.46,9.46,1
20170301|2016-12-26 22:00,27,9.45,9.45,9.45,9.45,1
20170301|2016-12-27 01:00,27,9.435,9.45,9.435,9.45,2
20170301|2016-12-27 01:30,27,9.455,9.455,9.455,9.455,1
20170301|2016-12-27 02:00,27,9.455,9.455,9.455,9.455,1
20170301|2016-12-27 02:30,27,9.47,9.47,9.455,9.455,6
20170301|2016-12-27 03:00,27,9.455,9.49,9.45,9.49,4
20170301|2016-12-27 04:30,27,9.465,9.465,9.43,9.43,7
20170301|2016-12-27 05:00,27,9.45,9.45,9.45,9.45,1
20170301|2016-12-27 05:30,27,9.435,9.435,9.43,9.43,8
20170301|2016-12-27 06:30,27,9.435,9.435,9.405,9.42,60
20170301|2016-12-27 07:00,27,9.45,9.485,9.45,9.485,11
20170301|2016-12-27 07:30,27,9.46,9.46,9.46,9.46,2
20170301|2016-12-27 08:30,27,9.455,9.505,9.44,9.5,33
20170301|2016-12-27 09:00,27,9.5,9.5,9.48,9.5,29
20170301|2016-12-27 09:30,27,9.49,9.54,9.49,9.54,23
20170301|2016-12-27 10:00,27,9.54,9.555,9.485,9.5,46
20170301|2016-12-27 10:30,27,9.49,9.5,9.48,9.48,8
20170301|2016-12-27 11:00,27,9.5,9.5,9.445,9.445,12
20170301|2016-12-27 11:30,27,9.485,9.545,9.485,9.545,22
20170301|2016-12-27 12:00,27,9.53,9.545,9.515,9.525,13
20170301|2016-12-27 12:30,27,9.53,9.56,9.52,9.555,42
20170301|2016-12-27 13:00,27,9.54,9.55,9.525,9.55,23
20170301|2016-12-27 19:00,28,9.56,9.56,9.56,9.56,2
20170301|2016-12-27 19:30,28,9.56,9.58,9.56,9.58,2
20170301|2016-12-27 20:30,28,9.55,9.55,9.55,9.55,1
20170301|2016-12-27 21:00,28,9.55,9.55,9.54,9.54,5
20170301|2016-12-27 22:00,28,9.51,9.51,9.51,9.51,1
20170301|2016-12-27 23:00,28,9.535,9.535,9.535,9.535,1
20170301|2016-12-28 01:00,28,9.55,9.55,9.51,9.51,8
20170301|2016-12-28 02:00,28,9.51,9.51,9.51,9.51,2
20170301|2016-12-28 02:30,28,9.51,9.51,9.51,9.51,1
20170301|2016-12-28 03:00,28,9.51,9.51,9.505,9.505,2
20170301|2016-12-28 04:30,28,9.54,9.54,9.54,9.54,2
20170301|2016-12-28 05:30,28,9.515,9.515,9.485,9.485,9
20170301|2016-12-28 06:00,28,9.48,9.48,9.465,9.47,11
20170301|2016-12-28 06:30,28,9.47,9.47,9.46,9.46,4
20170301|2016-12-28 08:30,28,9.495,9.525,9.465,9.495,26
20170301|2016-12-28 09:00,28,9.51,9.53,9.51,9.53,2
20170301|2016-12-28 09:30,28,9.505,9.515,9.465,9.48,40
20170301|2016-12-28 10:00,28,9.475,9.55,9.475,9.55,50
20170301|2016-12-28 10:30,28,9.545,9.62,9.545,9.615,32
20170301|2016-12-28 11:00,28,9.57,9.57,9.57,9.57,1
20170301|2016-12-28 11:30,28,9.555,9.555,9.495,9.545,15
20170301|2016-12-28 12:00,28,9.51,9.51,9.5,9.5,3
20170301|2016-12-28 12:30,28,9.49,9.505,9.465,9.505,24
20170301|2016-12-28 13:00,28,9.505,9.545,9.495,9.495,17
20170301|2016-12-28 21:30,29,9.48,9.48,9.48,9.48,1
20170301|2016-12-28 23:30,29,9.53,9.53,9.53,9.53,2
20170301|2016-12-29 01:00,29,9.485,9.485,9.485,9.485,1
20170301|2016-12-29 01:30,29,9.495,9.495,9.495,9.495,1
20170301|2016-12-29 02:00,29,9.49,9.49,9.465,9.465,9
20170301|2016-12-29 02:30,29,9.485,9.485,9.485,9.485,1
20170301|2016-12-29 03:00,29,9.51,9.515,9.51,9.515,6
20170301|2016-12-29 03:30,29,9.5,9.5,9.5,9.5,2
20170301|2016-12-29 04:00,29,9.5,9.5,9.47,9.47,4
20170301|2016-12-29 04:30,29,9.505,9.505,9.505,9.505,1
20170301|2016-12-29 05:30,29,9.525,9.525,9.505,9.505,2
20170301|2016-12-29 06:00,29,9.525,9.525,9.525,9.525,1
20170301|2016-12-29 07:00,29,9.525,9.525,9.515,9.515,2
20170301|2016-12-29 08:30,29,9.48,9.485,9.415,9.435,67
20170301|2016-12-29 09:00,29,9.435,9.455,9.405,9.42,44
20170301|2016-12-29 09:30,29,9.43,9.43,9.405,9.415,17
20170301|2016-12-29 10:00,29,9.42,9.495,9.42,9.495,31
20170301|2016-12-29 10:30,29,9.49,9.53,9.45,9.455,48
20170301|2016-12-29 11:00,29,9.46,9.46,9.45,9.46,8
20170301|2016-12-29 11:30,29,9.46,9.46,9.445,9.45,10
20170301|2016-12-29 12:00,29,9.45,9.49,9.445,9.475,26
20170301|2016-12-29 12:30,29,9.48,9.515,9.46,9.515,36
20170301|2016-12-29 13:00,29,9.515,9.53,9.48,9.48,46
20170301|2016-12-29 19:00,30,9.51,9.51,9.51,9.51,2
20170301|2016-12-29 20:00,30,9.52,9.52,9.505,9.505,2
20170301|2016-12-29 21:30,30,9.52,9.53,9.52,9.53,11
20170301|2016-12-29 22:00,30,9.53,9.53,9.525,9.525,2
20170301|2016-12-29 23:00,30,9.54,9.54,9.54,9.54,3
20170301|2016-12-30 03:00,30,9.525,9.525,9.47,9.47,9
20170301|2016-12-30 04:00,30,9.515,9.515,9.515,9.515,3
20170301|2016-12-30 07:00,30,9.5,9.53,9.5,9.53,7
20170301|2016-12-30 07:30,30,9.505,9.515,9.505,9.515,3
20170301|2016-12-30 08:30,30,9.515,9.53,9.5,9.53,16
20170301|2016-12-30 09:00,30,9.53,9.545,9.53,9.545,17
20170301|2016-12-30 09:30,30,9.545,9.565,9.54,9.54,8
20170301|2016-12-30 10:00,30,9.555,9.69,9.555,9.67,132
20170301|2016-12-30 10:30,30,9.675,9.68,9.625,9.68,28
20170301|2016-12-30 11:00,30,9.68,9.68,9.63,9.63,5
20170301|2016-12-30 11:30,30,9.625,9.63,9.615,9.615,29
20170301|2016-12-30 12:00,30,9.62,9.62,9.58,9.62,41
20170301|2016-12-30 12:30,30,9.575,9.585,9.575,9.585,3
20170301|2016-12-30 13:00,30,9.575,9.63,9.56,9.63,40
20170301|2017-01-02 19:00,3,9.665,9.695,9.655,9.655,15
20170301|2017-01-02 19:30,3,9.64,9.64,9.625,9.625,2
20170301|2017-01-02 20:30,3,9.64,9.66,9.625,9.66,9
20170301|2017-01-02 21:30,3,9.665,9.665,9.665,9.665,3
20170301|2017-01-03 00:00,3,9.65,9.665,9.65,9.665,4
20170301|2017-01-03 01:00,3,9.665,9.665,9.665,9.665,2
20170301|2017-01-03 02:30,3,9.64,9.68,9.64,9.68,6
20170301|2017-01-03 03:00,3,9.635,9.695,9.635,9.69,11
20170301|2017-01-03 04:30,3,9.625,9.625,9.6,9.6,4
20170301|2017-01-03 05:00,3,9.585,9.595,9.505,9.595,26
20170301|2017-01-03 06:00,3,9.56,9.585,9.56,9.585,4
20170301|2017-01-03 06:30,3,9.555,9.555,9.555,9.555,1
20170301|2017-01-03 07:00,3,9.545,9.545,9.525,9.545,6
20170301|2017-01-03 08:30,3,9.54,9.585,9.525,9.55,32
20170301|2017-01-03 09:00,3,9.545,9.55,9.5,9.5,31
20170301|2017-01-03 09:30,3,9.5,9.52,9.455,9.455,34
20170301|2017-01-03 10:00,3,9.48,9.51,9.48,9.5,24
20170301|2017-01-03 10:30,3,9.505,9.52,9.505,9.52,17
20170301|2017-01-03 11:00,3,9.52,9.52,9.505,9.515,9
20170301|2017-01-03 11:30,3,9.51,9.52,9.5,9.52,15
20170301|2017-01-03 12:00,3,9.52,9.52,9.51,9.52,24
20170301|2017-01-03 12:30,3,9.52,9.52,9.515,9.515,12
20170301|2017-01-03 13:00,3,9.52,9.625,9.52,9.6,57
20170301|2017-01-03 19:00,4,9.585,9.585,9.575,9.575,4
20170301|2017-01-03 19:30,4,9.56,9.56,9.56,9.56,1
20170301|2017-01-03 20:00,4,9.56,9.56,9.56,9.56,1
20170301|2017-01-03 21:00,4,9.555,9.56,9.555,9.56,4
20170301|2017-01-03 22:00,4,9.555,9.555,9.555,9.555,1
20170301|2017-01-03 22:30,4,9.55,9.55,9.55,9.55,2
20170301|2017-01-04 02:00,4,9.55,9.55,9.55,9.55,6
20170301|2017-01-04 02:30,4,9.58,9.58,9.58,9.58,1
20170301|2017-01-04 03:00,4,9.58,9.58,9.58,9.58,1
20170301|2017-01-04 03:30,4,9.585,9.6,9.585,9.6,11
20170301|2017-01-04 04:00,4,9.6,9.6,9.6,9.6,2
20170301|2017-01-04 05:00,4,9.6,9.6,9.6,9.6,7
20170301|2017-01-04 06:00,4,9.595,9.595,9.595,9.595,2
20170301|2017-01-04 06:30,4,9.595,9.595,9.595,9.595,2
20170301|2017-01-04 07:00,4,9.6,9.605,9.59,9.59,7
20170301|2017-01-04 07:30,4,9.59,9.595,9.59,9.595,2
20170301|2017-01-04 08:30,4,9.58,9.58,9.55,9.575,25
20170301|2017-01-04 09:00,4,9.565,9.6,9.555,9.6,28
20170301|2017-01-04 09:30,4,9.575,9.575,9.555,9.565,17
20170301|2017-01-04 10:00,4,9.58,9.74,9.58,9.735,151
20170301|2017-01-04 10:30,4,9.705,9.74,9.665,9.685,36
20170301|2017-01-04 11:00,4,9.67,9.67,9.65,9.65,12
20170301|2017-01-04 11:30,4,9.67,9.7,9.67,9.7,12
20170301|2017-01-04 12:00,4,9.695,9.695,9.695,9.695,1
20170301|2017-01-04 12:30,4,9.695,9.715,9.69,9.715,15
20170301|2017-01-04 13:00,4,9.7,9.74,9.69,9.71,58
20170301|2017-01-04 19:30,5,9.705,9.705,9.705,9.705,1
20170301|2017-01-04 20:00,5,9.715,9.715,9.715,9.715,1
20170301|2017-01-04 21:00,5,9.735,9.75,9.71,9.75,7
20170301|2017-01-04 22:30,5,9.735,9.735,9.735,9.735,2
20170301|2017-01-04 23:00,5,9.735,9.735,9.735,9.735,2
20170301|2017-01-05 00:00,5,9.73,9.73,9.73,9.73,2
20170301|2017-01-05 01:00,5,9.715,9.715,9.715,9.715,1
20170301|2017-01-05 02:30,5,9.725,9.725,9.725,9.725,1
20170301|2017-01-05 03:00,5,9.715,9.715,9.705,9.705,6
20170301|2017-01-05 03:30,5,9.705,9.705,9.705,9.705,1
20170301|2017-01-05 04:30,5,9.725,9.725,9.725,9.725,3
20170301|2017-01-05 05:00,5,9.725,9.725,9.725,9.725,2
20170301|2017-01-05 07:00,5,9.71,9.71,9.71,9.71,1
20170301|2017-01-05 07:30,5,9.71,9.71,9.705,9.705,2
20170301|2017-01-05 08:30,5,9.725,9.9,9.725,9.845,141
20170301|2017-01-05 09:00,5,9.85,9.895,9.85,9.885,31
20170301|2017-01-05 09:30,5,9.875,9.885,9.815,9.825,32
20170301|2017-01-05 10:00,5,9.82,9.82,9.745,9.78,55
20170301|2017-01-05 10:30,5,9.77,9.77,9.755,9.755,11
20170301|2017-01-05 11:00,5,9.745,9.755,9.72,9.755,22
20170301|2017-01-05 11:30,5,9.755,9.755,9.74,9.755,4
20170301|2017-01-05 12:00,5,9.76,9.76,9.76,9.76,4
20170301|2017-01-05 12:30,5,9.755,9.755,9.75,9.75,5
20170301|2017-01-05 13:00,5,9.75,9.75,9.74,9.74,9
20170301|2017-01-05 19:30,6,9.75,9.75,9.75,9.75,1
20170301|2017-01-05 22:00,6,9.75,9.75,9.75,9.75,1
20170301|2017-01-06 03:00,6,9.755,9.76,9.755,9.76,9
20170301|2017-01-06 03:30,6,9.785,9.785,9.785,9.785,1
20170301|2017-01-06 04:00,6,9.785,9.785,9.785,9.785,1
20170301|2017-01-06 04:30,6,9.79,9.84,9.79,9.81,21
20170301|2017-01-06 06:00,6,9.835,9.85,9.835,9.85,13
20170301|2017-01-06 06:30,6,9.85,9.85,9.83,9.83,4
20170301|2017-01-06 07:30,6,9.805,9.805,9.805,9.805,1
20170301|2017-01-06 08:30,6,9.81,9.81,9.76,9.76,26
20170301|2017-01-06 09:00,6,9.76,9.76,9.76,9.76,1
20170301|2017-01-06 09:30,6,9.77,9.82,9.77,9.82,9
20170301|2017-01-06 10:00,6,9.81,9.815,9.77,9.77,19
20170301|2017-01-06 10:30,6,9.765,9.79,9.72,9.72,34
20170301|2017-01-06 11:00,6,9.725,9.74,9.715,9.715,14
20170301|2017-01-06 11:30,6,9.73,9.745,9.73,9.745,6
20170301|2017-01-06 12:00,6,9.75,9.755,9.665,9.665,50
20170301|2017-01-06 12:30,6,9.685,9.685,9.62,9.62,44
20170301|2017-01-06 13:00,6,9.615,9.69,9.59,9.685,62
20170301|2017-01-08 19:00,9,9.67,9.67,9.66,9.66,4
20170301|2017-01-08 21:30,9,9.67,9.68,9.67,9.68,3
20170301|2017-01-08 22:30,9,9.65,9.65,9.65,9.65,2
20170301|2017-01-09 04:30,9,9.645,9.645,9.645,9.645,2
20170301|2017-01-09 05:00,9,9.64,9.64,9.585,9.585,13
20170301|2017-01-09 05:30,9,9.625,9.625,9.625,9.625,1
20170301|2017-01-09 06:00,9,9.625,9.625,9.625,9.625,1
20170301|2017-01-09 06:30,9,9.645,9.645,9.645,9.645,1
20170301|2017-01-09 08:30,9,9.645,9.65,9.62,9.625,14
20170301|2017-01-09 09:00,9,9.635,9.645,9.635,9.645,5
20170301|2017-01-09 09:30,9,9.645,9.65,9.615,9.625,19
20170301|2017-01-09 10:00,9,9.65,9.665,9.63,9.63,4
20170301|2017-01-09 10:30,9,9.63,9.63,9.615,9.615,11
20170301|2017-01-09 11:00,9,9.625,9.64,9.625,9.64,8
20170301|2017-01-09 11:30,9,9.64,9.675,9.62,9.62,34
20170301|2017-01-09 12:30,9,9.62,9.645,9.62,9.645,6
20170301|2017-01-09 13:00,9,9.635,9.72,9.63,9.72,41
20170301|2017-01-09 19:00,10,9.69,9.69,9.69,9.69,3
20170301|2017-01-09 23:00,10,9.715,9.715,9.715,9.715,1
20170301|2017-01-10 01:00,10,9.72,9.72,9.72,9.72,1
20170301|2017-01-10 01:30,10,9.715,9.715,9.715,9.715,1
20170301|2017-01-10 02:00,10,9.71,9.71,9.7,9.7,3
20170301|2017-01-10 05:30,10,9.72,9.72,9.7,9.7,3
20170301|2017-01-10 07:30,10,9.705,9.705,9.7,9.7,2
20170301|2017-01-10 08:30,10,9.715,9.775,9.7,9.775,34
20170301|2017-01-10 09:00,10,9.765,9.785,9.76,9.78,13
20170301|2017-01-10 09:30,10,9.785,9.79,9.785,9.79,5
20170301|2017-01-10 10:00,10,9.77,9.77,9.74,9.765,12
20170301|2017-01-10 10:30,10,9.76,9.765,9.76,9.765,2
20170301|2017-01-10 11:00,10,9.76,9.77,9.745,9.76,11
20170301|2017-01-10 11:30,10,9.76,9.77,9.74,9.76,28
20170301|2017-01-10 12:00,10,9.76,9.77,9.74,9.76,16
20170301|2017-01-10 12:30,10,9.755,9.76,9.685,9.695,66
20170301|2017-01-10 13:00,10,9.69,9.69,9.65,9.66,91
20170301|2017-01-10 19:00,11,9.675,9.68,9.64,9.675,36
20170301|2017-01-10 19:30,11,9.69,9.69,9.69,9.69,1
20170301|2017-01-10 21:30,11,9.65,9.65,9.65,9.65,1
20170301|2017-01-10 22:30,11,9.65,9.65,9.65,9.65,1
20170301|2017-01-11 02:00,11,9.65,9.65,9.65,9.65,1
20170301|2017-01-11 05:00,11,9.655,9.655,9.655,9.655,5
20170301|2017-01-11 05:30,11,9.65,9.65,9.65,9.65,2
20170301|2017-01-11 06:00,11,9.665,9.665,9.665,9.665,2
20170301|2017-01-11 06:30,11,9.665,9.67,9.645,9.645,7
20170301|2017-01-11 08:30,11,9.645,9.65,9.61,9.61,50
20170301|2017-01-11 09:00,11,9.61,9.62,9.605,9.62,27
20170301|2017-01-11 09:30,11,9.61,9.63,9.605,9.63,9
20170301|2017-01-11 10:00,11,9.64,9.64,9.605,9.615,26
20170301|2017-01-11 10:30,11,9.64,9.65,9.605,9.605,35
20170301|2017-01-11 11:00,11,9.61,9.61,9.61,9.61,6
20170301|2017-01-11 11:30,11,9.61,9.63,9.61,9.63,3
20170301|2017-01-11 12:00,11,9.62,9.62,9.605,9.605,12
20170301|2017-01-11 12:30,11,9.605,9.62,9.605,9.62,10
20170301|2017-01-11 13:00,11,9.62,9.635,9.605,9.625,44
20170301|2017-01-11 19:00,12,9.605,9.605,9.605,9.605,2
20170301|2017-01-11 20:30,12,9.63,9.63,9.63,9.63,1
20170301|2017-01-12 03:00,12,9.63,9.63,9.63,9.63,1
20170301|2017-01-12 06:00,12,9.625,9.63,9.62,9.62,6
20170301|2017-01-12 06:30,12,9.64,9.64,9.64,9.64,2
20170301|2017-01-12 07:00,12,9.65,9.72,9.65,9.71,33
20170301|2017-01-12 08:30,12,9.725,9.725,9.65,9.65,13
20170301|2017-01-12 09:00,12,9.645,9.66,9.635,9.66,20
20170301|2017-01-12 09:30,12,9.665,9.67,9.63,9.635,30
20170301|2017-01-12 10:00,12,9.635,9.66,9.625,9.63,6
20170301|2017-01-12 10:30,12,9.64,9.68,9.625,9.68,22
20170301|2017-01-12 11:00,12,9.68,9.83,9.68,9.8,159
20170301|2017-01-12 11:30,12,9.79,9.845,9.775,9.84,55
20170301|2017-01-12 12:00,12,9.845,9.875,9.825,9.85,88
20170301|2017-01-12 12:30,12,9.86,9.885,9.825,9.86,93
20170301|2017-01-12 13:00,12,9.85,9.99,9.85,9.945,257
20170301|2017-01-12 19:00,13,9.9,9.935,9.9,9.935,25
20170301|2017-01-12 19:30,13,9.91,9.91,9.91,9.91,1
20170301|2017-01-12 20:00,13,9.905,9.905,9.905,9.905,2
20170301|2017-01-12 21:00,13,9.91,9.91,9.91,9.91,1
20170301|2017-01-12 21:30,13,9.92,9.92,9.92,9.92,1
20170301|2017-01-12 22:30,13,9.9,9.9,9.9,9.9,1
20170301|2017-01-12 23:30,13,9.9,9.9,9.895,9.895,3
20170301|2017-01-13 01:30,13,9.895,9.895,9.895,9.895,1
20170301|2017-01-13 02:00,13,9.915,9.915,9.915,9.915,1
20170301|2017-01-13 02:30,13,9.89,9.89,9.89,9.89,1
20170301|2017-01-13 03:00,13,9.915,9.915,9.915,9.915,3
20170301|2017-01-13 04:30,13,9.89,9.89,9.89,9.89,1
20170301|2017-01-13 05:00,13,9.89,9.89,9.89,9.89,1
20170301|2017-01-13 05:30,13,9.88,9.88,9.865,9.865,10
20170301|2017-01-13 06:30,13,9.87,9.87,9.84,9.84,9
20170301|2017-01-13 07:00,13,9.845,9.885,9.84,9.885,7
20170301|2017-01-13 07:30,13,9.885,9.885,9.845,9.845,3
20170301|2017-01-13 08:30,13,9.89,9.945,9.875,9.88,54
20170301|2017-01-13 09:00,13,9.87,9.9,9.87,9.88,23
20170301|2017-01-13 09:30,13,9.88,9.88,9.865,9.875,22
20170301|2017-01-13 10:00,13,9.895,9.9,9.885,9.895,14
20170301|2017-01-13 10:30,13,9.885,9.895,9.875,9.875,15
20170301|2017-01-13 11:00,13,9.88,9.88,9.85,9.85,15
20170301|2017-01-13 11:30,13,9.86,9.86,9.855,9.86,3
20170301|2017-01-13 12:00,13,9.86,9.865,9.86,9.865,4
20170301|2017-01-13 12:30,13,9.86,9.905,9.86,9.905,59
20170301|2017-01-13 13:00,13,9.895,9.91,9.875,9.88,37
20170301|2017-01-16 19:00,17,9.9,9.93,9.88,9.93,11
20170301|2017-01-16 19:30,17,9.93,9.93,9.92,9.92,2
20170301|2017-01-16 22:00,17,9.925,9.93,9.925,9.93,5
20170301|2017-01-16 22:30,17,9.93,9.93,9.93,9.93,2
20170301|2017-01-16 23:00,17,9.94,9.94,9.94,9.94,6
20170301|2017-01-16 23:30,17,9.94,9.97,9.94,9.94,31
20170301|2017-01-17 01:00,17,9.955,9.955,9.955,9.955,1
20170301|2017-01-17 02:00,17,9.965,9.965,9.965,9.965,1
20170301|2017-01-17 02:30,17,9.965,9.965,9.965,9.965,1
20170301|2017-01-17 03:00,17,9.955,9.955,9.94,9.955,8
20170301|2017-01-17 04:30,17,9.955,9.955,9.955,9.955,1
20170301|2017-01-17 05:00,17,9.945,9.945,9.945,9.945,1
20170301|2017-01-17 06:30,17,9.955,9.955,9.955,9.955,2
20170301|2017-01-17 07:00,17,9.96,9.965,9.96,9.965,11
20170301|2017-01-17 07:30,17,9.955,9.955,9.955,9.955,1
20170301|2017-01-17 08:30,17,9.965,10.1,9.95,9.98,346
20170301|2017-01-17 09:00,17,9.98,10.015,9.98,10.01,22
20170301|2017-01-17 09:30,17,10,10.015,9.965,9.985,23
20170301|2017-01-17 10:00,17,9.995,9.995,9.96,9.97,17
20170301|2017-01-17 10:30,17,9.975,9.99,9.965,9.975,47
20170301|2017-01-17 11:00,17,9.99,10.015,9.98,9.98,21
20170301|2017-01-17 11:30,17,9.975,10,9.955,9.955,28
20170301|2017-01-17 12:00,17,9.975,9.98,9.96,9.96,13
20170301|2017-01-17 12:30,17,9.96,9.99,9.95,9.99,13
20170301|2017-01-17 13:00,17,9.99,9.99,9.92,9.92,88
20170301|2017-01-17 19:00,18,9.945,9.945,9.925,9.945,24
20170301|2017-01-17 19:30,18,9.94,9.94,9.94,9.94,7
20170301|2017-01-17 20:00,18,9.945,9.95,9.935,9.95,18
20170301|2017-01-17 20:30,18,9.96,9.96,9.96,9.96,1
20170301|2017-01-17 21:30,18,9.985,10,9.965,9.965,7
20170301|2017-01-17 23:30,18,9.97,9.97,9.97,9.97,1
20170301|2017-01-18 00:30,18,9.97,9.97,9.97,9.97,1
20170301|2017-01-18 02:00,18,10,10,10,10,1
20170301|2017-01-18 03:00,18,10,10,9.955,9.955,13
20170301|2017-01-18 04:00,18,9.99,9.995,9.99,9.995,3
20170301|2017-01-18 07:00,18,9.98,9.995,9.97,9.97,12
20170301|2017-01-18 07:30,18,9.96,9.97,9.96,9.97,4
20170301|2017-01-18 08:30,18,9.98,10.02,9.935,9.95,76
20170301|2017-01-18 09:00,18,9.965,9.965,9.89,9.915,45
20170301|2017-01-18 09:30,18,9.89,9.905,9.8,9.815,51
20170301|2017-01-18 10:00,18,9.84,9.85,9.84,9.845,7
20170301|2017-01-18 10:30,18,9.85,9.89,9.85,9.89,12
20170301|2017-01-18 11:00,18,9.87,9.87,9.845,9.845,7
20170301|2017-01-18 11:30,18,9.855,9.875,9.845,9.875,4
20170301|2017-01-18 12:00,18,9.88,9.895,9.88,9.895,8
20170301|2017-01-18 12:30,18,9.895,9.9,9.885,9.9,3
20170301|2017-01-18 13:00,18,9.895,9.935,9.895,9.935,25
20170301|2017-01-18 20:30,19,9.88,9.88,9.88,9.88,1
20170301|2017-01-18 21:30,19,9.905,9.91,9.905,9.91,4
20170301|2017-01-18 22:30,19,9.915,9.915,9.915,9.915,2
20170301|2017-01-19 01:00,19,9.905,9.905,9.885,9.885,4
20170301|2017-01-19 02:00,19,9.915,9.92,9.915,9.92,3
20170301|2017-01-19 02:30,19,9.895,9.895,9.895,9.895,1
20170301|2017-01-19 03:00,19,9.92,9.92,9.92,9.92,2
20170301|2017-01-19 03:30,19,9.935,9.975,9.915,9.975,15
20170301|2017-01-19 05:00,19,9.95,9.95,9.95,9.95,1
20170301|2017-01-19 05:30,19,9.93,9.93,9.93,9.93,1
20170301|2017-01-19 06:30,19,9.93,9.93,9.92,9.92,4
20170301|2017-01-19 07:00,19,9.905,9.905,9.905,9.905,2
20170301|2017-01-19 07:30,19,9.92,9.93,9.915,9.93,8
20170301|2017-01-19 08:30,19,9.91,9.91,9.865,9.865,45
20170301|2017-01-19 09:00,19,9.9,9.945,9.895,9.895,26
20170301|2017-01-19 09:30,19,9.91,9.91,9.9,9.905,6
20170301|2017-01-19 10:00,19,9.91,9.91,9.91,9.91,3
20170301|2017-01-19 10:30,19,9.9,9.905,9.9,9.905,4
20170301|2017-01-19 11:00,19,9.895,9.9,9.86,9.86,57
20170301|2017-01-19 11:30,19,9.865,9.875,9.86,9.875,14
20170301|2017-01-19 12:00,19,9.875,9.895,9.875,9.895,5
20170301|2017-01-19 12:30,19,9.895,9.9,9.895,9.9,3
20170301|2017-01-19 13:00,19,9.885,9.885,9.81,9.865,88
20170301|2017-01-19 19:00,20,9.81,9.81,9.81,9.81,14
20170301|2017-01-19 19:30,20,9.81,9.81,9.81,9.81,1
20170301|2017-01-19 20:00,20,9.8,9.805,9.8,9.8,3
20170301|2017-01-19 20:30,20,9.795,9.795,9.785,9.785,5
20170301|2017-01-19 21:30,20,9.79,9.79,9.79,9.79,1
20170301|2017-01-19 22:00,20,9.79,9.79,9.785,9.785,3
20170301|2017-01-19 23:30,20,9.785,9.785,9.785,9.785,1
20170301|2017-01-20 00:00,20,9.81,9.81,9.81,9.81,1
20170301|2017-01-20 00:30,20,9.81,9.81,9.81,9.81,1
20170301|2017-01-20 01:30,20,9.81,9.81,9.81,9.81,1
20170301|2017-01-20 03:00,20,9.825,9.825,9.81,9.81,4
20170301|2017-01-20 06:30,20,9.835,9.835,9.835,9.835,1
20170301|2017-01-20 07:30,20,9.835,9.835,9.835,9.835,1
20170301|2017-01-20 08:30,20,9.84,9.865,9.785,9.815,35
20170301|2017-01-20 09:00,20,9.815,9.84,9.805,9.835,14
20170301|2017-01-20 09:30,20,9.825,9.825,9.825,9.825,1
20170301|2017-01-20 10:00,20,9.81,9.825,9.81,9.825,3
20170301|2017-01-20 10:30,20,9.81,9.825,9.81,9.825,4
20170301|2017-01-20 11:00,20,9.825,9.825,9.825,9.825,1
20170301|2017-01-20 11:30,20,9.81,9.81,9.8,9.8,2
20170301|2017-01-20 12:00,20,9.82,9.845,9.82,9.845,7
20170301|2017-01-20 12:30,20,9.845,9.845,9.81,9.81,5
20170301|2017-01-20 13:00,20,9.82,9.84,9.805,9.835,13
20170301|2017-01-22 19:00,23,9.865,9.89,9.865,9.89,6
20170301|2017-01-22 21:00,23,9.89,9.895,9.89,9.895,2
20170301|2017-01-22 21:30,23,9.87,9.87,9.865,9.865,3
20170301|2017-01-22 22:00,23,9.89,9.89,9.89,9.89,1
20170301|2017-01-23 04:30,23,9.865,9.865,9.865,9.865,1
20170301|2017-01-23 06:00,23,9.865,9.865,9.85,9.85,3
20170301|2017-01-23 06:30,23,9.865,9.865,9.865,9.865,1
20170301|2017-01-23 07:00,23,9.88,9.88,9.88,9.88,2
20170301|2017-01-23 08:30,23,9.865,9.89,9.855,9.855,12
20170301|2017-01-23 09:00,23,9.865,9.865,9.845,9.85,8
20170301|2017-01-23 09:30,23,9.835,9.835,9.755,9.805,101
20170301|2017-01-23 10:00,23,9.805,9.81,9.805,9.81,8
20170301|2017-01-23 10:30,23,9.825,9.825,9.825,9.825,2
20170301|2017-01-23 11:00,23,9.83,9.83,9.815,9.815,5
20170301|2017-01-23 11:30,23,9.81,9.81,9.805,9.805,3
20170301|2017-01-23 12:00,23,9.8,9.84,9.8,9.84,9
20170301|2017-01-23 12:30,23,9.805,9.805,9.8,9.8,9
20170301|2017-01-23 13:00,23,9.8,9.835,9.8,9.835,3
20170301|2017-01-23 19:00,24,9.83,9.83,9.75,9.8,71
20170301|2017-01-23 19:30,24,9.8,9.8,9.8,9.8,2
20170301|2017-01-23 20:00,24,9.79,9.79,9.78,9.78,2
20170301|2017-01-23 20:30,24,9.82,9.82,9.82,9.82,1
20170301|2017-01-23 21:00,24,9.82,9.82,9.82,9.82,2
20170301|2017-01-23 22:30,24,9.82,9.82,9.82,9.82,2
20170301|2017-01-23 23:00,24,9.82,9.82,9.82,9.82,1
20170301|2017-01-24 02:00,24,9.825,9.865,9.825,9.865,15
20170301|2017-01-24 03:00,24,9.855,9.855,9.855,9.855,1
20170301|2017-01-24 03:30,24,9.875,9.97,9.875,9.915,75
20170301|2017-01-24 04:00,24,9.965,9.965,9.955,9.955,2
20170301|2017-01-24 05:00,24,9.92,9.92,9.89,9.89,11
20170301|2017-01-24 05:30,24,9.935,9.935,9.935,9.935,1
20170301|2017-01-24 06:00,24,9.925,9.925,9.925,9.925,1
20170301|2017-01-24 06:30,24,9.925,9.925,9.925,9.925,1
20170301|2017-01-24 07:00,24,9.92,9.92,9.92,9.92,1
20170301|2017-01-24 07:30,24,9.91,9.91,9.91,9.91,2
20170301|2017-01-24 08:30,24,9.935,9.965,9.92,9.965,50
20170301|2017-01-24 09:00,24,9.97,9.98,9.925,9.94,47
20170301|2017-01-24 09:30,24,9.92,9.93,9.9,9.905,18
20170301|2017-01-24 10:00,24,9.905,9.93,9.89,9.915,18
20170301|2017-01-24 10:30,24,9.91,9.935,9.895,9.915,20
20170301|2017-01-24 11:00,24,9.915,9.915,9.81,9.88,60
20170301|2017-01-24 11:30,24,9.89,9.895,9.89,9.895,2
20170301|2017-01-24 12:00,24,9.89,9.91,9.89,9.91,25
20170301|2017-01-24 12:30,24,9.905,9.92,9.88,9.92,52
20170301|2017-01-24 13:00,24,9.92,9.985,9.895,9.98,136
20170301|2017-01-24 19:00,25,9.95,9.975,9.95,9.975,23
20170301|2017-01-24 19:30,25,9.955,9.955,9.955,9.955,3
20170301|2017-01-24 20:00,25,9.955,9.98,9.955,9.98,7
20170301|2017-01-24 20:30,25,9.96,9.96,9.96,9.96,1
20170301|2017-01-24 21:30,25,9.965,9.965,9.965,9.965,2
20170301|2017-01-24 23:00,25,9.95,9.955,9.95,9.955,3
20170301|2017-01-25 02:00,25,9.95,9.95,9.95,9.95,1
20170301|2017-01-25 02:30,25,9.95,9.95,9.95,9.95,1
20170301|2017-01-25 03:00,25,9.95,9.95,9.95,9.95,2
20170301|2017-01-25 04:00,25,9.95,9.95,9.95,9.95,2
20170301|2017-01-25 04:30,25,9.97,9.975,9.97,9.975,3
20170301|2017-01-25 06:00,25,9.975,9.975,9.975,9.975,1
20170301|2017-01-25 06:30,25,9.97,9.975,9.97,9.97,14
20170301|2017-01-25 07:00,25,9.975,9.975,9.97,9.97,6
20170301|2017-01-25 08:30,25,9.97,9.975,9.925,9.96,35
20170301|2017-01-25 09:00,25,9.94,9.94,9.94,9.94,1
20170301|2017-01-25 09:30,25,9.94,9.94,9.85,9.86,86
20170301|2017-01-25 10:00,25,9.85,9.89,9.845,9.89,20
20170301|2017-01-25 10:30,25,9.89,9.895,9.845,9.845,39
20170301|2017-01-25 11:00,25,9.86,9.86,9.85,9.85,3
20170301|2017-01-25 11:30,25,9.865,9.865,9.85,9.85,9
20170301|2017-01-25 12:00,25,9.845,9.845,9.845,9.845,3
20170301|2017-01-25 12:30,25,9.87,9.87,9.87,9.87,2
20170301|2017-01-25 13:00,25,9.86,9.86,9.81,9.85,41
20170301|2017-01-25 19:00,26,9.84,9.865,9.815,9.815,7
20170301|2017-01-25 19:30,26,9.835,9.835,9.835,9.835,4
20170301|2017-01-25 20:30,26,9.815,9.815,9.815,9.815,1
20170301|2017-01-25 21:00,26,9.84,9.84,9.84,9.84,4
20170301|2017-01-25 22:30,26,9.84,9.84,9.84,9.84,1
20170301|2017-01-25 23:00,26,9.84,9.84,9.84,9.84,1
20170301|2017-01-26 00:30,26,9.835,9.835,9.82,9.82,3
20170301|2017-01-26 01:30,26,9.82,9.82,9.815,9.815,4
20170301|2017-01-26 02:30,26,9.81,9.81,9.81,9.81,4
20170301|2017-01-26 04:00,26,9.83,9.83,9.83,9.83,1
20170301|2017-01-26 04:30,26,9.835,9.835,9.835,9.835,1
20170301|2017-01-26 07:00,26,9.815,9.815,9.815,9.815,1
20170301|2017-01-26 07:30,26,9.835,9.84,9.835,9.835,16
20170301|2017-01-26 08:30,26,9.83,9.84,9.76,9.8,67
20170301|2017-01-26 09:00,26,9.77,9.805,9.76,9.805,25
20170301|2017-01-26 09:30,26,9.81,9.82,9.8,9.82,8
20170301|2017-01-26 10:00,26,9.805,9.84,9.8,9.82,26
20170301|2017-01-26 10:30,26,9.82,9.82,9.82,9.82,1
20170301|2017-01-26 11:00,26,9.815,9.815,9.77,9.775,20
20170301|2017-01-26 11:30,26,9.775,9.775,9.755,9.755,13
20170301|2017-01-26 12:30,26,9.79,9.8,9.785,9.785,3
20170301|2017-01-26 13:00,26,9.795,9.795,9.75,9.76,45
20170301|2017-01-26 19:00,27,9.73,9.74,9.73,9.74,17
20170301|2017-01-26 20:00,27,9.72,9.72,9.72,9.72,1
20170301|2017-01-26 20:30,27,9.705,9.705,9.705,9.705,2
20170301|2017-01-26 23:00,27,9.715,9.715,9.715,9.715,5
20170301|2017-01-26 23:30,27,9.715,9.715,9.715,9.715,1
20170301|2017-01-27 02:00,27,9.725,9.725,9.725,9.725,7
20170301|2017-01-27 02:30,27,9.735,9.735,9.735,9.735,2
20170301|2017-01-27 04:00,27,9.735,9.735,9.735,9.735,3
20170301|2017-01-27 05:30,27,9.725,9.725,9.725,9.725,1
20170301|2017-01-27 07:00,27,9.73,9.73,9.73,9.73,1
20170301|2017-01-27 08:30,27,9.735,9.735,9.695,9.73,49
20170301|2017-01-27 09:00,27,9.73,9.74,9.695,9.695,35
20170301|2017-01-27 09:30,27,9.7,9.7,9.67,9.695,50
20170301|2017-01-27 10:00,27,9.675,9.68,9.66,9.675,24
20170301|2017-01-27 10:30,27,9.67,9.685,9.67,9.685,14
20170301|2017-01-27 11:00,27,9.69,9.695,9.66,9.69,41
20170301|2017-01-27 11:30,27,9.695,9.74,9.695,9.735,25
20170301|2017-01-27 12:00,27,9.72,9.74,9.7,9.7,9
20170301|2017-01-27 12:30,27,9.705,9.825,9.7,9.825,73
20170301|2017-01-27 13:00,27,9.79,9.825,9.775,9.795,55
20170301|2017-01-29 19:00,30,9.8,9.805,9.75,9.75,43
20170301|2017-01-29 19:30,30,9.75,9.78,9.745,9.765,10
20170301|2017-01-30 04:30,30,9.755,9.755,9.755,9.755,1
20170301|2017-01-30 05:30,30,9.77,9.77,9.77,9.77,2
20170301|2017-01-30 06:30,30,9.75,9.75,9.73,9.73,8
20170301|2017-01-30 07:00,30,9.73,9.73,9.73,9.73,2
20170301|2017-01-30 07:30,30,9.76,9.785,9.76,9.785,4
20170301|2017-01-30 08:30,30,9.79,9.84,9.79,9.815,25
20170301|2017-01-30 09:00,30,9.82,9.82,9.775,9.81,30
20170301|2017-01-30 09:30,30,9.775,9.79,9.76,9.76,14
20170301|2017-01-30 10:00,30,9.775,9.785,9.775,9.785,2
20170301|2017-01-30 10:30,30,9.775,9.815,9.76,9.805,22
20170301|2017-01-30 11:00,30,9.76,9.76,9.76,9.76,4
20170301|2017-01-30 12:00,30,9.795,9.795,9.795,9.795,1
20170301|2017-01-30 12:30,30,9.8,9.8,9.8,9.8,7
20170301|2017-01-30 13:00,30,9.795,9.815,9.705,9.735,91
20170301|2017-01-30 19:00,31,9.71,9.71,9.71,9.71,6
20170301|2017-01-30 19:30,31,9.705,9.705,9.705,9.705,2
20170301|2017-01-30 20:00,31,9.73,9.745,9.73,9.745,4
20170301|2017-01-31 03:30,31,9.735,9.735,9.735,9.735,1
20170301|2017-01-31 05:00,31,9.72,9.72,9.595,9.63,121
20170301|2017-01-31 05:30,31,9.63,9.64,9.63,9.64,6
20170301|2017-01-31 06:00,31,9.615,9.655,9.615,9.63,13
20170301|2017-01-31 06:30,31,9.65,9.66,9.65,9.66,10
20170301|2017-01-31 07:00,31,9.66,9.665,9.65,9.665,6
20170301|2017-01-31 07:30,31,9.66,9.665,9.66,9.665,5
20170301|2017-01-31 08:30,31,9.67,9.685,9.545,9.6,162
20170301|2017-01-31 09:00,31,9.635,9.635,9.53,9.57,103
20170301|2017-01-31 09:30,31,9.575,9.6,9.55,9.555,43
20170301|2017-01-31 10:00,31,9.555,9.575,9.55,9.555,29
20170301|2017-01-31 10:30,31,9.555,9.575,9.555,9.565,12
20170301|2017-01-31 11:00,31,9.56,9.585,9.555,9.575,18
20170301|2017-01-31 11:30,31,9.555,9.56,9.53,9.535,46
20170301|2017-01-31 12:00,31,9.54,9.57,9.53,9.57,16
20170301|2017-01-31 12:30,31,9.56,9.58,9.545,9.57,12
20170301|2017-01-31 13:00,31,9.55,9.62,9.525,9.555,142
20170301|2017-01-31 19:00,1,9.595,9.605,9.565,9.575,12
20170301|2017-01-31 19:30,1,9.585,9.585,9.585,9.585,2
20170301|2017-01-31 20:00,1,9.585,9.585,9.585,9.585,7
20170301|2017-01-31 20:30,1,9.585,9.585,9.585,9.585,3
20170301|2017-01-31 21:00,1,9.585,9.585,9.585,9.585,6
20170301|2017-01-31 22:00,1,9.6,9.6,9.6,9.6,2
20170301|2017-01-31 22:30,1,9.62,9.62,9.62,9.62,1
20170301|2017-01-31 23:30,1,9.62,9.62,9.62,9.62,2
20170301|2017-02-01 01:00,1,9.61,9.62,9.61,9.62,4
20170301|2017-02-01 02:00,1,9.61,9.62,9.61,9.62,5
20170301|2017-02-01 02:30,1,9.59,9.59,9.55,9.55,13
20170301|2017-02-01 04:00,1,9.555,9.555,9.545,9.55,7
20170301|2017-02-01 07:00,1,9.57,9.58,9.57,9.58,2
20170301|2017-02-01 07:30,1,9.575,9.575,9.575,9.575,1
20170301|2017-02-01 08:30,1,9.56,9.575,9.52,9.545,66
20170301|2017-02-01 09:00,1,9.555,9.57,9.53,9.56,33
20170301|2017-02-01 09:30,1,9.545,9.56,9.505,9.505,64
20170301|2017-02-01 10:00,1,9.51,9.555,9.5,9.51,34
20170301|2017-02-01 10:30,1,9.515,9.53,9.515,9.53,5
20170301|2017-02-01 11:00,1,9.54,9.54,9.54,9.54,7
20170301|2017-02-01 11:30,1,9.545,9.545,9.545,9.545,2
20170301|2017-02-01 12:00,1,9.56,9.585,9.56,9.585,13
20170301|2017-02-01 12:30,1,9.56,9.56,9.56,9.56,1
20170301|2017-02-01 13:00,1,9.56,9.56,9.52,9.53,32
20170301|2017-02-01 19:00,2,9.535,9.57,9.53,9.555,14
20170301|2017-02-01 19:30,2,9.535,9.535,9.535,9.535,1
20170301|2017-02-01 20:00,2,9.53,9.53,9.49,9.49,20
20170301|2017-02-01 20:30,2,9.515,9.515,9.515,9.515,1
20170301|2017-02-01 21:00,2,9.535,9.58,9.525,9.58,7
20170301|2017-02-01 21:30,2,9.575,9.575,9.575,9.575,1
20170301|2017-02-01 22:00,2,9.535,9.535,9.535,9.535,2
20170301|2017-02-01 23:30,2,9.565,9.565,9.565,9.565,1
20170301|2017-02-02 02:00,2,9.575,9.575,9.56,9.56,3
20170301|2017-02-02 02:30,2,9.56,9.56,9.56,9.56,2
20170301|2017-02-02 06:30,2,9.555,9.555,9.555,9.555,2
20170301|2017-02-02 07:30,2,9.57,9.57,9.57,9.57,1
20170301|2017-02-02 08:30,2,9.58,9.585,9.52,9.525,27
20170301|2017-02-02 09:00,2,9.52,9.52,9.48,9.52,70
20170301|2017-02-02 09:30,2,9.5,9.515,9.47,9.47,39
20170301|2017-02-02 10:00,2,9.49,9.52,9.49,9.52,11
20170301|2017-02-02 10:30,2,9.5,9.525,9.49,9.49,28
20170301|2017-02-02 11:00,2,9.5,9.545,9.48,9.48,34
20170301|2017-02-02 11:30,2,9.53,9.535,9.53,9.535,2
20170301|2017-02-02 12:30,2,9.54,9.54,9.535,9.535,2
20170301|2017-02-02 13:00,2,9.51,9.55,9.505,9.535,27
20170301|2017-02-02 19:00,3,9.515,9.6,9.515,9.6,29
20170301|2017-02-02 19:30,3,9.58,9.58,9.58,9.58,1
20170301|2017-02-02 20:00,3,9.585,9.585,9.585,9.585,1
20170301|2017-02-02 20:30,3,9.585,9.585,9.58,9.58,3
20170301|2017-02-02 21:00,3,9.58,9.585,9.58,9.585,2
20170301|2017-02-02 21:30,3,9.585,9.59,9.585,9.59,3
20170301|2017-02-02 22:30,3,9.59,9.6,9.59,9.6,3
20170301|2017-02-02 23:00,3,9.58,9.58,9.58,9.58,1
20170301|2017-02-02 23:30,3,9.6,9.6,9.6,9.6,1
20170301|2017-02-03 01:00,3,9.585,9.585,9.585,9.585,1
20170301|2017-02-03 03:00,3,9.575,9.575,9.575,9.575,1
20170301|2017-02-03 03:30,3,9.58,9.58,9.58,9.58,1
20170301|2017-02-03 04:30,3,9.58,9.58,9.575,9.575,2
20170301|2017-02-03 06:30,3,9.57,9.57,9.57,9.57,2
20170301|2017-02-03 07:00,3,9.575,9.605,9.575,9.58,11
20170301|2017-02-03 08:30,3,9.59,9.6,9.53,9.545,23
20170301|2017-02-03 09:00,3,9.535,9.545,9.52,9.53,18
20170301|2017-02-03 09:30,3,9.53,9.57,9.53,9.57,8
20170301|2017-02-03 10:00,3,9.57,9.57,9.57,9.57,1
20170301|2017-02-03 10:30,3,9.54,9.565,9.54,9.565,4
20170301|2017-02-03 11:00,3,9.54,9.575,9.535,9.575,12
20170301|2017-02-03 11:30,3,9.555,9.555,9.54,9.55,11
20170301|2017-02-03 12:00,3,9.575,9.585,9.545,9.545,7
20170301|2017-02-03 12:30,3,9.55,9.55,9.51,9.52,30
20170301|2017-02-03 13:00,3,9.52,9.55,9.505,9.505,49
20170301|2017-02-05 19:00,6,9.5,9.645,9.5,9.645,49
20170301|2017-02-05 19:30,6,9.6,9.615,9.6,9.615,5
20170301|2017-02-05 20:00,6,9.615,9.63,9.57,9.57,17
20170301|2017-02-05 20:30,6,9.59,9.59,9.58,9.58,2
20170301|2017-02-05 21:00,6,9.565,9.565,9.55,9.55,5
20170301|2017-02-05 21:30,6,9.575,9.58,9.57,9.58,3
20170301|2017-02-06 00:30,6,9.58,9.58,9.58,9.58,1
20170301|2017-02-06 01:30,6,9.57,9.57,9.56,9.56,8
20170301|2017-02-06 02:00,6,9.565,9.565,9.55,9.55,9
20170301|2017-02-06 02:30,6,9.55,9.55,9.55,9.55,4
20170301|2017-02-06 03:30,6,9.56,9.56,9.55,9.55,2
20170301|2017-02-06 05:30,6,9.545,9.545,9.545,9.545,1
20170301|2017-02-06 07:00,6,9.545,9.545,9.545,9.545,1
20170301|2017-02-06 08:30,6,9.555,9.555,9.515,9.535,15
20170301|2017-02-06 09:00,6,9.54,9.54,9.52,9.54,10
20170301|2017-02-06 09:30,6,9.53,9.53,9.505,9.505,13
20170301|2017-02-06 10:00,6,9.505,9.51,9.5,9.51,11
20170301|2017-02-06 10:30,6,9.53,9.53,9.525,9.53,3
20170301|2017-02-06 11:00,6,9.53,9.53,9.53,9.53,1
20170301|2017-02-06 11:30,6,9.52,9.52,9.5,9.5,7
20170301|2017-02-06 12:00,6,9.5,9.5,9.5,9.5,2
20170301|2017-02-06 12:30,6,9.495,9.515,9.49,9.515,15
20170301|2017-02-06 13:00,6,9.515,9.515,9.48,9.49,31
20170301|2017-02-06 19:00,7,9.475,9.475,9.47,9.47,5
20170301|2017-02-06 19:30,7,9.47,9.485,9.465,9.485,13
20170301|2017-02-06 20:30,7,9.49,9.49,9.49,9.49,1
20170301|2017-02-06 21:00,7,9.475,9.475,9.475,9.475,1
20170301|2017-02-06 22:00,7,9.475,9.475,9.47,9.47,4
20170301|2017-02-06 22:30,7,9.47,9.47,9.47,9.47,1
20170301|2017-02-07 03:00,7,9.485,9.485,9.485,9.485,1
20170301|2017-02-07 03:30,7,9.485,9.485,9.485,9.485,4
20170301|2017-02-07 04:00,7,9.485,9.49,9.485,9.49,4
20170301|2017-02-07 05:30,7,9.49,9.49,9.49,9.49,1
20170301|2017-02-07 06:30,7,9.48,9.48,9.42,9.45,108
20170301|2017-02-07 07:00,7,9.44,9.44,9.44,9.44,3
20170301|2017-02-07 08:30,7,9.43,9.445,9.415,9.445,27
20170301|2017-02-07 09:00,7,9.435,9.44,9.355,9.37,100
20170301|2017-02-07 09:30,7,9.37,9.4,9.34,9.375,115
20170301|2017-02-07 10:00,7,9.355,9.385,9.345,9.35,35
20170301|2017-02-07 10:30,7,9.345,9.405,9.34,9.405,27
20170301|2017-02-07 11:00,7,9.375,9.4,9.375,9.39,4
20170301|2017-02-07 11:30,7,9.37,9.41,9.37,9.41,17
20170301|2017-02-07 12:00,7,9.4,9.41,9.395,9.395,5
20170301|2017-02-07 12:30,7,9.415,9.435,9.415,9.435,5
20170301|2017-02-07 13:00,7,9.395,9.435,9.395,9.41,15
20170301|2017-02-07 19:00,8,9.39,9.39,9.39,9.39,11
20170301|2017-02-07 20:00,8,9.405,9.405,9.405,9.405,1
20170301|2017-02-07 20:30,8,9.405,9.405,9.405,9.405,2
20170301|2017-02-07 21:00,8,9.39,9.39,9.39,9.39,4
20170301|2017-02-07 22:30,8,9.41,9.41,9.41,9.41,3
20170301|2017-02-07 23:30,8,9.42,9.42,9.42,9.42,3
20170301|2017-02-08 00:00,8,9.4,9.4,9.395,9.395,2
20170301|2017-02-08 01:30,8,9.395,9.395,9.395,9.395,3
20170301|2017-02-08 03:00,8,9.415,9.415,9.415,9.415,2
20170301|2017-02-08 03:30,8,9.42,9.42,9.42,9.42,1
20170301|2017-02-08 04:30,8,9.425,9.43,9.425,9.43,4
20170301|2017-02-08 05:00,8,9.44,9.44,9.44,9.44,3
20170301|2017-02-08 05:30,8,9.455,9.46,9.435,9.435,4
20170301|2017-02-08 07:00,8,9.435,9.435,9.435,9.435,1
20170301|2017-02-08 07:30,8,9.45,9.455,9.45,9.455,4
20170301|2017-02-08 08:30,8,9.42,9.45,9.41,9.415,19
20170301|2017-02-08 09:00,8,9.445,9.445,9.445,9.445,4
20170301|2017-02-08 09:30,8,9.435,9.47,9.4,9.4,49
20170301|2017-02-08 10:00,8,9.42,9.44,9.4,9.4,22
20170301|2017-02-08 10:30,8,9.41,9.455,9.4,9.455,25
20170301|2017-02-08 11:00,8,9.455,9.5,9.42,9.44,34
20170301|2017-02-08 11:30,8,9.445,9.47,9.445,9.47,8
20170301|2017-02-08 12:00,8,9.46,9.48,9.45,9.465,7
20170301|2017-02-08 12:30,8,9.49,9.55,9.46,9.53,73
20170301|2017-02-08 13:00,8,9.52,9.565,9.52,9.53,91
20170301|2017-02-08 19:00,9,9.53,9.605,9.53,9.555,40
20170301|2017-02-08 20:00,9,9.56,9.56,9.56,9.56,1
20170301|2017-02-08 21:30,9,9.56,9.56,9.56,9.56,1
20170301|2017-02-09 00:30,9,9.555,9.575,9.555,9.575,5
20170301|2017-02-09 01:00,9,9.58,9.59,9.58,9.59,10
20170301|2017-02-09 02:00,9,9.585,9.585,9.585,9.585,1
20170301|2017-02-09 03:00,9,9.585,9.585,9.585,9.585,5
20170301|2017-02-09 04:00,9,9.565,9.565,9.55,9.55,5
20170301|2017-02-09 04:30,9,9.555,9.555,9.55,9.55,4
20170301|2017-02-09 05:00,9,9.55,9.55,9.55,9.55,2
20170301|2017-02-09 05:30,9,9.575,9.575,9.55,9.55,3
20170301|2017-02-09 06:00,9,9.55,9.55,9.55,9.55,2
20170301|2017-02-09 06:30,9,9.565,9.565,9.565,9.565,2
20170301|2017-02-09 07:00,9,9.57,9.57,9.57,9.57,1
20170301|2017-02-09 07:30,9,9.57,9.57,9.57,9.57,2
20170301|2017-02-09 08:30,9,9.55,9.555,9.525,9.535,35
20170301|2017-02-09 09:00,9,9.57,9.57,9.56,9.56,4
20170301|2017-02-09 09:30,9,9.545,9.55,9.545,9.55,7
20170301|2017-02-09 10:00,9,9.56,9.56,9.535,9.555,16
20170301|2017-02-09 10:30,9,9.55,9.585,9.55,9.585,38
20170301|2017-02-09 11:00,9,9.585,9.6,9.42,9.47,118
20170301|2017-02-09 11:30,9,9.47,9.49,9.465,9.49,15
20170301|2017-02-09 12:00,9,9.49,9.49,9.435,9.465,32
20170301|2017-02-09 12:30,9,9.465,9.475,9.45,9.475,8
20170301|2017-02-09 13:00,9,9.46,9.495,9.44,9.46,50
20170301|2017-02-09 19:00,10,9.435,9.435,9.435,9.435,1
20170301|2017-02-09 19:30,10,9.46,9.47,9.46,9.47,2
20170301|2017-02-09 20:00,10,9.475,9.48,9.475,9.48,4
20170301|2017-02-09 20:30,10,9.48,9.48,9.48,9.48,1
20170301|2017-02-09 21:00,10,9.48,9.485,9.48,9.485,2
20170301|2017-02-09 22:00,10,9.485,9.485,9.485,9.485,1
20170301|2017-02-10 00:00,10,9.485,9.485,9.485,9.485,2
20170301|2017-02-10 01:00,10,9.485,9.485,9.485,9.485,2
20170301|2017-02-10 02:00,10,9.485,9.485,9.485,9.485,6
20170301|2017-02-10 03:00,10,9.485,9.485,9.47,9.47,6
20170301|2017-02-10 04:00,10,9.485,9.49,9.485,9.49,5
20170301|2017-02-10 06:00,10,9.49,9.49,9.48,9.48,2
20170301|2017-02-10 06:30,10,9.48,9.48,9.48,9.48,1
20170301|2017-02-10 07:00,10,9.48,9.48,9.48,9.48,1
20170301|2017-02-10 07:30,10,9.48,9.485,9.48,9.485,2
20170301|2017-02-10 08:30,10,9.485,9.535,9.48,9.535,98
20170301|2017-02-10 09:00,10,9.535,9.6,9.535,9.57,40
20170301|2017-02-10 09:30,10,9.56,9.57,9.55,9.55,8
20170301|2017-02-10 10:00,10,9.545,9.56,9.545,9.56,6
20170301|2017-02-10 10:30,10,9.55,9.555,9.51,9.51,15
20170301|2017-02-10 11:00,10,9.505,9.52,9.505,9.52,4
20170301|2017-02-10 11:30,10,9.52,9.52,9.515,9.515,2
20170301|2017-02-10 12:00,10,9.515,9.515,9.5,9.515,15
20170301|2017-02-10 12:30,10,9.515,9.545,9.5,9.545,25
20170301|2017-02-10 13:00,10,9.54,9.585,9.54,9.55,39
20170301|2017-02-12 19:00,13,9.54,9.54,9.525,9.535,7
20170301|2017-02-12 19:30,13,9.505,9.515,9.45,9.45,20
20170301|2017-02-12 20:30,13,9.5,9.51,9.5,9.51,6
20170301|2017-02-12 21:00,13,9.48,9.48,9.48,9.48,6
20170301|2017-02-12 23:00,13,9.48,9.48,9.48,9.48,1
20170301|2017-02-13 01:00,13,9.48,9.48,9.48,9.48,1
20170301|2017-02-13 01:30,13,9.5,9.5,9.5,9.5,4
20170301|2017-02-13 02:00,13,9.5,9.53,9.5,9.52,5
20170301|2017-02-13 02:30,13,9.525,9.525,9.52,9.52,17
20170301|2017-02-13 03:00,13,9.52,9.52,9.52,9.52,7
20170301|2017-02-13 06:00,13,9.505,9.505,9.5,9.5,3
20170301|2017-02-13 07:00,13,9.5,9.5,9.5,9.5,1
20170301|2017-02-13 07:30,13,9.5,9.5,9.5,9.5,3
20170301|2017-02-13 08:30,13,9.515,9.515,9.515,9.515,1
20170301|2017-02-13 09:00,13,9.49,9.49,9.48,9.48,5
20170301|2017-02-13 09:30,13,9.475,9.495,9.455,9.455,21
20170301|2017-02-13 10:00,13,9.46,9.5,9.46,9.5,14
20170301|2017-02-13 10:30,13,9.495,9.5,9.495,9.495,4
20170301|2017-02-13 11:00,13,9.495,9.5,9.49,9.49,5
20170301|2017-02-13 11:30,13,9.5,9.5,9.5,9.5,1
20170301|2017-02-13 12:00,13,9.51,9.51,9.51,9.51,1
20170301|2017-02-13 12:30,13,9.515,9.52,9.5,9.5,3
20170301|2017-02-13 13:00,13,9.49,9.5,9.45,9.45,25
20170301|2017-02-13 19:00,14,9.48,9.49,9.48,9.48,6
20170301|2017-02-13 20:00,14,9.49,9.49,9.49,9.49,2
20170301|2017-02-14 02:00,14,9.49,9.49,9.49,9.49,2
20170301|2017-02-14 02:30,14,9.485,9.49,9.485,9.49,4
20170301|2017-02-14 03:00,14,9.49,9.49,9.49,9.49,5
20170301|2017-02-14 04:00,14,9.49,9.49,9.49,9.49,1
20170301|2017-02-14 04:30,14,9.485,9.485,9.445,9.445,20
20170301|2017-02-14 05:30,14,9.45,9.45,9.45,9.45,4
20170301|2017-02-14 06:00,14,9.45,9.45,9.45,9.45,1
20170301|2017-02-14 07:00,14,9.45,9.465,9.45,9.465,4
20170301|2017-02-14 07:30,14,9.47,9.47,9.46,9.46,5
20170301|2017-02-14 08:30,14,9.47,9.51,9.47,9.505,60
20170301|2017-02-14 09:00,14,9.52,9.52,9.45,9.45,28
20170301|2017-02-14 09:30,14,9.455,9.46,9.42,9.42,24
20170301|2017-02-14 10:00,14,9.435,9.465,9.42,9.465,15
20170301|2017-02-14 10:30,14,9.46,9.46,9.43,9.44,5
20170301|2017-02-14 11:00,14,9.435,9.445,9.435,9.445,6
20170301|2017-02-14 11:30,14,9.435,9.435,9.43,9.43,2
20170301|2017-02-14 12:00,14,9.435,9.46,9.41,9.46,19
20170301|2017-02-14 12:30,14,9.45,9.48,9.425,9.48,25
20170301|2017-02-14 13:00,14,9.445,9.445,9.425,9.43,10
20170301|2017-02-14 19:00,15,9.425,9.425,9.425,9.425,2
20170301|2017-02-14 20:00,15,9.415,9.425,9.41,9.425,5
20170301|2017-02-14 20:30,15,9.42,9.42,9.42,9.42,1
20170301|2017-02-14 21:30,15,9.425,9.425,9.425,9.425,1
20170301|2017-02-14 23:30,15,9.435,9.435,9.435,9.435,1
20170301|2017-02-15 03:30,15,9.425,9.44,9.425,9.44,2
20170301|2017-02-15 04:30,15,9.44,9.44,9.44,9.44,1
20170301|2017-02-15 05:00,15,9.44,9.44,9.44,9.44,2
20170301|2017-02-15 06:00,15,9.43,9.43,9.425,9.425,3
20170301|2017-02-15 07:30,15,9.425,9.425,9.42,9.42,2
20170301|2017-02-15 08:30,15,9.43,9.445,9.4,9.415,105
20170301|2017-02-15 09:00,15,9.405,9.415,9.4,9.415,4
20170301|2017-02-15 09:30,15,9.43,9.435,9.4,9.435,35
20170301|2017-02-15 10:00,15,9.405,9.44,9.4,9.44,70
20170301|2017-02-15 10:30,15,9.42,9.445,9.42,9.43,29
20170301|2017-02-15 11:00,15,9.425,9.435,9.41,9.425,21
20170301|2017-02-15 11:30,15,9.415,9.435,9.415,9.435,6
20170301|2017-02-15 12:00,15,9.415,9.435,9.415,9.43,6
20170301|2017-02-15 12:30,15,9.41,9.41,9.36,9.36,107
20170301|2017-02-15 13:00,15,9.38,9.395,9.375,9.395,5
20170301|2017-02-15 19:00,16,9.38,9.385,9.38,9.385,2
20170301|2017-02-15 19:30,16,9.38,9.38,9.38,9.38,6
20170301|2017-02-15 20:30,16,9.37,9.37,9.37,9.37,1
20170301|2017-02-15 21:00,16,9.37,9.37,9.37,9.37,2
20170301|2017-02-15 22:00,16,9.38,9.38,9.38,9.38,2
20170301|2017-02-15 22:30,16,9.38,9.38,9.38,9.38,2
20170301|2017-02-16 00:00,16,9.37,9.37,9.37,9.37,5
20170301|2017-02-16 00:30,16,9.37,9.37,9.37,9.37,2
20170301|2017-02-16 01:00,16,9.37,9.37,9.37,9.37,1
20170301|2017-02-16 02:30,16,9.38,9.395,9.38,9.395,16
20170301|2017-02-16 03:00,16,9.41,9.435,9.41,9.435,35
20170301|2017-02-16 03:30,16,9.435,9.435,9.415,9.415,3
20170301|2017-02-16 04:30,16,9.43,9.43,9.42,9.42,7
20170301|2017-02-16 05:30,16,9.43,9.43,9.43,9.43,1
20170301|2017-02-16 06:00,16,9.425,9.425,9.425,9.425,3
20170301|2017-02-16 07:00,16,9.405,9.405,9.405,9.405,2
20170301|2017-02-16 07:30,16,9.41,9.41,9.41,9.41,1
20170301|2017-02-16 08:30,16,9.43,9.435,9.415,9.415,13
20170301|2017-02-16 09:00,16,9.4,9.41,9.37,9.41,35
20170301|2017-02-16 09:30,16,9.405,9.425,9.4,9.42,54
20170301|2017-02-16 10:00,16,9.415,9.43,9.41,9.415,16
20170301|2017-02-16 10:30,16,9.42,9.42,9.405,9.405,11
20170301|2017-02-16 11:00,16,9.39,9.405,9.39,9.39,6
20170301|2017-02-16 11:30,16,9.385,9.385,9.37,9.37,27
20170301|2017-02-16 12:00,16,9.37,9.37,9.36,9.36,4
20170301|2017-02-16 12:30,16,9.37,9.37,9.365,9.365,12
20170301|2017-02-16 13:00,16,9.365,9.365,9.3,9.33,138
20170301|2017-02-16 19:00,17,9.31,9.31,9.3,9.3,16
20170301|2017-02-16 19:30,17,9.34,9.36,9.34,9.36,6
20170301|2017-02-16 20:00,17,9.355,9.355,9.355,9.355,1
20170301|2017-02-16 20:30,17,9.35,9.35,9.35,9.35,1
20170301|2017-02-16 21:00,17,9.35,9.35,9.35,9.35,1
20170301|2017-02-16 23:00,17,9.335,9.335,9.33,9.33,4
20170301|2017-02-17 01:30,17,9.345,9.345,9.335,9.335,2
20170301|2017-02-17 02:00,17,9.33,9.33,9.325,9.325,2
20170301|2017-02-17 02:30,17,9.34,9.34,9.34,9.34,1
20170301|2017-02-17 03:30,17,9.345,9.345,9.345,9.345,2
20170301|2017-02-17 04:00,17,9.34,9.34,9.34,9.34,2
20170301|2017-02-17 05:00,17,9.33,9.33,9.33,9.33,1
20170301|2017-02-17 05:30,17,9.34,9.34,9.34,9.34,1
20170301|2017-02-17 06:00,17,9.345,9.345,9.345,9.345,4
20170301|2017-02-17 06:30,17,9.355,9.365,9.325,9.34,23
20170301|2017-02-17 07:00,17,9.345,9.35,9.345,9.35,3
20170301|2017-02-17 07:30,17,9.35,9.35,9.35,9.35,7
20170301|2017-02-17 08:30,17,9.34,9.355,9.31,9.31,35
20170301|2017-02-17 09:00,17,9.335,9.355,9.305,9.335,31
20170301|2017-02-17 09:30,17,9.32,9.32,9.315,9.315,5
20170301|2017-02-17 10:00,17,9.315,9.365,9.315,9.34,13
20170301|2017-02-17 10:30,17,9.36,9.36,9.32,9.36,16
20170301|2017-02-17 11:00,17,9.36,9.36,9.31,9.345,39
20170301|2017-02-17 11:30,17,9.325,9.355,9.325,9.355,3
20170301|2017-02-17 12:00,17,9.355,9.355,9.355,9.355,1
20170301|2017-02-17 12:30,17,9.35,9.35,9.335,9.335,3
20170301|2017-02-17 13:00,17,9.33,9.365,9.33,9.365,22
20170301|2017-02-20 19:00,21,9.365,9.38,9.365,9.37,11
20170301|2017-02-20 20:00,21,9.38,9.38,9.38,9.38,2
20170301|2017-02-20 20:30,21,9.39,9.475,9.39,9.405,87
20170301|2017-02-20 23:00,21,9.395,9.395,9.39,9.39,2
20170301|2017-02-21 00:30,21,9.42,9.465,9.42,9.465,7
20170301|2017-02-21 01:00,21,9.47,9.47,9.435,9.435,8
20170301|2017-02-21 01:30,21,9.43,9.43,9.43,9.43,1
20170301|2017-02-21 02:00,21,9.445,9.445,9.445,9.445,1
20170301|2017-02-21 02:30,21,9.445,9.445,9.445,9.445,1
20170301|2017-02-21 03:00,21,9.43,9.45,9.43,9.44,9
20170301|2017-02-21 03:30,21,9.44,9.44,9.44,9.44,3
20170301|2017-02-21 04:00,21,9.435,9.465,9.435,9.46,10
20170301|2017-02-21 04:30,21,9.46,9.465,9.46,9.46,9
20170301|2017-02-21 05:00,21,9.47,9.485,9.45,9.45,29
20170301|2017-02-21 05:30,21,9.46,9.46,9.44,9.45,7
20170301|2017-02-21 06:00,21,9.47,9.51,9.455,9.51,29
20170301|2017-02-21 06:30,21,9.51,9.51,9.505,9.505,5
20170301|2017-02-21 07:00,21,9.48,9.51,9.48,9.51,4
20170301|2017-02-21 07:30,21,9.47,9.475,9.455,9.475,5
20170301|2017-02-21 08:30,21,9.45,9.5,9.435,9.435,29
20170301|2017-02-21 09:00,21,9.44,9.46,9.435,9.435,13
20170301|2017-02-21 09:30,21,9.425,9.47,9.41,9.435,26
20170301|2017-02-21 10:00,21,9.435,9.46,9.405,9.45,57
20170301|2017-02-21 10:30,21,9.455,9.455,9.38,9.42,14
20170301|2017-02-21 11:00,21,9.415,9.425,9.39,9.425,12
20170301|2017-02-21 11:30,21,9.42,9.42,9.4,9.4,18
20170301|2017-02-21 12:00,21,9.415,9.415,9.415,9.415,1
20170301|2017-02-21 12:30,21,9.415,9.42,9.375,9.375,21
20170301|2017-02-21 13:00,21,9.38,9.44,9.375,9.435,47
20170301|2017-02-21 21:30,22,9.425,9.425,9.425,9.425,1
20170301|2017-02-21 22:30,22,9.405,9.405,9.4,9.4,2
20170301|2017-02-21 23:30,22,9.41,9.41,9.41,9.41,1
20170301|2017-02-22 00:00,22,9.41,9.41,9.41,9.41,1
20170301|2017-02-22 00:30,22,9.405,9.405,9.38,9.38,5
20170301|2017-02-22 01:00,22,9.38,9.38,9.38,9.38,1
20170301|2017-02-22 01:30,22,9.41,9.41,9.41,9.41,1
20170301|2017-02-22 03:00,22,9.43,9.43,9.43,9.43,3
20170301|2017-02-22 04:30,22,9.425,9.425,9.425,9.425,1
20170301|2017-02-22 07:30,22,9.425,9.425,9.425,9.425,2
20170301|2017-02-22 08:30,22,9.4,9.46,9.395,9.41,52
20170301|2017-02-22 09:00,22,9.43,9.43,9.395,9.4,49
20170301|2017-02-22 09:30,22,9.395,9.43,9.385,9.43,38
20170301|2017-02-22 10:00,22,9.43,9.43,9.4,9.4,20
20170301|2017-02-22 10:30,22,9.405,9.415,9.375,9.375,22
20170301|2017-02-22 11:00,22,9.37,9.37,9.27,9.32,119
20170301|2017-02-22 11:30,22,9.31,9.355,9.31,9.355,10
20170301|2017-02-22 12:00,22,9.345,9.425,9.345,9.425,94
20170301|2017-02-22 12:30,22,9.42,9.44,9.395,9.42,78
20170301|2017-02-22 13:00,22,9.425,9.475,9.42,9.455,66
20170301|2017-02-22 19:00,23,9.45,9.46,9.43,9.43,26
20170301|2017-02-22 19:30,23,9.425,9.445,9.425,9.44,6
20170301|2017-02-22 20:00,23,9.435,9.435,9.435,9.435,2
20170301|2017-02-22 20:30,23,9.44,9.44,9.44,9.44,1
20170301|2017-02-22 21:00,23,9.435,9.445,9.435,9.445,2
20170301|2017-02-22 21:30,23,9.445,9.45,9.445,9.445,4
20170301|2017-02-22 22:00,23,9.45,9.45,9.44,9.44,2
20170301|2017-02-22 23:30,23,9.455,9.455,9.455,9.455,3
20170301|2017-02-23 00:00,23,9.46,9.465,9.46,9.465,6
20170301|2017-02-23 00:30,23,9.465,9.465,9.465,9.465,1
20170301|2017-02-23 02:30,23,9.465,9.465,9.465,9.465,2
20170301|2017-02-23 03:00,23,9.47,9.475,9.465,9.465,6
20170301|2017-02-23 04:00,23,9.465,9.465,9.465,9.465,1
20170301|2017-02-23 04:30,23,9.465,9.5,9.4,9.4,56
20170301|2017-02-23 05:30,23,9.455,9.455,9.42,9.42,2
20170301|2017-02-23 06:30,23,9.43,9.43,9.42,9.43,27
20170301|2017-02-23 07:00,23,9.43,9.445,9.425,9.43,11
20170301|2017-02-23 07:30,23,9.43,9.43,9.425,9.425,4
20170301|2017-02-23 08:30,23,9.405,9.45,9.4,9.45,26
20170301|2017-02-23 09:00,23,9.46,9.475,9.435,9.46,8
20170301|2017-02-23 09:30,23,9.45,9.49,9.45,9.49,11
20170301|2017-02-23 10:00,23,9.49,9.5,9.465,9.465,34
20170301|2017-02-23 10:30,23,9.465,9.49,9.46,9.48,9
20170301|2017-02-23 11:00,23,9.49,9.5,9.485,9.495,11
20170301|2017-02-23 11:30,23,9.495,9.5,9.48,9.48,6
20170301|2017-02-23 12:00,23,9.475,9.475,9.46,9.46,9
20170301|2017-02-23 12:30,23,9.46,9.46,9.46,9.46,3
20170301|2017-02-23 13:00,23,9.44,9.475,9.44,9.44,17
20170301|2017-02-23 19:00,24,9.45,9.45,9.45,9.45,14
20170301|2017-02-23 19:30,24,9.43,9.44,9.43,9.44,5
20170301|2017-02-23 20:00,24,9.43,9.43,9.415,9.415,18
20170301|2017-02-23 20:30,24,9.43,9.43,9.43,9.43,3
20170301|2017-02-23 21:30,24,9.415,9.415,9.415,9.415,3
20170301|2017-02-23 22:00,24,9.405,9.405,9.405,9.405,2
20170301|2017-02-23 23:30,24,9.41,9.41,9.41,9.41,1
20170301|2017-02-24 00:00,24,9.4,9.4,9.4,9.4,2
20170301|2017-02-24 00:30,24,9.4,9.4,9.4,9.4,1
20170301|2017-02-24 01:00,24,9.395,9.395,9.38,9.38,5
20170301|2017-02-24 01:30,24,9.38,9.38,9.375,9.375,3
20170301|2017-02-24 02:30,24,9.395,9.395,9.37,9.37,3
20170301|2017-02-24 05:30,24,9.38,9.38,9.38,9.38,1
20170301|2017-02-24 06:00,24,9.38,9.395,9.36,9.395,25
20170301|2017-02-24 06:30,24,9.39,9.39,9.39,9.39,1
20170301|2017-02-24 07:00,24,9.41,9.41,9.41,9.41,1
20170301|2017-02-24 07:30,24,9.425,9.425,9.41,9.41,2
20170301|2017-02-24 08:30,24,9.415,9.415,9.375,9.385,40
20170301|2017-02-24 09:00,24,9.39,9.415,9.38,9.405,23
20170301|2017-02-24 09:30,24,9.41,9.44,9.375,9.38,59
20170301|2017-02-24 10:00,24,9.39,9.435,9.37,9.37,34
20170301|2017-02-24 10:30,24,9.4,9.4,9.39,9.39,9
20170301|2017-02-24 11:00,24,9.405,9.415,9.4,9.415,5
20170301|2017-02-24 11:30,24,9.4,9.43,9.39,9.43,14
20170301|2017-02-24 12:00,24,9.42,9.42,9.4,9.405,6
20170301|2017-02-24 12:30,24,9.42,9.42,9.395,9.4,14
20170301|2017-02-24 13:00,24,9.4,9.435,9.4,9.435,15
20170301|2017-02-26 19:00,27,9.44,9.45,9.37,9.37,19
20170301|2017-02-26 19:30,27,9.36,9.36,9.36,9.36,2
20170301|2017-02-26 20:00,27,9.355,9.355,9.355,9.355,1
20170301|2017-02-26 20:30,27,9.375,9.38,9.375,9.38,3
20170301|2017-02-27 00:30,27,9.37,9.37,9.37,9.37,1
20170301|2017-02-27 01:30,27,9.365,9.365,9.365,9.365,3
20170301|2017-02-27 02:00,27,9.365,9.365,9.365,9.365,1
20170301|2017-02-27 04:00,27,9.36,9.36,9.36,9.36,1
20170301|2017-02-27 04:30,27,9.36,9.36,9.36,9.36,1
20170301|2017-02-27 05:00,27,9.355,9.355,9.355,9.355,5
20170301|2017-02-27 05:30,27,9.355,9.355,9.355,9.355,2
20170301|2017-02-27 07:00,27,9.365,9.375,9.365,9.375,3
20170301|2017-02-27 08:30,27,9.38,9.405,9.345,9.345,56
20170301|2017-02-27 09:00,27,9.38,9.38,9.35,9.35,5
20170301|2017-02-27 09:30,27,9.355,9.36,9.33,9.34,34
20170301|2017-02-27 10:00,27,9.335,9.36,9.33,9.34,41
20170301|2017-02-27 10:30,27,9.33,9.36,9.33,9.355,24
20170301|2017-02-27 11:00,27,9.34,9.36,9.34,9.35,3
20170301|2017-02-27 11:30,27,9.37,9.37,9.37,9.37,3
20170301|2017-02-27 12:00,27,9.35,9.35,9.345,9.345,4
20170301|2017-02-27 12:30,27,9.355,9.38,9.345,9.38,27
20170301|2017-02-27 13:00,27,9.39,9.39,9.33,9.33,39
20170301|2017-02-28 08:30,28,9.39,9.39,9.39,9.39,2
20170301|2017-02-28 09:00,28,9.385,9.39,9.38,9.39,3
20170301|2017-02-28 09:30,28,9.415,9.42,9.415,9.42,9
20170301|2017-02-28 12:00,28,9.325,9.325,9.325,9.325,3
20170301|2017-02-28 12:30,28,9.305,9.305,9.305,9.305,3
20170301|2017-03-01 06:00,1,9.295,9.295,9.295,9.295,1
20170301|2017-03-02 07:00,2,9.34,9.34,9.335,9.335,3
20170301|2017-03-02 19:30,3,9.35,9.35,9.35,9.35,1
20170301|2017-03-08 08:30,8,9.355,9.355,9.355,9.355,1
20170301|2017-03-09 08:30,9,9.365,9.365,9.365,9.365,1
20170301|2017-03-09 10:30,9,9.465,9.465,9.465,9.465,7
20170301|2017-03-09 11:30,9,9.445,9.445,9.445,9.445,3
20170301|2017-03-09 12:00,9,9.445,9.445,9.445,9.445,4
20170301|2017-03-10 09:00,10,9.45,9.45,9.45,9.45,7
20170301|2017-03-14 09:00,14,9.58,9.58,9.58,9.58,10
20170301|2017-03-14 09:30,14,9.58,9.58,9.58,9.58,17
20170301|2017-03-14 11:00,14,9.55,9.55,9.55,9.55,3
20170301|2017-03-14 11:30,14,9.55,9.55,9.55,9.55,6
20170501|2016-09-15 11:00,15,10.51,10.51,10.51,10.51,1
20170501|2016-09-19 06:00,19,10.62,10.62,10.62,10.62,1
20170501|2016-09-19 07:00,19,10.59,10.59,10.59,10.59,1
20170501|2016-09-19 10:00,19,10.55,10.55,10.55,10.55,2
20170501|2016-09-21 09:30,21,10.505,10.505,10.505,10.505,1
20170501|2016-09-29 21:00,30,10.41,10.41,10.41,10.41,2
20170501|2016-09-30 09:00,30,10.45,10.45,10.45,10.45,2
20170501|2016-10-04 11:30,4,10.86,10.86,10.86,10.86,1
20170501|2016-10-11 11:00,11,11,11,11,11,4
20170501|2016-11-16 04:30,16,10,10,10,10,1
20170501|2016-11-16 08:30,16,9.965,9.965,9.965,9.965,1
20170501|2016-11-22 10:00,22,10.155,10.155,10.14,10.14,2
20170501|2016-11-23 08:30,23,10.13,10.13,10.13,10.13,1
20170501|2016-11-25 09:30,25,10.055,10.07,10.055,10.07,2
20170501|2016-11-25 11:30,25,10.16,10.16,10.16,10.16,2
20170501|2016-11-28 11:30,28,10,10,10,10,1
20170501|2016-12-05 12:30,5,10.41,10.41,10.41,10.41,4
20170501|2016-12-06 10:30,6,10.45,10.45,10.44,10.44,10
20170501|2016-12-06 11:00,6,10.44,10.44,10.44,10.44,3
20170501|2016-12-06 11:30,6,10.42,10.42,10.42,10.42,5
20170501|2016-12-06 12:00,6,10.44,10.44,10.44,10.44,2
20170501|2016-12-08 10:00,8,10.405,10.405,10.38,10.38,7
20170501|2016-12-08 10:30,8,10.345,10.345,10.345,10.345,1
20170501|2016-12-09 08:30,9,10.425,10.425,10.4,10.42,17
20170501|2016-12-09 10:30,9,10.405,10.405,10.405,10.405,1
20170501|2016-12-09 13:00,9,10.45,10.46,10.45,10.46,2
20170501|2016-12-12 02:30,12,10.48,10.48,10.48,10.48,2
20170501|2016-12-12 03:30,12,10.48,10.48,10.48,10.48,1
20170501|2016-12-12 05:00,12,10.48,10.48,10.48,10.48,1
20170501|2016-12-12 07:00,12,10.48,10.48,10.48,10.48,1
20170501|2016-12-12 09:00,12,10.38,10.38,10.38,10.38,1
20170501|2016-12-13 08:30,13,10.415,10.415,10.4,10.4,4
20170501|2016-12-13 11:00,13,10.38,10.38,10.38,10.38,3
20170501|2016-12-13 11:30,13,10.37,10.37,10.34,10.34,5
20170501|2016-12-13 20:00,14,10.315,10.32,10.315,10.32,5
20170501|2016-12-14 06:30,14,10.32,10.32,10.32,10.32,3
20170501|2016-12-14 08:30,14,10.27,10.27,10.265,10.265,4
20170501|2016-12-14 09:30,14,10.29,10.29,10.285,10.285,4
20170501|2016-12-14 10:00,14,10.285,10.3,10.285,10.3,5
20170501|2016-12-14 19:30,15,10.22,10.22,10.215,10.215,17
20170501|2016-12-15 08:30,15,10.17,10.17,10.105,10.105,29
20170501|2016-12-15 10:30,15,10.075,10.075,10.075,10.075,1
20170501|2016-12-15 12:00,15,10.005,10.005,10.005,10.005,8
20170501|2016-12-15 12:30,15,9.995,10.02,9.995,10.02,8
20170501|2016-12-16 08:30,16,9.92,9.92,9.92,9.92,1
20170501|2016-12-16 10:00,16,10,10.035,10,10.035,8
20170501|2016-12-16 10:30,16,10.035,10.07,10.035,10.07,6
20170501|2016-12-16 11:00,16,10.07,10.07,10.07,10.07,2
20170501|2016-12-16 12:00,16,10.015,10.015,10.015,10.015,1
20170501|2016-12-19 07:00,19,10.075,10.125,10.075,10.115,9
20170501|2016-12-19 08:30,19,10.125,10.135,10.025,10.025,22
20170501|2016-12-19 09:30,19,9.995,9.995,9.995,9.995,1
20170501|2016-12-19 10:30,19,9.97,9.97,9.97,9.97,1
20170501|2016-12-20 03:00,20,10.03,10.03,10.03,10.03,1
20170501|2016-12-20 06:30,20,10.035,10.035,10.035,10.035,1
20170501|2016-12-20 09:00,20,10.015,10.015,10.015,10.015,1
20170501|2016-12-20 13:00,20,9.98,9.98,9.98,9.98,1
20170501|2016-12-21 02:00,21,9.97,9.97,9.97,9.97,1
20170501|2016-12-21 08:30,21,9.9,9.9,9.9,9.9,1
20170501|2016-12-21 09:00,21,9.95,9.95,9.95,9.95,2
20170501|2016-12-21 10:00,21,9.965,9.965,9.965,9.965,1
20170501|2016-12-21 10:30,21,9.965,9.98,9.965,9.98,2
20170501|2016-12-22 09:00,22,9.83,9.83,9.83,9.83,1
20170501|2016-12-22 10:00,22,9.825,9.825,9.825,9.825,2
20170501|2016-12-22 11:00,22,9.79,9.79,9.75,9.75,18
20170501|2016-12-22 21:30,23,9.86,9.86,9.86,9.86,1
20170501|2016-12-23 03:00,23,9.79,9.79,9.79,9.79,1
20170501|2016-12-23 07:00,23,9.73,9.73,9.73,9.73,1
20170501|2016-12-23 10:30,23,9.72,9.72,9.72,9.72,2
20170501|2016-12-23 11:00,23,9.7,9.7,9.7,9.7,1
20170501|2016-12-23 11:30,23,9.725,9.725,9.725,9.725,2
20170501|2016-12-27 10:00,27,9.78,9.78,9.77,9.77,6
20170501|2016-12-27 12:00,27,9.795,9.795,9.795,9.795,1
20170501|2016-12-28 01:00,28,9.76,9.76,9.76,9.76,2
20170501|2016-12-28 02:00,28,9.765,9.765,9.765,9.765,2
20170501|2016-12-28 03:00,28,9.76,9.76,9.76,9.76,1
20170501|2016-12-28 09:30,28,9.7,9.7,9.7,9.7,1
20170501|2016-12-29 09:00,29,9.665,9.665,9.665,9.665,1
20170501|2016-12-29 10:00,29,9.71,9.745,9.71,9.745,5
20170501|2016-12-29 11:00,29,9.7,9.7,9.7,9.7,1
20170501|2016-12-29 11:30,29,9.7,9.7,9.7,9.7,2
20170501|2016-12-30 03:00,30,9.745,9.745,9.745,9.745,1
20170501|2016-12-30 10:00,30,9.875,9.91,9.875,9.91,11
20170501|2016-12-30 10:30,30,9.93,9.93,9.93,9.93,3
20170501|2016-12-30 12:00,30,9.82,9.82,9.82,9.82,1
20170501|2016-12-30 13:00,30,9.815,9.865,9.815,9.865,2
20170501|2017-01-02 19:30,3,9.865,9.865,9.865,9.865,1
20170501|2017-01-03 05:00,3,9.775,9.775,9.775,9.775,1
20170501|2017-01-03 07:00,3,9.795,9.795,9.765,9.765,4
20170501|2017-01-03 09:30,3,9.745,9.745,9.74,9.74,3
20170501|2017-01-03 10:00,3,9.75,9.75,9.75,9.75,1
20170501|2017-01-03 11:30,3,9.745,9.745,9.74,9.74,2
20170501|2017-01-04 07:00,4,9.85,9.85,9.85,9.85,1
20170501|2017-01-04 10:00,4,9.89,9.9,9.89,9.9,2
20170501|2017-01-04 10:30,4,9.905,9.905,9.905,9.905,1
20170501|2017-01-04 11:30,4,9.915,9.925,9.915,9.925,5
20170501|2017-01-04 13:00,4,9.95,9.96,9.93,9.96,6
20170501|2017-01-05 05:00,5,9.96,9.96,9.96,9.96,1
20170501|2017-01-05 07:30,5,9.94,9.94,9.94,9.94,1
20170501|2017-01-05 08:30,5,9.96,10.06,9.96,10.045,7
20170501|2017-01-05 09:30,5,10.055,10.055,10.055,10.055,2
20170501|2017-01-05 10:00,5,9.995,9.995,9.975,9.975,5
20170501|2017-01-05 11:00,5,9.97,9.97,9.97,9.97,1
20170501|2017-01-06 06:30,6,10.06,10.06,10.06,10.06,1
20170501|2017-01-06 08:30,6,10.03,10.03,10,10,15
20170501|2017-01-06 10:30,6,10,10,10,10,1
20170501|2017-01-06 12:00,6,9.98,9.98,9.98,9.98,2
20170501|2017-01-06 12:30,6,9.9,9.9,9.9,9.9,1
20170501|2017-01-06 13:00,6,9.895,9.895,9.895,9.895,1
20170501|2017-01-09 08:30,9,9.86,9.86,9.855,9.855,2
20170501|2017-01-09 09:30,9,9.86,9.86,9.84,9.84,11
20170501|2017-01-09 10:30,9,9.85,9.85,9.85,9.85,4
20170501|2017-01-09 11:00,9,9.86,9.86,9.85,9.85,31
20170501|2017-01-09 11:30,9,9.89,9.89,9.89,9.89,2
20170501|2017-01-09 12:30,9,9.85,9.85,9.85,9.85,2
20170501|2017-01-09 13:00,9,9.95,9.95,9.95,9.95,1
20170501|2017-01-10 09:00,10,10.015,10.015,10.015,10.015,1
20170501|2017-01-11 08:30,11,9.875,9.875,9.85,9.85,16
20170501|2017-01-11 09:00,11,9.85,9.85,9.85,9.85,12
20170501|2017-01-11 09:30,11,9.85,9.85,9.85,9.85,6
20170501|2017-01-11 10:00,11,9.9,9.9,9.85,9.85,8
20170501|2017-01-11 10:30,11,9.85,9.85,9.85,9.85,16
20170501|2017-01-11 12:00,11,9.85,9.85,9.85,9.85,1
20170501|2017-01-11 12:30,11,9.855,9.855,9.855,9.855,1
20170501|2017-01-11 13:00,11,9.865,9.865,9.85,9.85,17
20170501|2017-01-11 19:00,12,9.85,9.85,9.85,9.85,3
20170501|2017-01-11 21:30,12,9.85,9.85,9.85,9.85,1
20170501|2017-01-12 06:00,12,9.875,9.875,9.86,9.86,2
20170501|2017-01-12 06:30,12,9.885,9.885,9.885,9.885,2
20170501|2017-01-12 07:00,12,9.895,9.955,9.895,9.955,5
20170501|2017-01-12 08:30,12,9.92,9.92,9.91,9.91,6
20170501|2017-01-12 09:30,12,9.9,9.91,9.865,9.865,24
20170501|2017-01-12 10:30,12,9.88,9.9,9.88,9.9,2
20170501|2017-01-12 11:00,12,9.92,10.05,9.92,10.03,10
20170501|2017-01-12 11:30,12,10.035,10.08,10.02,10.08,20
20170501|2017-01-12 12:00,12,10.08,10.08,10.07,10.08,8
20170501|2017-01-12 12:30,12,10.08,10.1,10.055,10.055,22
20170501|2017-01-12 13:00,12,10.13,10.2,10.13,10.17,15
20170501|2017-01-12 20:00,13,10.13,10.13,10.13,10.13,1
20170501|2017-01-12 23:30,13,10.12,10.12,10.12,10.12,2
20170501|2017-01-13 03:00,13,10.14,10.14,10.14,10.14,1
20170501|2017-01-13 03:30,13,10.12,10.12,10.12,10.12,2
20170501|2017-01-13 04:30,13,10.12,10.12,10.12,10.12,1
20170501|2017-01-13 07:00,13,10.07,10.07,10.065,10.065,2
20170501|2017-01-13 08:30,13,10.165,10.165,10.14,10.14,2
20170501|2017-01-13 09:00,13,10.12,10.12,10.11,10.11,6
20170501|2017-01-13 10:30,13,10.1,10.1,10.1,10.1,2
20170501|2017-01-13 11:00,13,10.105,10.105,10.1,10.1,10
20170501|2017-01-13 12:30,13,10.1,10.1,10.1,10.1,2
20170501|2017-01-13 13:00,13,10.12,10.125,10.1,10.125,14
20170501|2017-01-16 19:00,17,10.115,10.12,10.115,10.12,2
20170501|2017-01-16 22:30,17,10.16,10.16,10.16,10.16,1
20170501|2017-01-16 23:00,17,10.17,10.17,10.17,10.17,3
20170501|2017-01-17 01:00,17,10.185,10.185,10.185,10.185,1
20170501|2017-01-17 03:00,17,10.185,10.185,10.185,10.185,1
20170501|2017-01-17 05:00,17,10.17,10.17,10.17,10.17,1
20170501|2017-01-17 07:00,17,10.19,10.19,10.19,10.19,1
20170501|2017-01-17 07:30,17,10.18,10.18,10.18,10.18,1
20170501|2017-01-17 08:30,17,10.275,10.32,10.22,10.225,6
20170501|2017-01-17 09:00,17,10.225,10.245,10.21,10.21,3
20170501|2017-01-17 09:30,17,10.195,10.195,10.195,10.195,3
20170501|2017-01-17 10:30,17,10.205,10.22,10.2,10.22,7
20170501|2017-01-17 11:00,17,10.225,10.225,10.205,10.205,5
20170501|2017-01-17 11:30,17,10.225,10.225,10.19,10.19,5
20170501|2017-01-17 12:00,17,10.19,10.19,10.19,10.19,6
20170501|2017-01-17 12:30,17,10.175,10.175,10.175,10.175,2
20170501|2017-01-17 13:00,17,10.19,10.19,10.15,10.165,9
20170501|2017-01-17 19:30,18,10.175,10.175,10.175,10.175,2
20170501|2017-01-17 20:30,18,10.195,10.195,10.195,10.195,1
20170501|2017-01-17 21:30,18,10.22,10.22,10.22,10.22,2
20170501|2017-01-18 01:00,18,10.23,10.23,10.23,10.23,1
20170501|2017-01-18 03:00,18,10.23,10.23,10.23,10.23,2
20170501|2017-01-18 07:00,18,10.215,10.23,10.215,10.215,9
20170501|2017-01-18 07:30,18,10.205,10.205,10.205,10.205,3
20170501|2017-01-18 08:30,18,10.24,10.24,10.195,10.195,4
20170501|2017-01-18 09:00,18,10.205,10.205,10.165,10.165,2
20170501|2017-01-18 09:30,18,10.125,10.145,10.125,10.125,3
20170501|2017-01-18 21:30,19,10.145,10.15,10.145,10.15,3
20170501|2017-01-19 02:30,19,10.13,10.13,10.13,10.13,1
20170501|2017-01-19 07:30,19,10.17,10.17,10.17,10.17,1
20170501|2017-01-19 08:30,19,10.11,10.11,10.1,10.1,10
20170501|2017-01-19 09:30,19,10.145,10.145,10.145,10.145,1
20170501|2017-01-19 11:00,19,10.1,10.1,10.1,10.1,20
20170501|2017-01-19 11:30,19,10.1,10.105,10.1,10.105,3
20170501|2017-01-19 13:00,19,10.1,10.1,10.1,10.1,22
20170501|2017-01-19 20:30,20,10.03,10.03,10.025,10.025,4
20170501|2017-01-20 08:30,20,10.02,10.065,10.02,10.06,3
20170501|2017-01-20 09:00,20,10.04,10.04,10.04,10.04,2
20170501|2017-01-20 10:30,20,10.045,10.045,10.045,10.045,2
20170501|2017-01-20 12:30,20,10.06,10.06,10.05,10.05,2
20170501|2017-01-20 13:00,20,10.06,10.06,10.06,10.06,1
20170501|2017-01-22 21:30,23,10.105,10.105,10.105,10.105,1
20170501|2017-01-23 07:00,23,10.1,10.12,10.1,10.12,4
20170501|2017-01-23 09:00,23,10.095,10.095,10.095,10.095,3
20170501|2017-01-23 09:30,23,10.08,10.08,10,10.05,52
20170501|2017-01-23 10:00,23,10.05,10.05,10.05,10.05,2
20170501|2017-01-23 11:00,23,10.05,10.055,10.05,10.05,26
20170501|2017-01-23 12:00,23,10.05,10.05,10.05,10.05,3
20170501|2017-01-23 12:30,23,10.05,10.05,10.05,10.05,7
20170501|2017-01-23 13:00,23,10.05,10.05,10.05,10.05,1
20170501|2017-01-23 19:00,24,10.05,10.05,10,10,16
20170501|2017-01-24 03:00,24,10.1,10.1,10.1,10.1,1
20170501|2017-01-24 03:30,24,10.12,10.19,10.12,10.19,4
20170501|2017-01-24 07:00,24,10.17,10.17,10.17,10.17,1
20170501|2017-01-24 08:30,24,10.185,10.205,10.185,10.19,20
20170501|2017-01-24 10:00,24,10.17,10.17,10.135,10.135,10
20170501|2017-01-24 10:30,24,10.17,10.17,10.17,10.17,2
20170501|2017-01-24 11:00,24,10.16,10.16,10.12,10.13,11
20170501|2017-01-24 12:00,24,10.14,10.15,10.14,10.15,8
20170501|2017-01-24 12:30,24,10.16,10.165,10.16,10.165,32
20170501|2017-01-24 13:00,24,10.175,10.235,10.175,10.235,74
20170501|2017-01-24 19:00,25,10.15,10.15,10.15,10.15,19
20170501|2017-01-24 19:30,25,10.2,10.2,10.2,10.2,1
20170501|2017-01-24 20:00,25,10.225,10.225,10.225,10.225,1
20170501|2017-01-24 21:30,25,10.22,10.22,10.22,10.22,1
20170501|2017-01-24 23:00,25,10.21,10.21,10.21,10.21,1
20170501|2017-01-25 03:00,25,10.195,10.195,10.195,10.195,2
20170501|2017-01-25 04:30,25,10.225,10.225,10.225,10.225,1
20170501|2017-01-25 09:30,25,10.17,10.17,10.1,10.1,45
20170501|2017-01-25 10:00,25,10.13,10.13,10.13,10.13,2
20170501|2017-01-25 10:30,25,10.1,10.1,10.1,10.1,16
20170501|2017-01-25 11:00,25,10.1,10.1,10.1,10.1,2
20170501|2017-01-25 13:00,25,10.08,10.09,10.065,10.09,3
20170501|2017-01-26 04:30,26,10.09,10.09,10.09,10.09,1
20170501|2017-01-26 07:00,26,10.09,10.09,10.09,10.09,2
20170501|2017-01-26 07:30,26,10.09,10.09,10.09,10.09,2
20170501|2017-01-26 08:30,26,10.025,10.025,10.025,10.025,1
20170501|2017-01-26 11:00,26,10.04,10.04,10.04,10.04,2
20170501|2017-01-26 13:00,26,10.05,10.05,10.02,10.02,2
20170501|2017-01-26 19:00,27,9.995,9.995,9.995,9.995,4
20170501|2017-01-27 04:00,27,9.99,9.99,9.99,9.99,1
20170501|2017-01-27 08:30,27,9.975,9.975,9.96,9.96,11
20170501|2017-01-27 09:00,27,9.99,9.995,9.955,9.955,5
20170501|2017-01-27 09:30,27,9.94,9.95,9.935,9.935,3
20170501|2017-01-27 10:00,27,9.92,9.92,9.92,9.92,2
20170501|2017-01-27 10:30,27,9.935,9.935,9.935,9.935,1
20170501|2017-01-27 11:00,27,9.945,9.95,9.915,9.915,17
20170501|2017-01-27 12:30,27,10.025,10.07,10.025,10.07,25
20170501|2017-01-27 13:00,27,10.045,10.045,10.045,10.045,1
20170501|2017-01-30 05:00,30,10,10,10,10,1
20170501|2017-01-30 06:30,30,9.99,9.99,9.99,9.99,1
20170501|2017-01-30 07:00,30,9.98,9.98,9.98,9.98,2
20170501|2017-01-30 08:30,30,10.055,10.09,10.055,10.09,15
20170501|2017-01-30 09:00,30,10.075,10.075,10.03,10.03,5
20170501|2017-01-30 09:30,30,10.015,10.015,10.015,10.015,3
20170501|2017-01-30 10:30,30,10.05,10.07,10.05,10.065,8
20170501|2017-01-30 11:00,30,10.02,10.02,10.02,10.02,1
20170501|2017-01-30 12:30,30,10.05,10.05,10.05,10.05,2
20170501|2017-01-30 13:00,30,10.065,10.065,9.99,9.99,5
20170501|2017-01-30 19:30,31,9.955,9.955,9.955,9.955,2
20170501|2017-01-30 20:00,31,9.985,10.01,9.985,10.01,10
20170501|2017-01-31 05:00,31,9.98,9.98,9.86,9.89,9
20170501|2017-01-31 05:30,31,9.89,9.89,9.89,9.89,2
20170501|2017-01-31 06:00,31,9.91,9.91,9.885,9.885,5
20170501|2017-01-31 06:30,31,9.91,9.915,9.91,9.915,5
20170501|2017-01-31 07:00,31,9.925,9.925,9.925,9.925,1
20170501|2017-01-31 08:30,31,9.93,9.93,9.795,9.865,30
20170501|2017-01-31 09:00,31,9.88,9.88,9.79,9.82,76
20170501|2017-01-31 09:30,31,9.83,9.84,9.805,9.805,26
20170501|2017-01-31 10:00,31,9.805,9.83,9.8,9.83,18
20170501|2017-01-31 10:30,31,9.805,9.815,9.8,9.815,14
20170501|2017-01-31 11:00,31,9.81,9.835,9.805,9.815,16
20170501|2017-01-31 11:30,31,9.81,9.815,9.785,9.785,31
20170501|2017-01-31 12:00,31,9.79,9.825,9.785,9.805,13
20170501|2017-01-31 12:30,31,9.805,9.82,9.8,9.82,12
20170501|2017-01-31 13:00,31,9.865,9.87,9.79,9.795,48
20170501|2017-01-31 19:00,1,9.84,9.84,9.815,9.825,5
20170501|2017-01-31 20:00,1,9.835,9.835,9.835,9.835,4
20170501|2017-01-31 23:30,1,9.87,9.87,9.87,9.87,1
20170501|2017-02-01 01:00,1,9.87,9.87,9.87,9.87,1
20170501|2017-02-01 02:30,1,9.825,9.825,9.825,9.825,2
20170501|2017-02-01 04:00,1,9.805,9.805,9.805,9.805,1
20170501|2017-02-01 06:00,1,9.805,9.805,9.805,9.805,1
20170501|2017-02-01 07:00,1,9.825,9.835,9.825,9.835,2
20170501|2017-02-01 08:30,1,9.82,9.83,9.795,9.795,14
20170501|2017-02-01 09:00,1,9.815,9.825,9.8,9.8,9
20170501|2017-02-01 09:30,1,9.815,9.815,9.77,9.77,20
20170501|2017-02-01 10:00,1,9.795,9.815,9.795,9.815,8
20170501|2017-02-01 12:00,1,9.82,9.82,9.82,9.82,1
20170501|2017-02-01 12:30,1,9.845,9.845,9.845,9.845,2
20170501|2017-02-01 13:00,1,9.805,9.805,9.78,9.79,9
20170501|2017-02-01 19:00,2,9.785,9.83,9.785,9.815,5
20170501|2017-02-01 20:00,2,9.79,9.79,9.745,9.745,27
20170501|2017-02-01 20:30,2,9.775,9.775,9.775,9.775,1
20170501|2017-02-01 21:00,2,9.795,9.795,9.795,9.795,1
20170501|2017-02-01 21:30,2,9.835,9.84,9.835,9.84,3
20170501|2017-02-01 22:00,2,9.805,9.805,9.78,9.78,10
20170501|2017-02-02 02:30,2,9.815,9.815,9.815,9.815,2
20170501|2017-02-02 07:30,2,9.83,9.83,9.83,9.83,1
20170501|2017-02-02 08:30,2,9.835,9.835,9.77,9.77,14
20170501|2017-02-02 09:00,2,9.78,9.78,9.74,9.78,25
20170501|2017-02-02 09:30,2,9.75,9.76,9.73,9.73,15
20170501|2017-02-02 10:00,2,9.765,9.77,9.765,9.77,6
20170501|2017-02-02 10:30,2,9.75,9.75,9.75,9.75,5
20170501|2017-02-02 11:00,2,9.785,9.805,9.745,9.745,13
20170501|2017-02-02 12:30,2,9.785,9.8,9.78,9.8,3
20170501|2017-02-02 13:00,2,9.795,9.795,9.795,9.795,3
20170501|2017-02-02 19:00,3,9.77,9.85,9.77,9.85,12
20170501|2017-02-02 20:30,3,9.845,9.845,9.845,9.845,1
20170501|2017-02-03 06:30,3,9.825,9.825,9.82,9.82,4
20170501|2017-02-03 07:00,3,9.86,9.86,9.86,9.86,1
20170501|2017-02-03 08:30,3,9.85,9.85,9.82,9.82,4
20170501|2017-02-03 09:00,3,9.79,9.79,9.785,9.785,2
20170501|2017-02-03 09:30,3,9.785,9.83,9.785,9.83,6
20170501|2017-02-03 10:00,3,9.83,9.83,9.83,9.83,1
20170501|2017-02-03 10:30,3,9.81,9.825,9.81,9.825,3
20170501|2017-02-03 11:00,3,9.795,9.83,9.795,9.83,4
20170501|2017-02-03 11:30,3,9.8,9.81,9.8,9.81,8
20170501|2017-02-03 12:00,3,9.835,9.845,9.81,9.81,5
20170501|2017-02-03 12:30,3,9.8,9.8,9.77,9.77,22
20170501|2017-02-03 13:00,3,9.8,9.8,9.76,9.76,4
20170501|2017-02-05 19:00,6,9.875,9.9,9.875,9.9,9
20170501|2017-02-06 01:30,6,9.825,9.825,9.82,9.82,2
20170501|2017-02-06 02:00,6,9.82,9.82,9.82,9.82,2
20170501|2017-02-06 04:00,6,9.805,9.805,9.805,9.805,1
20170501|2017-02-06 07:00,6,9.8,9.8,9.8,9.8,1
20170501|2017-02-06 08:30,6,9.8,9.8,9.78,9.78,8
20170501|2017-02-06 09:00,6,9.795,9.805,9.78,9.795,6
20170501|2017-02-06 09:30,6,9.785,9.785,9.775,9.775,6
20170501|2017-02-06 10:00,6,9.76,9.77,9.76,9.77,2
20170501|2017-02-06 11:30,6,9.775,9.775,9.755,9.755,6
20170501|2017-02-06 12:00,6,9.77,9.77,9.77,9.77,1
20170501|2017-02-06 12:30,6,9.75,9.75,9.75,9.75,4
20170501|2017-02-06 13:00,6,9.76,9.76,9.735,9.735,9
20170501|2017-02-06 19:30,7,9.725,9.75,9.725,9.75,12
20170501|2017-02-06 21:00,7,9.735,9.735,9.735,9.735,1
20170501|2017-02-06 22:00,7,9.745,9.745,9.735,9.745,7
20170501|2017-02-06 22:30,7,9.73,9.73,9.73,9.73,1
20170501|2017-02-07 01:30,7,9.74,9.74,9.74,9.74,1
20170501|2017-02-07 05:00,7,9.75,9.75,9.75,9.75,1
20170501|2017-02-07 06:30,7,9.735,9.735,9.67,9.71,42
20170501|2017-02-07 07:00,7,9.7,9.7,9.7,9.7,2
20170501|2017-02-07 08:30,7,9.7,9.705,9.7,9.705,2
20170501|2017-02-07 09:00,7,9.67,9.7,9.63,9.64,41
20170501|2017-02-07 09:30,7,9.605,9.635,9.6,9.635,51
20170501|2017-02-07 10:00,7,9.645,9.645,9.605,9.605,9
20170501|2017-02-07 10:30,7,9.605,9.615,9.605,9.615,4
20170501|2017-02-07 11:00,7,9.65,9.65,9.65,9.65,1
20170501|2017-02-07 11:30,7,9.65,9.665,9.65,9.66,11
20170501|2017-02-07 12:00,7,9.66,9.66,9.66,9.66,1
20170501|2017-02-07 13:00,7,9.68,9.68,9.67,9.68,3
20170501|2017-02-07 19:00,8,9.65,9.65,9.65,9.65,9
20170501|2017-02-07 21:00,8,9.65,9.65,9.65,9.65,2
20170501|2017-02-08 03:30,8,9.68,9.685,9.68,9.685,3
20170501|2017-02-08 04:30,8,9.685,9.685,9.685,9.685,1
20170501|2017-02-08 06:00,8,9.725,9.725,9.725,9.725,1
20170501|2017-02-08 08:30,8,9.72,9.72,9.69,9.69,4
20170501|2017-02-08 09:00,8,9.705,9.705,9.7,9.7,4
20170501|2017-02-08 09:30,8,9.695,9.72,9.655,9.655,9
20170501|2017-02-08 10:00,8,9.68,9.7,9.68,9.7,6
20170501|2017-02-08 10:30,8,9.67,9.695,9.67,9.695,4
20170501|2017-02-08 11:00,8,9.725,9.75,9.72,9.73,9
20170501|2017-02-08 12:00,8,9.74,9.755,9.74,9.755,3
20170501|2017-02-08 12:30,8,9.75,9.795,9.75,9.785,11
20170501|2017-02-08 13:00,8,9.78,9.82,9.78,9.8,37
20170501|2017-02-08 19:00,9,9.785,9.825,9.785,9.825,10
20170501|2017-02-08 20:00,9,9.81,9.81,9.81,9.81,1
20170501|2017-02-08 21:00,9,9.815,9.815,9.815,9.815,1
20170501|2017-02-08 21:30,9,9.815,9.815,9.815,9.815,1
20170501|2017-02-09 00:30,9,9.81,9.835,9.81,9.835,3
20170501|2017-02-09 01:00,9,9.84,9.845,9.84,9.845,2
20170501|2017-02-09 02:30,9,9.815,9.815,9.815,9.815,1
20170501|2017-02-09 07:00,9,9.825,9.83,9.825,9.83,2
20170501|2017-02-09 07:30,9,9.83,9.83,9.83,9.83,2
20170501|2017-02-09 08:30,9,9.81,9.81,9.785,9.785,11
20170501|2017-02-09 10:00,9,9.81,9.81,9.795,9.81,10
20170501|2017-02-09 10:30,9,9.82,9.82,9.82,9.82,2
20170501|2017-02-09 11:00,9,9.845,9.845,9.68,9.725,16
20170501|2017-02-09 11:30,9,9.735,9.74,9.72,9.73,7
20170501|2017-02-09 12:00,9,9.735,9.74,9.69,9.72,18
20170501|2017-02-09 12:30,9,9.72,9.72,9.695,9.695,3
20170501|2017-02-09 13:00,9,9.695,9.695,9.695,9.695,2
20170501|2017-02-09 19:00,10,9.685,9.685,9.685,9.685,1
20170501|2017-02-09 19:30,10,9.715,9.715,9.715,9.715,1
20170501|2017-02-09 20:00,10,9.73,9.735,9.73,9.735,4
20170501|2017-02-09 20:30,10,9.735,9.735,9.735,9.735,1
20170501|2017-02-09 21:00,10,9.74,9.74,9.74,9.74,1
20170501|2017-02-10 00:00,10,9.74,9.74,9.74,9.74,1
20170501|2017-02-10 01:00,10,9.74,9.74,9.74,9.74,3
20170501|2017-02-10 01:30,10,9.74,9.74,9.74,9.74,1
20170501|2017-02-10 03:00,10,9.74,9.74,9.725,9.725,2
20170501|2017-02-10 04:00,10,9.74,9.74,9.74,9.74,4
20170501|2017-02-10 04:30,10,9.75,9.75,9.75,9.75,1
20170501|2017-02-10 07:00,10,9.73,9.73,9.73,9.73,1
20170501|2017-02-10 07:30,10,9.735,9.735,9.735,9.735,1
20170501|2017-02-10 08:30,10,9.78,9.78,9.78,9.78,1
20170501|2017-02-10 09:00,10,9.8,9.85,9.8,9.82,14
20170501|2017-02-10 09:30,10,9.8,9.815,9.795,9.795,5
20170501|2017-02-10 10:00,10,9.79,9.805,9.79,9.805,4
20170501|2017-02-10 10:30,10,9.79,9.8,9.79,9.8,4
20170501|2017-02-10 11:00,10,9.745,9.745,9.745,9.745,1
20170501|2017-02-10 11:30,10,9.755,9.755,9.75,9.75,4
20170501|2017-02-10 12:00,10,9.755,9.755,9.74,9.755,15
20170501|2017-02-10 12:30,10,9.74,9.785,9.74,9.785,14
20170501|2017-02-10 13:00,10,9.78,9.82,9.78,9.785,23
20170501|2017-02-12 19:00,13,9.775,9.775,9.77,9.77,3
20170501|2017-02-12 19:30,13,9.755,9.755,9.745,9.745,3
20170501|2017-02-12 20:30,13,9.75,9.75,9.75,9.75,5
20170501|2017-02-12 21:00,13,9.73,9.73,9.73,9.73,4
20170501|2017-02-12 22:00,13,9.71,9.71,9.71,9.71,1
20170501|2017-02-13 01:00,13,9.73,9.73,9.73,9.73,1
20170501|2017-02-13 02:00,13,9.75,9.77,9.75,9.77,4
20170501|2017-02-13 02:30,13,9.77,9.77,9.77,9.77,4
20170501|2017-02-13 03:00,13,9.77,9.77,9.77,9.77,5
20170501|2017-02-13 04:00,13,9.77,9.77,9.77,9.77,1
20170501|2017-02-13 05:30,13,9.77,9.77,9.77,9.77,1
20170501|2017-02-13 06:00,13,9.75,9.75,9.75,9.75,1
20170501|2017-02-13 07:00,13,9.74,9.75,9.735,9.75,3
20170501|2017-02-13 07:30,13,9.75,9.75,9.75,9.75,1
20170501|2017-02-13 09:00,13,9.74,9.74,9.715,9.715,7
20170501|2017-02-13 09:30,13,9.72,9.73,9.705,9.705,12
20170501|2017-02-13 10:00,13,9.71,9.75,9.71,9.75,14
20170501|2017-02-13 11:00,13,9.745,9.745,9.73,9.73,3
20170501|2017-02-13 12:30,13,9.75,9.765,9.75,9.765,2
20170501|2017-02-13 13:00,13,9.74,9.74,9.7,9.7,15
20170501|2017-02-13 19:00,14,9.735,9.735,9.735,9.735,3
20170501|2017-02-13 20:00,14,9.735,9.735,9.735,9.735,1
20170501|2017-02-14 02:00,14,9.735,9.735,9.735,9.735,1
20170501|2017-02-14 02:30,14,9.73,9.735,9.73,9.735,3
20170501|2017-02-14 03:00,14,9.74,9.74,9.735,9.735,3
20170501|2017-02-14 04:30,14,9.725,9.725,9.695,9.695,11
20170501|2017-02-14 05:30,14,9.695,9.7,9.695,9.7,3
20170501|2017-02-14 06:00,14,9.7,9.7,9.7,9.7,1
20170501|2017-02-14 06:30,14,9.695,9.695,9.695,9.695,1
20170501|2017-02-14 07:00,14,9.695,9.71,9.695,9.71,5
20170501|2017-02-14 07:30,14,9.715,9.715,9.715,9.715,3
20170501|2017-02-14 08:30,14,9.71,9.755,9.71,9.755,26
20170501|2017-02-14 09:00,14,9.75,9.75,9.69,9.69,16
20170501|2017-02-14 09:30,14,9.69,9.69,9.69,9.69,2
20170501|2017-02-14 10:00,14,9.67,9.715,9.67,9.715,5
20170501|2017-02-14 10:30,14,9.71,9.71,9.69,9.69,4
20170501|2017-02-14 11:00,14,9.695,9.695,9.695,9.695,2
20170501|2017-02-14 11:30,14,9.68,9.68,9.68,9.68,1
20170501|2017-02-14 12:00,14,9.68,9.71,9.665,9.71,9
20170501|2017-02-14 12:30,14,9.69,9.73,9.675,9.73,17
20170501|2017-02-14 13:00,14,9.685,9.685,9.67,9.675,9
20170501|2017-02-14 19:00,15,9.665,9.665,9.665,9.665,1
20170501|2017-02-14 20:00,15,9.655,9.655,9.65,9.65,2
20170501|2017-02-14 23:30,15,9.68,9.685,9.68,9.685,3
20170501|2017-02-15 06:00,15,9.67,9.67,9.67,9.67,1
20170501|2017-02-15 06:30,15,9.665,9.685,9.665,9.685,2
20170501|2017-02-15 07:30,15,9.66,9.66,9.66,9.66,2
20170501|2017-02-15 08:30,15,9.68,9.68,9.65,9.66,47
20170501|2017-02-15 09:00,15,9.65,9.65,9.65,9.65,2
20170501|2017-02-15 09:30,15,9.67,9.685,9.65,9.685,19
20170501|2017-02-15 10:00,15,9.655,9.695,9.65,9.69,57
20170501|2017-02-15 10:30,15,9.67,9.695,9.67,9.69,22
20170501|2017-02-15 11:00,15,9.67,9.685,9.665,9.685,15
20170501|2017-02-15 11:30,15,9.665,9.685,9.665,9.685,5
20170501|2017-02-15 12:00,15,9.665,9.69,9.665,9.68,4
20170501|2017-02-15 12:30,15,9.66,9.66,9.61,9.61,39
20170501|2017-02-15 13:00,15,9.63,9.64,9.625,9.64,28
20170501|2017-02-15 19:00,16,9.625,9.625,9.62,9.62,3
20170501|2017-02-15 19:30,16,9.63,9.63,9.63,9.63,5
20170501|2017-02-15 20:30,16,9.62,9.62,9.62,9.62,1
20170501|2017-02-15 21:00,16,9.62,9.62,9.62,9.62,2
20170501|2017-02-15 21:30,16,9.63,9.63,9.63,9.63,1
20170501|2017-02-15 22:00,16,9.63,9.63,9.63,9.63,1
20170501|2017-02-15 23:30,16,9.63,9.63,9.63,9.63,1
20170501|2017-02-16 00:00,16,9.62,9.62,9.62,9.62,4
20170501|2017-02-16 00:30,16,9.62,9.62,9.62,9.62,3
20170501|2017-02-16 01:00,16,9.62,9.62,9.62,9.62,1
20170501|2017-02-16 02:30,16,9.63,9.65,9.63,9.65,24
20170501|2017-02-16 03:00,16,9.65,9.675,9.65,9.675,26
20170501|2017-02-16 03:30,16,9.675,9.675,9.655,9.675,6
20170501|2017-02-16 04:30,16,9.66,9.66,9.66,9.66,6
20170501|2017-02-16 05:00,16,9.66,9.66,9.66,9.66,5
20170501|2017-02-16 05:30,16,9.67,9.67,9.67,9.67,3
20170501|2017-02-16 07:30,16,9.67,9.67,9.67,9.67,1
20170501|2017-02-16 08:30,16,9.66,9.675,9.66,9.665,19
20170501|2017-02-16 09:00,16,9.65,9.665,9.62,9.665,15
20170501|2017-02-16 09:30,16,9.66,9.68,9.655,9.675,41
20170501|2017-02-16 10:00,16,9.675,9.69,9.67,9.67,17
20170501|2017-02-16 10:30,16,9.665,9.67,9.66,9.66,9
20170501|2017-02-16 11:00,16,9.64,9.66,9.64,9.65,6
20170501|2017-02-16 11:30,16,9.645,9.645,9.615,9.615,22
20170501|2017-02-16 12:00,16,9.615,9.615,9.615,9.615,2
20170501|2017-02-16 12:30,16,9.61,9.61,9.61,9.61,9
20170501|2017-02-16 13:00,16,9.61,9.625,9.54,9.57,49
20170501|2017-02-16 19:00,17,9.55,9.59,9.55,9.59,5
20170501|2017-02-16 19:30,17,9.59,9.605,9.565,9.605,7
20170501|2017-02-16 20:00,17,9.6,9.6,9.6,9.6,1
20170501|2017-02-17 01:00,17,9.595,9.595,9.595,9.595,1
20170501|2017-02-17 01:30,17,9.58,9.58,9.58,9.58,1
20170501|2017-02-17 02:00,17,9.575,9.575,9.575,9.575,1
20170501|2017-02-17 02:30,17,9.595,9.595,9.595,9.595,1
20170501|2017-02-17 03:30,17,9.595,9.595,9.595,9.595,3
20170501|2017-02-17 04:00,17,9.595,9.595,9.595,9.595,1
20170501|2017-02-17 05:00,17,9.58,9.58,9.575,9.575,9
20170501|2017-02-17 05:30,17,9.59,9.59,9.59,9.59,2
20170501|2017-02-17 06:00,17,9.595,9.595,9.595,9.595,3
20170501|2017-02-17 06:30,17,9.575,9.61,9.57,9.595,12
20170501|2017-02-17 07:00,17,9.6,9.6,9.6,9.6,2
20170501|2017-02-17 07:30,17,9.6,9.6,9.6,9.6,7
20170501|2017-02-17 08:30,17,9.605,9.605,9.56,9.56,24
20170501|2017-02-17 09:00,17,9.575,9.595,9.55,9.585,10
20170501|2017-02-17 09:30,17,9.565,9.565,9.56,9.56,3
20170501|2017-02-17 10:00,17,9.56,9.61,9.56,9.605,16
20170501|2017-02-17 10:30,17,9.605,9.605,9.58,9.6,17
20170501|2017-02-17 11:00,17,9.6,9.6,9.55,9.59,25
20170501|2017-02-17 11:30,17,9.595,9.595,9.595,9.595,2
20170501|2017-02-17 12:00,17,9.595,9.595,9.595,9.595,1
20170501|2017-02-17 12:30,17,9.585,9.585,9.585,9.585,1
20170501|2017-02-17 13:00,17,9.59,9.6,9.575,9.6,3
20170501|2017-02-20 19:00,21,9.61,9.625,9.61,9.625,14
20170501|2017-02-20 19:30,21,9.625,9.625,9.625,9.625,3
20170501|2017-02-20 20:00,21,9.625,9.625,9.625,9.625,18
20170501|2017-02-20 20:30,21,9.67,9.72,9.655,9.655,52
20170501|2017-02-20 23:00,21,9.645,9.645,9.64,9.64,5
20170501|2017-02-21 00:30,21,9.715,9.715,9.715,9.715,3
20170501|2017-02-21 01:00,21,9.72,9.72,9.685,9.695,13
20170501|2017-02-21 01:30,21,9.68,9.695,9.68,9.695,2
20170501|2017-02-21 02:00,21,9.695,9.695,9.695,9.695,2
20170501|2017-02-21 02:30,21,9.695,9.695,9.695,9.695,1
20170501|2017-02-21 03:00,21,9.68,9.7,9.68,9.7,4
20170501|2017-02-21 03:30,21,9.685,9.705,9.685,9.69,3
20170501|2017-02-21 04:00,21,9.695,9.715,9.695,9.71,9
20170501|2017-02-21 04:30,21,9.705,9.715,9.7,9.715,8
20170501|2017-02-21 05:00,21,9.72,9.73,9.7,9.7,27
20170501|2017-02-21 05:30,21,9.71,9.71,9.695,9.705,9
20170501|2017-02-21 06:00,21,9.725,9.76,9.705,9.76,40
20170501|2017-02-21 06:30,21,9.76,9.76,9.715,9.715,7
20170501|2017-02-21 07:00,21,9.75,9.76,9.75,9.76,4
20170501|2017-02-21 07:30,21,9.705,9.705,9.705,9.705,1
20170501|2017-02-21 08:30,21,9.745,9.745,9.685,9.69,42
20170501|2017-02-21 09:00,21,9.705,9.705,9.68,9.69,7
20170501|2017-02-21 09:30,21,9.68,9.715,9.65,9.65,27
20170501|2017-02-21 10:00,21,9.655,9.7,9.63,9.7,37
20170501|2017-02-21 10:30,21,9.63,9.68,9.63,9.67,11
20170501|2017-02-21 11:00,21,9.665,9.67,9.64,9.64,9
20170501|2017-02-21 11:30,21,9.665,9.665,9.63,9.63,13
20170501|2017-02-21 12:30,21,9.65,9.65,9.605,9.605,32
20170501|2017-02-21 13:00,21,9.625,9.67,9.62,9.66,16
20170501|2017-02-21 20:30,22,9.67,9.67,9.67,9.67,1
20170501|2017-02-21 21:30,22,9.67,9.67,9.67,9.67,1
20170501|2017-02-21 22:30,22,9.68,9.68,9.68,9.68,1
20170501|2017-02-22 00:00,22,9.655,9.655,9.655,9.655,1
20170501|2017-02-22 00:30,22,9.63,9.635,9.62,9.62,4
20170501|2017-02-22 01:00,22,9.655,9.655,9.62,9.62,2
20170501|2017-02-22 01:30,22,9.655,9.655,9.655,9.655,1
20170501|2017-02-22 03:00,22,9.655,9.68,9.655,9.68,3
20170501|2017-02-22 07:30,22,9.665,9.665,9.665,9.665,1
20170501|2017-02-22 08:30,22,9.645,9.7,9.635,9.65,38
20170501|2017-02-22 09:00,22,9.67,9.67,9.63,9.635,46
20170501|2017-02-22 09:30,22,9.66,9.66,9.625,9.625,9
20170501|2017-02-22 10:00,22,9.65,9.65,9.65,9.65,13
20170501|2017-02-22 10:30,22,9.645,9.65,9.61,9.61,11
20170501|2017-02-22 11:00,22,9.61,9.61,9.505,9.535,128
20170501|2017-02-22 11:30,22,9.55,9.605,9.55,9.59,18
20170501|2017-02-22 12:00,22,9.6,9.67,9.6,9.67,98
20170501|2017-02-22 12:30,22,9.665,9.69,9.63,9.64,67
20170501|2017-02-22 13:00,22,9.675,9.72,9.67,9.705,60
20170501|2017-02-22 19:00,23,9.695,9.705,9.695,9.695,17
20170501|2017-02-22 19:30,23,9.675,9.695,9.665,9.69,8
20170501|2017-02-22 20:00,23,9.685,9.69,9.685,9.685,3
20170501|2017-02-22 20:30,23,9.69,9.69,9.69,9.69,1
20170501|2017-02-22 21:00,23,9.685,9.695,9.685,9.695,2
20170501|2017-02-22 21:30,23,9.695,9.7,9.695,9.695,3
20170501|2017-02-22 22:00,23,9.69,9.69,9.69,9.69,1
20170501|2017-02-22 23:30,23,9.705,9.705,9.705,9.705,5
20170501|2017-02-23 00:00,23,9.71,9.715,9.71,9.715,7
20170501|2017-02-23 00:30,23,9.695,9.695,9.695,9.695,1
20170501|2017-02-23 02:00,23,9.71,9.71,9.71,9.71,2
20170501|2017-02-23 02:30,23,9.715,9.715,9.715,9.715,2
20170501|2017-02-23 03:00,23,9.71,9.72,9.71,9.71,7
20170501|2017-02-23 04:00,23,9.71,9.71,9.71,9.71,2
20170501|2017-02-23 04:30,23,9.715,9.75,9.65,9.65,52
20170501|2017-02-23 05:30,23,9.705,9.705,9.67,9.67,2
20170501|2017-02-23 06:00,23,9.685,9.685,9.685,9.685,1
20170501|2017-02-23 06:30,23,9.685,9.685,9.68,9.685,28
20170501|2017-02-23 07:00,23,9.685,9.695,9.68,9.68,9
20170501|2017-02-23 07:30,23,9.68,9.68,9.68,9.68,4
20170501|2017-02-23 08:30,23,9.66,9.705,9.655,9.705,48
20170501|2017-02-23 09:00,23,9.71,9.725,9.68,9.71,14
20170501|2017-02-23 09:30,23,9.705,9.75,9.695,9.75,30
20170501|2017-02-23 10:00,23,9.74,9.755,9.72,9.72,35
20170501|2017-02-23 10:30,23,9.73,9.745,9.715,9.735,8
20170501|2017-02-23 11:00,23,9.745,9.755,9.74,9.75,16
20170501|2017-02-23 11:30,23,9.755,9.755,9.72,9.73,17
20170501|2017-02-23 12:00,23,9.72,9.72,9.715,9.715,5
20170501|2017-02-23 12:30,23,9.715,9.715,9.69,9.69,5
20170501|2017-02-23 13:00,23,9.705,9.73,9.7,9.7,12
20170501|2017-02-23 19:00,24,9.69,9.705,9.69,9.705,21
20170501|2017-02-23 19:30,24,9.69,9.695,9.685,9.685,10
20170501|2017-02-23 20:00,24,9.685,9.69,9.675,9.675,17
20170501|2017-02-23 20:30,24,9.69,9.69,9.66,9.66,10
20170501|2017-02-23 21:30,24,9.67,9.67,9.665,9.665,7
20170501|2017-02-23 22:00,24,9.665,9.665,9.665,9.665,1
20170501|2017-02-23 23:00,24,9.665,9.665,9.665,9.665,1
20170501|2017-02-23 23:30,24,9.665,9.665,9.665,9.665,5
20170501|2017-02-24 00:00,24,9.66,9.66,9.66,9.66,2
20170501|2017-02-24 00:30,24,9.66,9.66,9.66,9.66,3
20170501|2017-02-24 01:00,24,9.655,9.655,9.635,9.64,7
20170501|2017-02-24 01:30,24,9.64,9.64,9.635,9.635,3
20170501|2017-02-24 02:00,24,9.63,9.65,9.63,9.65,3
20170501|2017-02-24 02:30,24,9.65,9.65,9.62,9.62,4
20170501|2017-02-24 03:00,24,9.63,9.63,9.625,9.625,2
20170501|2017-02-24 05:30,24,9.64,9.64,9.64,9.64,3
20170501|2017-02-24 06:00,24,9.63,9.65,9.62,9.65,26
20170501|2017-02-24 06:30,24,9.65,9.665,9.65,9.665,24
20170501|2017-02-24 07:00,24,9.67,9.67,9.67,9.67,1
20170501|2017-02-24 07:30,24,9.685,9.685,9.685,9.685,2
20170501|2017-02-24 08:30,24,9.675,9.675,9.64,9.64,37
20170501|2017-02-24 09:00,24,9.645,9.675,9.64,9.675,23
20170501|2017-02-24 09:30,24,9.66,9.675,9.64,9.65,22
20170501|2017-02-24 10:00,24,9.645,9.705,9.64,9.665,40
20170501|2017-02-24 10:30,24,9.665,9.68,9.655,9.655,10
20170501|2017-02-24 11:00,24,9.67,9.675,9.665,9.675,6
20170501|2017-02-24 11:30,24,9.68,9.685,9.66,9.685,11
20170501|2017-02-24 12:00,24,9.675,9.675,9.66,9.67,5
20170501|2017-02-24 12:30,24,9.68,9.68,9.655,9.67,14
20170501|2017-02-24 13:00,24,9.66,9.69,9.66,9.685,28
20170501|2017-02-26 19:00,27,9.7,9.715,9.64,9.64,21
20170501|2017-02-26 19:30,27,9.64,9.645,9.62,9.62,19
20170501|2017-02-26 20:00,27,9.62,9.63,9.62,9.62,6
20170501|2017-02-26 20:30,27,9.63,9.635,9.63,9.635,3
20170501|2017-02-26 21:00,27,9.645,9.645,9.645,9.645,2
20170501|2017-02-26 21:30,27,9.645,9.645,9.645,9.645,6
20170501|2017-02-27 00:30,27,9.625,9.645,9.625,9.645,2
20170501|2017-02-27 01:00,27,9.645,9.645,9.645,9.645,1
20170501|2017-02-27 01:30,27,9.62,9.62,9.62,9.62,3
20170501|2017-02-27 02:00,27,9.62,9.62,9.62,9.62,1
20170501|2017-02-27 04:00,27,9.63,9.63,9.63,9.63,2
20170501|2017-02-27 04:30,27,9.625,9.63,9.625,9.63,2
20170501|2017-02-27 05:00,27,9.63,9.63,9.62,9.62,14
20170501|2017-02-27 05:30,27,9.62,9.625,9.62,9.625,5
20170501|2017-02-27 06:00,27,9.625,9.625,9.625,9.625,1
20170501|2017-02-27 06:30,27,9.625,9.625,9.625,9.625,1
20170501|2017-02-27 07:00,27,9.63,9.645,9.63,9.645,12
20170501|2017-02-27 07:30,27,9.635,9.645,9.635,9.645,3
20170501|2017-02-27 08:30,27,9.66,9.67,9.62,9.62,68
20170501|2017-02-27 09:00,27,9.64,9.655,9.61,9.61,23
20170501|2017-02-27 09:30,27,9.62,9.625,9.6,9.61,41
20170501|2017-02-27 10:00,27,9.605,9.615,9.6,9.6,54
20170501|2017-02-27 10:30,27,9.6,9.635,9.6,9.61,37
20170501|2017-02-27 11:00,27,9.61,9.635,9.61,9.635,6
20170501|2017-02-27 11:30,27,9.635,9.64,9.635,9.64,5
20170501|2017-02-27 12:00,27,9.635,9.635,9.6,9.62,23
20170501|2017-02-27 12:30,27,9.635,9.665,9.63,9.665,42
20170501|2017-02-27 13:00,27,9.66,9.67,9.61,9.61,75
20170501|2017-02-27 19:00,28,9.625,9.625,9.625,9.625,3
20170501|2017-02-27 19:30,28,9.625,9.625,9.625,9.625,1
20170501|2017-02-27 20:00,28,9.61,9.61,9.61,9.61,1
20170501|2017-02-27 20:30,28,9.61,9.61,9.605,9.605,5
20170501|2017-02-27 21:30,28,9.605,9.605,9.605,9.605,1
20170501|2017-02-27 22:00,28,9.61,9.61,9.61,9.61,1
20170501|2017-02-28 00:00,28,9.635,9.65,9.635,9.65,10
20170501|2017-02-28 01:00,28,9.65,9.65,9.65,9.65,1
20170501|2017-02-28 02:00,28,9.655,9.655,9.655,9.655,1
20170501|2017-02-28 03:00,28,9.65,9.65,9.65,9.65,2
20170501|2017-02-28 04:30,28,9.635,9.635,9.635,9.635,1
20170501|2017-02-28 06:00,28,9.625,9.645,9.61,9.645,13
20170501|2017-02-28 07:00,28,9.645,9.645,9.62,9.62,3
20170501|2017-02-28 08:30,28,9.65,9.675,9.65,9.675,28
20170501|2017-02-28 09:00,28,9.675,9.685,9.655,9.655,49
20170501|2017-02-28 09:30,28,9.665,9.705,9.665,9.7,55
20170501|2017-02-28 10:00,28,9.685,9.695,9.655,9.66,23
20170501|2017-02-28 10:30,28,9.66,9.66,9.655,9.655,6
20170501|2017-02-28 11:00,28,9.65,9.67,9.6,9.6,79
20170501|2017-02-28 11:30,28,9.605,9.605,9.6,9.6,12
20170501|2017-02-28 12:00,28,9.61,9.61,9.6,9.6,9
20170501|2017-02-28 12:30,28,9.605,9.605,9.575,9.595,28
20170501|2017-02-28 13:00,28,9.585,9.615,9.555,9.565,74
20170501|2017-02-28 19:30,1,9.57,9.57,9.55,9.55,15
20170501|2017-02-28 22:00,1,9.545,9.565,9.545,9.565,2
20170501|2017-02-28 23:30,1,9.56,9.56,9.56,9.56,1
20170501|2017-03-01 00:00,1,9.575,9.575,9.57,9.57,3
20170501|2017-03-01 01:30,1,9.56,9.56,9.545,9.545,5
20170501|2017-03-01 02:30,1,9.57,9.57,9.57,9.57,1
20170501|2017-03-01 05:00,1,9.57,9.575,9.57,9.57,5
20170501|2017-03-01 05:30,1,9.57,9.57,9.57,9.57,1
20170501|2017-03-01 06:00,1,9.57,9.57,9.555,9.555,5
20170501|2017-03-01 07:00,1,9.57,9.57,9.55,9.55,9
20170501|2017-03-01 07:30,1,9.57,9.58,9.57,9.58,7
20170501|2017-03-01 08:30,1,9.55,9.58,9.52,9.58,51
20170501|2017-03-01 09:00,1,9.58,9.61,9.56,9.59,71
20170501|2017-03-01 09:30,1,9.56,9.58,9.56,9.57,9
20170501|2017-03-01 10:00,1,9.58,9.58,9.555,9.555,4
20170501|2017-03-01 10:30,1,9.555,9.555,9.55,9.55,6
20170501|2017-03-01 11:00,1,9.55,9.56,9.545,9.555,12
20170501|2017-03-01 11:30,1,9.565,9.58,9.555,9.58,13
20170501|2017-03-01 12:00,1,9.575,9.625,9.575,9.625,22
20170501|2017-03-01 12:30,1,9.63,9.64,9.63,9.64,32
20170501|2017-03-01 13:00,1,9.64,9.68,9.635,9.68,121
20170501|2017-03-01 19:00,2,9.66,9.695,9.65,9.67,26
20170501|2017-03-01 19:30,2,9.66,9.68,9.65,9.68,16
20170501|2017-03-01 20:00,2,9.68,9.68,9.68,9.68,6
20170501|2017-03-01 21:00,2,9.665,9.665,9.66,9.66,2
20170501|2017-03-01 22:00,2,9.675,9.675,9.675,9.675,2
20170501|2017-03-02 00:00,2,9.68,9.68,9.68,9.68,1
20170501|2017-03-02 01:30,2,9.665,9.665,9.665,9.665,1
20170501|2017-03-02 02:00,2,9.68,9.68,9.68,9.68,2
20170501|2017-03-02 04:00,2,9.665,9.665,9.64,9.645,9
20170501|2017-03-02 04:30,2,9.64,9.64,9.64,9.64,2
20170501|2017-03-02 05:00,2,9.64,9.64,9.64,9.64,2
20170501|2017-03-02 06:30,2,9.635,9.635,9.635,9.635,1
20170501|2017-03-02 07:00,2,9.635,9.635,9.615,9.615,13
20170501|2017-03-02 08:30,2,9.62,9.65,9.62,9.65,26
20170501|2017-03-02 09:00,2,9.645,9.65,9.615,9.65,14
20170501|2017-03-02 09:30,2,9.65,9.65,9.635,9.645,18
20170501|2017-03-02 10:00,2,9.645,9.645,9.615,9.645,13
20170501|2017-03-02 10:30,2,9.65,9.665,9.645,9.665,13
20170501|2017-03-02 11:00,2,9.66,9.67,9.66,9.67,17
20170501|2017-03-02 11:30,2,9.67,9.675,9.66,9.67,13
20170501|2017-03-02 12:00,2,9.67,9.68,9.655,9.655,17
20170501|2017-03-02 12:30,2,9.67,9.67,9.615,9.615,30
20170501|2017-03-02 13:00,2,9.625,9.63,9.61,9.61,12
20170501|2017-03-02 19:00,3,9.605,9.605,9.6,9.6,14
20170501|2017-03-02 19:30,3,9.605,9.645,9.605,9.645,6
20170501|2017-03-02 21:30,3,9.62,9.62,9.62,9.62,1
20170501|2017-03-03 03:00,3,9.61,9.61,9.61,9.61,1
20170501|2017-03-03 04:30,3,9.64,9.64,9.64,9.64,1
20170501|2017-03-03 06:00,3,9.64,9.645,9.64,9.645,10
20170501|2017-03-03 07:00,3,9.645,9.645,9.645,9.645,1
20170501|2017-03-03 08:30,3,9.63,9.635,9.62,9.63,34
20170501|2017-03-03 09:00,3,9.635,9.64,9.63,9.63,10
20170501|2017-03-03 09:30,3,9.63,9.63,9.595,9.595,16
20170501|2017-03-03 10:00,3,9.625,9.625,9.525,9.585,122
20170501|2017-03-03 10:30,3,9.565,9.565,9.55,9.55,16
20170501|2017-03-03 11:00,3,9.575,9.6,9.575,9.6,3
20170501|2017-03-03 12:00,3,9.605,9.605,9.605,9.605,1
20170501|2017-03-03 12:30,3,9.6,9.615,9.59,9.615,13
20170501|2017-03-03 13:00,3,9.61,9.615,9.57,9.59,16
20170501|2017-03-05 19:00,6,9.605,9.605,9.605,9.605,4
20170501|2017-03-06 00:30,6,9.615,9.62,9.615,9.615,4
20170501|2017-03-06 01:00,6,9.595,9.595,9.595,9.595,1
20170501|2017-03-06 01:30,6,9.595,9.595,9.59,9.59,5
20170501|2017-03-06 02:00,6,9.59,9.59,9.59,9.59,1
20170501|2017-03-06 04:00,6,9.585,9.585,9.585,9.585,1
20170501|2017-03-06 05:00,6,9.605,9.605,9.58,9.58,3
20170501|2017-03-06 05:30,6,9.59,9.59,9.575,9.575,2
20170501|2017-03-06 08:30,6,9.61,9.615,9.605,9.615,10
20170501|2017-03-06 09:00,6,9.62,9.62,9.59,9.59,9
20170501|2017-03-06 09:30,6,9.59,9.6,9.585,9.6,4
20170501|2017-03-06 10:00,6,9.595,9.6,9.595,9.595,4
20170501|2017-03-06 10:30,6,9.6,9.6,9.595,9.595,3
20170501|2017-03-06 11:30,6,9.58,9.6,9.58,9.6,2
20170501|2017-03-06 12:00,6,9.58,9.585,9.58,9.585,6
20170501|2017-03-06 12:30,6,9.59,9.605,9.59,9.605,2
20170501|2017-03-06 13:00,6,9.59,9.59,9.575,9.575,20
20170501|2017-03-06 19:00,7,9.565,9.58,9.565,9.58,13
20170501|2017-03-06 19:30,7,9.59,9.595,9.59,9.595,7
20170501|2017-03-06 21:00,7,9.575,9.575,9.555,9.555,14
20170501|2017-03-06 21:30,7,9.57,9.57,9.57,9.57,1
20170501|2017-03-06 22:30,7,9.56,9.56,9.56,9.56,2
20170501|2017-03-07 00:00,7,9.55,9.57,9.55,9.57,3
20170501|2017-03-07 00:30,7,9.57,9.57,9.55,9.55,2
20170501|2017-03-07 02:00,7,9.57,9.57,9.57,9.57,1
20170501|2017-03-07 03:30,7,9.575,9.575,9.575,9.575,1
20170501|2017-03-07 06:00,7,9.56,9.56,9.56,9.56,1
20170501|2017-03-07 07:00,7,9.56,9.56,9.56,9.56,1
20170501|2017-03-07 08:30,7,9.575,9.59,9.49,9.505,179
20170501|2017-03-07 09:00,7,9.52,9.555,9.52,9.555,84
20170501|2017-03-07 09:30,7,9.56,9.57,9.55,9.555,36
20170501|2017-03-07 10:00,7,9.565,9.575,9.565,9.57,20
20170501|2017-03-07 10:30,7,9.55,9.56,9.545,9.56,4
20170501|2017-03-07 11:00,7,9.545,9.545,9.54,9.54,14
20170501|2017-03-07 11:30,7,9.54,9.54,9.52,9.52,3
20170501|2017-03-07 12:00,7,9.52,9.54,9.52,9.54,3
20170501|2017-03-07 12:30,7,9.52,9.52,9.51,9.515,21
20170501|2017-03-07 13:00,7,9.51,9.535,9.51,9.535,50
20170501|2017-03-07 19:00,8,9.515,9.515,9.515,9.515,3
20170501|2017-03-07 19:30,8,9.515,9.515,9.515,9.515,1
20170501|2017-03-07 21:30,8,9.535,9.54,9.535,9.54,4
20170501|2017-03-07 23:00,8,9.515,9.515,9.515,9.515,1
20170501|2017-03-08 00:00,8,9.515,9.515,9.51,9.51,4
20170501|2017-03-08 01:00,8,9.53,9.53,9.53,9.53,1
20170501|2017-03-08 02:00,8,9.54,9.54,9.54,9.54,2
20170501|2017-03-08 03:00,8,9.545,9.545,9.545,9.545,3
20170501|2017-03-08 03:30,8,9.545,9.545,9.545,9.545,1
20170501|2017-03-08 06:00,8,9.525,9.525,9.51,9.51,18
20170501|2017-03-08 07:00,8,9.51,9.515,9.51,9.515,5
20170501|2017-03-08 08:30,8,9.515,9.7,9.5,9.575,197
20170501|2017-03-08 09:00,8,9.6,9.635,9.6,9.625,22
20170501|2017-03-08 09:30,8,9.635,9.635,9.605,9.62,19
20170501|2017-03-08 10:00,8,9.62,9.62,9.585,9.6,20
20170501|2017-03-08 10:30,8,9.615,9.625,9.595,9.61,29
20170501|2017-03-08 11:00,8,9.61,9.62,9.59,9.59,21
20170501|2017-03-08 11:30,8,9.6,9.6,9.6,9.6,1
20170501|2017-03-08 12:00,8,9.605,9.61,9.605,9.61,6
20170501|2017-03-08 12:30,8,9.62,9.62,9.61,9.62,4
20170501|2017-03-08 13:00,8,9.62,9.645,9.62,9.645,28
20170501|2017-03-08 19:00,9,9.62,9.62,9.62,9.62,5
20170501|2017-03-08 19:30,9,9.605,9.625,9.605,9.625,8
20170501|2017-03-08 20:00,9,9.625,9.625,9.625,9.625,2
20170501|2017-03-08 22:00,9,9.625,9.625,9.615,9.615,6
20170501|2017-03-08 23:00,9,9.615,9.615,9.615,9.615,1
20170501|2017-03-09 00:00,9,9.6,9.6,9.57,9.57,22
20170501|2017-03-09 02:00,9,9.575,9.575,9.575,9.575,2
20170501|2017-03-09 06:00,9,9.595,9.595,9.595,9.595,1
20170501|2017-03-09 07:00,9,9.585,9.585,9.585,9.585,1
20170501|2017-03-09 08:30,9,9.605,9.615,9.6,9.6,14
20170501|2017-03-09 09:00,9,9.605,9.665,9.605,9.655,79
20170501|2017-03-09 09:30,9,9.645,9.66,9.64,9.645,18
20170501|2017-03-09 10:00,9,9.655,9.67,9.645,9.645,18
20170501|2017-03-09 10:30,9,9.645,9.73,9.645,9.69,99
20170501|2017-03-09 11:00,9,9.7,9.7,9.665,9.68,42
20170501|2017-03-09 11:30,9,9.68,9.68,9.68,9.68,7
20170501|2017-03-09 12:00,9,9.7,9.715,9.68,9.685,29
20170501|2017-03-09 12:30,9,9.69,9.69,9.685,9.69,7
20170501|2017-03-09 13:00,9,9.69,9.705,9.69,9.705,26
20170501|2017-03-09 19:00,10,9.67,9.67,9.665,9.665,28
20170501|2017-03-09 19:30,10,9.685,9.715,9.685,9.715,17
20170501|2017-03-09 20:00,10,9.695,9.695,9.695,9.695,1
20170501|2017-03-09 20:30,10,9.705,9.715,9.705,9.715,2
20170501|2017-03-09 21:00,10,9.72,9.72,9.69,9.69,4
20170501|2017-03-09 23:30,10,9.695,9.705,9.695,9.705,2
20170501|2017-03-10 00:00,10,9.715,9.72,9.7,9.7,5
20170501|2017-03-10 01:00,10,9.7,9.7,9.7,9.7,4
20170501|2017-03-10 01:30,10,9.7,9.73,9.7,9.73,30
20170501|2017-03-10 02:00,10,9.715,9.73,9.715,9.73,10
20170501|2017-03-10 02:30,10,9.7,9.7,9.7,9.7,1
20170501|2017-03-10 05:30,10,9.7,9.7,9.7,9.7,1
20170501|2017-03-10 06:30,10,9.705,9.705,9.705,9.705,1
20170501|2017-03-10 07:00,10,9.71,9.71,9.7,9.7,4
20170501|2017-03-10 08:30,10,9.7,9.725,9.645,9.645,46
20170501|2017-03-10 09:00,10,9.665,9.67,9.625,9.65,42
20170501|2017-03-10 09:30,10,9.665,9.68,9.665,9.675,7
20170501|2017-03-10 10:00,10,9.68,9.68,9.65,9.665,13
20170501|2017-03-10 10:30,10,9.67,9.67,9.665,9.67,8
20170501|2017-03-10 11:00,10,9.67,9.67,9.65,9.65,6
20170501|2017-03-10 11:30,10,9.665,9.665,9.65,9.65,5
20170501|2017-03-10 12:00,10,9.665,9.67,9.665,9.665,4
20170501|2017-03-10 12:30,10,9.665,9.68,9.65,9.67,13
20170501|2017-03-10 13:00,10,9.68,9.69,9.68,9.685,13
20170501|2017-03-12 23:00,13,9.67,9.67,9.67,9.67,1
20170501|2017-03-13 00:30,13,9.685,9.685,9.685,9.685,4
20170501|2017-03-13 02:30,13,9.685,9.685,9.685,9.685,1
20170501|2017-03-13 03:30,13,9.685,9.685,9.685,9.685,1
20170501|2017-03-13 05:00,13,9.685,9.685,9.685,9.685,1
20170501|2017-03-13 08:30,13,9.685,9.7,9.67,9.7,45
20170501|2017-03-13 09:00,13,9.695,9.73,9.695,9.725,28
20170501|2017-03-13 09:30,13,9.73,9.82,9.725,9.815,234
20170501|2017-03-13 10:00,13,9.82,9.84,9.8,9.8,60
20170501|2017-03-13 10:30,13,9.805,9.835,9.795,9.815,53
20170501|2017-03-13 11:00,13,9.815,9.815,9.8,9.8,22
20170501|2017-03-13 11:30,13,9.815,9.82,9.79,9.81,32
20170501|2017-03-13 12:00,13,9.81,9.82,9.81,9.81,10
20170501|2017-03-13 12:30,13,9.815,9.82,9.81,9.82,20
20170501|2017-03-13 13:00,13,9.81,9.84,9.805,9.83,28
20170501|2017-03-13 19:00,14,9.81,9.82,9.81,9.82,4
20170501|2017-03-13 20:00,14,9.825,9.83,9.805,9.805,11
20170501|2017-03-13 20:30,14,9.8,9.8,9.8,9.8,4
20170501|2017-03-13 21:30,14,9.82,9.825,9.82,9.825,2
20170501|2017-03-13 22:00,14,9.82,9.82,9.82,9.82,2
20170501|2017-03-13 22:30,14,9.82,9.82,9.82,9.82,2
20170501|2017-03-14 00:30,14,9.79,9.79,9.74,9.74,11
20170501|2017-03-14 02:00,14,9.74,9.74,9.74,9.74,2
20170501|2017-03-14 04:30,14,9.76,9.76,9.76,9.76,1
20170501|2017-03-14 05:00,14,9.76,9.76,9.745,9.745,4
20170501|2017-03-14 05:30,14,9.745,9.745,9.745,9.745,4
20170501|2017-03-14 06:00,14,9.745,9.745,9.745,9.745,1
20170501|2017-03-14 06:30,14,9.745,9.745,9.745,9.745,5
20170501|2017-03-14 08:30,14,9.73,9.79,9.725,9.79,36
20170501|2017-03-14 09:00,14,9.795,9.81,9.79,9.81,64
20170501|2017-03-14 09:30,14,9.815,9.825,9.785,9.785,50
20170501|2017-03-14 10:00,14,9.78,9.8,9.75,9.75,34
20170501|2017-03-14 10:30,14,9.775,9.78,9.775,9.775,15
20170501|2017-03-14 11:00,14,9.79,9.795,9.78,9.78,10
20170501|2017-03-14 11:30,14,9.78,9.785,9.77,9.785,11
20170501|2017-03-14 12:00,14,9.8,9.8,9.78,9.78,7
20170501|2017-03-14 12:30,14,9.78,9.815,9.78,9.785,18
20170501|2017-03-14 13:00,14,9.785,9.785,9.73,9.74,29
20170501|2017-03-14 19:00,15,9.725,9.73,9.7,9.7,12
20170501|2017-03-14 21:30,15,9.705,9.76,9.705,9.76,9
20170501|2017-03-15 07:00,15,9.745,9.75,9.745,9.75,6
20170501|2017-03-15 07:30,15,9.75,9.75,9.75,9.75,4
20170501|2017-03-15 08:30,15,9.755,9.765,9.75,9.76,15
20170501|2017-03-15 09:00,15,9.755,9.77,9.755,9.765,11
20170501|2017-03-15 09:30,15,9.765,9.765,9.755,9.755,32
20170501|2017-03-15 10:00,15,9.75,9.76,9.67,9.67,30
20170501|2017-03-15 10:30,15,9.675,9.68,9.64,9.64,55
20170501|2017-03-15 11:00,15,9.64,9.715,9.64,9.655,27
20170501|2017-03-15 11:30,15,9.675,9.685,9.655,9.665,11
20170501|2017-03-15 12:00,15,9.665,9.69,9.66,9.685,12
20170501|2017-03-15 12:30,15,9.675,9.685,9.665,9.685,10
20170501|2017-03-15 13:00,15,9.67,9.685,9.66,9.66,22
20170501|2017-03-15 19:00,16,9.7,9.715,9.7,9.715,5
20170501|2017-03-15 21:00,16,9.72,9.725,9.72,9.725,2
20170501|2017-03-15 21:30,16,9.73,9.73,9.73,9.73,1
20170501|2017-03-15 22:30,16,9.715,9.715,9.715,9.715,1
20170501|2017-03-15 23:00,16,9.725,9.725,9.725,9.725,1
20170501|2017-03-15 23:30,16,9.705,9.705,9.705,9.705,1
20170501|2017-03-16 00:00,16,9.725,9.725,9.725,9.725,1
20170501|2017-03-16 04:30,16,9.7,9.7,9.695,9.695,6
20170501|2017-03-16 06:30,16,9.695,9.695,9.695,9.695,1
20170501|2017-03-16 07:00,16,9.68,9.705,9.68,9.705,7
20170501|2017-03-16 08:30,16,9.695,9.71,9.665,9.69,66
20170501|2017-03-16 09:00,16,9.71,9.73,9.705,9.73,13
20170501|2017-03-16 09:30,16,9.72,9.73,9.715,9.73,10
20170501|2017-03-16 10:00,16,9.73,9.73,9.72,9.72,5
20170501|2017-03-16 10:30,16,9.73,9.73,9.72,9.72,19
20170501|2017-03-16 11:00,16,9.715,9.72,9.7,9.7,14
20170501|2017-03-16 11:30,16,9.695,9.735,9.695,9.735,36
20170501|2017-03-16 12:00,16,9.735,9.755,9.73,9.755,48
20170501|2017-03-16 12:30,16,9.755,9.795,9.755,9.79,41
20170501|2017-03-16 13:00,16,9.79,9.835,9.79,9.83,42
20170501|2017-03-16 19:00,17,9.815,9.82,9.8,9.8,18
20170501|2017-03-16 19:30,17,9.82,9.835,9.82,9.835,9
20170501|2017-03-16 20:00,17,9.84,9.87,9.84,9.87,50
20170501|2017-03-16 20:30,17,9.86,9.86,9.85,9.85,5
20170501|2017-03-16 21:00,17,9.85,9.85,9.845,9.845,2
20170501|2017-03-16 21:30,17,9.855,9.865,9.855,9.865,3
20170501|2017-03-16 22:00,17,9.85,9.85,9.85,9.85,6
20170501|2017-03-16 22:30,17,9.85,9.865,9.85,9.865,5
20170501|2017-03-17 00:30,17,9.845,9.845,9.845,9.845,1
20170501|2017-03-17 01:30,17,9.86,9.86,9.86,9.86,1
20170501|2017-03-17 02:00,17,9.865,9.865,9.865,9.865,1
20170501|2017-03-17 03:30,17,9.865,9.865,9.865,9.865,2
20170501|2017-03-17 04:00,17,9.86,9.86,9.86,9.86,2
20170501|2017-03-17 05:00,17,9.855,9.855,9.85,9.85,2
20170501|2017-03-17 05:30,17,9.845,9.845,9.835,9.835,9
20170501|2017-03-17 06:00,17,9.83,9.83,9.79,9.815,18
20170501|2017-03-17 06:30,17,9.805,9.805,9.785,9.785,8
20170501|2017-03-17 07:00,17,9.785,9.785,9.785,9.785,4
20170501|2017-03-17 07:30,17,9.78,9.78,9.76,9.765,22
20170501|2017-03-17 08:30,17,9.76,9.8,9.76,9.8,22
20170501|2017-03-17 09:00,17,9.795,9.8,9.79,9.79,27
20170501|2017-03-17 09:30,17,9.79,9.82,9.785,9.82,26
20170501|2017-03-17 10:00,17,9.825,9.835,9.805,9.805,27
20170501|2017-03-17 10:30,17,9.81,9.945,9.81,9.935,292
20170501|2017-03-17 11:00,17,9.915,9.935,9.9,9.9,49
20170501|2017-03-17 11:30,17,9.91,9.915,9.905,9.915,11
20170501|2017-03-17 12:00,17,9.91,9.915,9.895,9.895,20
20170501|2017-03-17 12:30,17,9.895,9.91,9.87,9.9,75
20170501|2017-03-17 13:00,17,9.9,9.92,9.885,9.9,57
20170501|2017-03-19 19:00,20,9.915,9.93,9.915,9.93,13
20170501|2017-03-19 20:00,20,9.905,9.905,9.885,9.885,10
20170501|2017-03-19 21:00,20,9.885,9.9,9.88,9.88,5
20170501|2017-03-19 22:30,20,9.915,9.915,9.915,9.915,2
20170501|2017-03-19 23:00,20,9.92,9.92,9.92,9.92,3
20170501|2017-03-20 00:00,20,9.92,9.92,9.92,9.92,4
20170501|2017-03-20 00:30,20,9.92,9.935,9.92,9.935,23
20170501|2017-03-20 02:00,20,9.935,9.935,9.935,9.935,1
20170501|2017-03-20 02:30,20,9.905,9.905,9.905,9.905,1
20170501|2017-03-20 03:00,20,9.93,9.93,9.93,9.93,2
20170501|2017-03-20 03:30,20,9.905,9.905,9.905,9.905,1
20170501|2017-03-20 04:00,20,9.9,9.93,9.83,9.925,61
20170501|2017-03-20 05:30,20,9.91,9.925,9.91,9.925,8
20170501|2017-03-20 06:00,20,9.925,9.925,9.89,9.89,10
20170501|2017-03-20 06:30,20,9.89,9.89,9.885,9.89,7
20170501|2017-03-20 07:00,20,9.89,9.89,9.89,9.89,1
20170501|2017-03-20 07:30,20,9.885,9.885,9.78,9.82,33
20170501|2017-03-20 08:30,20,9.82,9.905,9.8,9.905,86
20170501|2017-03-20 09:00,20,9.91,9.92,9.885,9.89,62
20170501|2017-03-20 09:30,20,9.89,9.9,9.85,9.855,72
20170501|2017-03-20 10:00,20,9.87,9.875,9.85,9.875,8
20170501|2017-03-20 10:30,20,9.875,9.885,9.86,9.86,16
20170501|2017-03-20 11:00,20,9.88,9.88,9.85,9.86,22
20170501|2017-03-20 11:30,20,9.88,9.89,9.88,9.89,31
20170501|2017-03-20 12:00,20,9.885,9.89,9.88,9.89,27
20170501|2017-03-20 12:30,20,9.89,9.905,9.89,9.89,15
20170501|2017-03-20 13:00,20,9.88,9.89,9.83,9.83,66
20170501|2017-03-20 19:00,21,9.83,9.845,9.83,9.83,10
20170501|2017-03-20 19:30,21,9.845,9.85,9.845,9.85,2
20170501|2017-03-20 20:30,21,9.87,9.87,9.87,9.87,1
20170501|2017-03-20 23:00,21,9.84,9.84,9.84,9.84,2
20170501|2017-03-21 03:00,21,9.85,9.85,9.85,9.85,1
20170501|2017-03-21 04:00,21,9.865,9.865,9.865,9.865,1
20170501|2017-03-21 05:30,21,9.845,9.845,9.845,9.845,1
20170501|2017-03-21 07:00,21,9.845,9.855,9.845,9.855,4
20170501|2017-03-21 08:30,21,9.825,9.825,9.78,9.785,55
20170501|2017-03-21 09:00,21,9.785,9.795,9.74,9.77,107
20170501|2017-03-21 09:30,21,9.78,9.8,9.78,9.78,23
20170501|2017-03-21 10:00,21,9.8,9.8,9.76,9.76,35
20170501|2017-03-21 10:30,21,9.775,9.795,9.775,9.775,16
20170501|2017-03-21 11:00,21,9.78,9.8,9.78,9.8,22
20170501|2017-03-21 11:30,21,9.8,9.825,9.8,9.825,11
20170501|2017-03-21 12:00,21,9.805,9.805,9.79,9.79,8
20170501|2017-03-21 12:30,21,9.81,9.825,9.795,9.82,14
20170501|2017-03-21 13:00,21,9.8,9.8,9.765,9.795,31
20170501|2017-03-21 19:00,22,9.765,9.765,9.765,9.765,18
20170501|2017-03-21 20:00,22,9.76,9.76,9.76,9.76,3
20170501|2017-03-21 20:30,22,9.76,9.76,9.76,9.76,3
20170501|2017-03-21 21:30,22,9.765,9.765,9.745,9.745,15
20170501|2017-03-21 22:00,22,9.755,9.755,9.755,9.755,2
20170501|2017-03-22 01:00,22,9.765,9.785,9.765,9.785,5
20170501|2017-03-22 02:30,22,9.78,9.78,9.78,9.78,1
20170501|2017-03-22 03:30,22,9.78,9.78,9.78,9.78,1
20170501|2017-03-22 04:30,22,9.775,9.775,9.775,9.775,1
20170501|2017-03-22 05:00,22,9.78,9.78,9.78,9.78,1
20170501|2017-03-22 05:30,22,9.78,9.78,9.78,9.78,1
20170501|2017-03-22 06:00,22,9.78,9.78,9.78,9.78,1
20170501|2017-03-22 06:30,22,9.78,9.78,9.78,9.78,2
20170501|2017-03-22 07:00,22,9.765,9.765,9.745,9.75,16
20170501|2017-03-22 07:30,22,9.755,9.755,9.755,9.755,4
20170501|2017-03-22 08:30,22,9.77,9.77,9.73,9.74,47
20170501|2017-03-22 09:00,22,9.74,9.745,9.73,9.745,61
20170501|2017-03-22 09:30,22,9.74,9.75,9.74,9.75,9
20170501|2017-03-22 10:00,22,9.75,9.76,9.73,9.73,30
20170501|2017-03-22 10:30,22,9.745,9.755,9.745,9.755,7
20170501|2017-03-22 11:00,22,9.755,9.775,9.74,9.775,15
20170501|2017-03-22 11:30,22,9.76,9.79,9.76,9.79,9
20170501|2017-03-22 12:00,22,9.79,9.795,9.79,9.79,8
20170501|2017-03-22 12:30,22,9.77,9.8,9.75,9.79,23
20170501|2017-03-22 13:00,22,9.77,9.8,9.765,9.8,17
20170501|2017-03-22 19:00,23,9.785,9.785,9.785,9.785,2
20170501|2017-03-22 20:30,23,9.8,9.8,9.8,9.8,2
20170501|2017-03-22 22:00,23,9.82,9.85,9.82,9.85,40
20170501|2017-03-22 22:30,23,9.845,9.855,9.825,9.825,13
20170501|2017-03-22 23:00,23,9.82,9.82,9.82,9.82,1
20170501|2017-03-23 00:00,23,9.845,9.845,9.845,9.845,1
20170501|2017-03-23 01:30,23,9.845,9.855,9.845,9.845,4
20170501|2017-03-23 02:00,23,9.855,9.86,9.855,9.86,13
20170501|2017-03-23 03:00,23,9.84,9.84,9.835,9.835,2
20170501|2017-03-23 03:30,23,9.815,9.815,9.805,9.805,7
20170501|2017-03-23 04:00,23,9.805,9.805,9.805,9.805,1
20170501|2017-03-23 04:30,23,9.805,9.805,9.805,9.805,1
20170501|2017-03-23 05:30,23,9.795,9.8,9.795,9.8,2
20170501|2017-03-23 06:30,23,9.8,9.8,9.78,9.78,4
20170501|2017-03-23 07:30,23,9.78,9.78,9.775,9.775,3
20170501|2017-03-23 08:30,23,9.79,9.83,9.79,9.82,25
20170501|2017-03-23 09:00,23,9.82,9.83,9.82,9.825,19
20170501|2017-03-23 09:30,23,9.83,9.83,9.825,9.83,9
20170501|2017-03-23 10:00,23,9.83,9.835,9.82,9.825,16
20170501|2017-03-23 10:30,23,9.825,9.835,9.81,9.835,24
20170501|2017-03-23 11:00,23,9.83,9.84,9.83,9.835,20
20170501|2017-03-23 11:30,23,9.84,9.845,9.83,9.845,14
20170501|2017-03-23 12:00,23,9.84,9.84,9.83,9.84,4
20170501|2017-03-23 12:30,23,9.84,9.845,9.83,9.845,23
20170501|2017-03-23 13:00,23,9.835,9.85,9.83,9.85,34
20170501|2017-03-23 19:00,24,9.83,9.83,9.83,9.83,2
20170501|2017-03-23 20:00,24,9.83,9.83,9.83,9.83,3
20170501|2017-03-24 03:00,24,9.815,9.815,9.815,9.815,1
20170501|2017-03-24 08:30,24,9.82,9.845,9.82,9.83,32
20170501|2017-03-24 09:00,24,9.83,9.83,9.79,9.82,30
20170501|2017-03-24 09:30,24,9.83,9.83,9.81,9.83,22
20170501|2017-03-24 10:00,24,9.83,9.83,9.825,9.83,9
20170501|2017-03-24 10:30,24,9.83,9.84,9.825,9.84,11
20170501|2017-03-24 11:00,24,9.84,9.86,9.8,9.82,87
20170501|2017-03-24 11:30,24,9.805,9.835,9.79,9.83,31
20170501|2017-03-24 12:00,24,9.785,9.835,9.78,9.83,33
20170501|2017-03-24 12:30,24,9.81,9.84,9.81,9.84,7
20170501|2017-03-24 13:00,24,9.83,9.845,9.765,9.83,67
20170501|2017-03-26 19:00,27,9.795,9.795,9.795,9.795,6
20170501|2017-03-26 19:30,27,9.765,9.765,9.72,9.725,93
20170501|2017-03-26 20:00,27,9.725,9.73,9.72,9.72,38
20170501|2017-03-26 20:30,27,9.725,9.725,9.725,9.725,2
20170501|2017-03-26 22:00,27,9.735,9.745,9.735,9.745,2
20170501|2017-03-26 23:30,27,9.755,9.76,9.745,9.745,3
20170501|2017-03-27 00:00,27,9.745,9.745,9.735,9.735,3
20170501|2017-03-27 01:30,27,9.73,9.73,9.73,9.73,3
20170501|2017-03-27 02:00,27,9.73,9.73,9.73,9.73,1
20170501|2017-03-27 02:30,27,9.73,9.73,9.73,9.73,1
20170501|2017-03-27 05:00,27,9.75,9.75,9.75,9.75,1
20170501|2017-03-27 07:00,27,9.75,9.76,9.75,9.76,3
20170501|2017-03-27 07:30,27,9.75,9.75,9.745,9.745,2
20170501|2017-03-27 08:30,27,9.76,9.775,9.75,9.75,24
20170501|2017-03-27 09:00,27,9.76,9.815,9.75,9.815,31
20170501|2017-03-27 09:30,27,9.805,9.9,9.78,9.86,209
20170501|2017-03-27 10:00,27,9.86,9.88,9.785,9.785,73
20170501|2017-03-27 10:30,27,9.8,9.825,9.79,9.8,44
20170501|2017-03-27 11:00,27,9.8,9.8,9.8,9.8,5
20170501|2017-03-27 11:30,27,9.8,9.84,9.8,9.81,18
20170501|2017-03-27 12:00,27,9.84,9.845,9.84,9.845,5
20170501|2017-03-27 12:30,27,9.835,9.835,9.81,9.835,30
20170501|2017-03-27 13:00,27,9.81,9.83,9.785,9.81,44
20170501|2017-03-27 19:00,28,9.79,9.79,9.79,9.79,2
20170501|2017-03-27 20:00,28,9.79,9.8,9.79,9.8,7
20170501|2017-03-28 06:00,28,9.795,9.795,9.795,9.795,2
20170501|2017-03-28 07:00,28,9.805,9.805,9.805,9.805,2
20170501|2017-03-28 07:30,28,9.8,9.8,9.8,9.8,1
20170501|2017-03-28 08:30,28,9.79,9.8,9.78,9.795,15
20170501|2017-03-28 09:00,28,9.795,9.8,9.795,9.8,4
20170501|2017-03-28 09:30,28,9.8,9.8,9.795,9.8,8
20170501|2017-03-28 10:00,28,9.795,9.8,9.78,9.8,60
20170501|2017-03-28 10:30,28,9.795,9.83,9.785,9.8,29
20170501|2017-03-28 11:00,28,9.8,9.8,9.7,9.795,189
20170501|2017-03-28 11:30,28,9.785,9.8,9.78,9.795,17
20170501|2017-03-28 12:00,28,9.795,9.8,9.79,9.795,18
20170501|2017-03-28 12:30,28,9.8,9.8,9.79,9.8,11
20170501|2017-03-28 13:00,28,9.79,9.79,9.74,9.74,27
20170501|2017-03-28 19:00,29,9.755,9.755,9.755,9.755,4
20170501|2017-03-28 19:30,29,9.79,9.79,9.79,9.79,1
20170501|2017-03-28 22:30,29,9.77,9.77,9.77,9.77,2
20170501|2017-03-28 23:30,29,9.76,9.76,9.75,9.75,8
20170501|2017-03-29 01:30,29,9.75,9.75,9.75,9.75,2
20170501|2017-03-29 02:30,29,9.75,9.75,9.75,9.75,1
20170501|2017-03-29 05:30,29,9.785,9.8,9.77,9.8,5
20170501|2017-03-29 07:00,29,9.79,9.79,9.79,9.79,2
20170501|2017-03-29 08:30,29,9.79,9.8,9.785,9.8,28
20170501|2017-03-29 09:00,29,9.795,9.8,9.79,9.8,21
20170501|2017-03-29 09:30,29,9.8,9.89,9.8,9.835,84
20170501|2017-03-29 10:00,29,9.83,9.83,9.8,9.815,28
20170501|2017-03-29 10:30,29,9.815,9.855,9.805,9.845,28
20170501|2017-03-29 11:00,29,9.835,9.84,9.835,9.84,7
20170501|2017-03-29 11:30,29,9.845,9.855,9.845,9.855,7
20170501|2017-03-29 12:00,29,9.825,9.83,9.825,9.83,4
20170501|2017-03-29 12:30,29,9.825,9.855,9.815,9.855,21
20170501|2017-03-29 13:00,29,9.845,9.87,9.845,9.865,15
20170501|2017-03-29 19:00,30,9.84,9.85,9.84,9.85,2
20170501|2017-03-29 19:30,30,9.87,9.895,9.87,9.895,12
20170501|2017-03-29 20:30,30,9.89,9.89,9.89,9.89,1
20170501|2017-03-29 21:30,30,9.87,9.87,9.87,9.87,1
20170501|2017-03-29 22:30,30,9.86,9.86,9.85,9.85,3
20170501|2017-03-29 23:30,30,9.86,9.86,9.86,9.86,1
20170501|2017-03-30 02:00,30,9.87,9.87,9.87,9.87,1
20170501|2017-03-30 03:30,30,9.85,9.85,9.845,9.845,2
20170501|2017-03-30 04:30,30,9.845,9.845,9.845,9.845,1
20170501|2017-03-30 05:00,30,9.85,9.85,9.85,9.85,1
20170501|2017-03-30 07:00,30,9.835,9.85,9.83,9.85,4
20170501|2017-03-30 08:30,30,9.86,9.875,9.855,9.86,14
20170501|2017-03-30 09:00,30,9.86,9.865,9.85,9.85,4
20170501|2017-03-30 09:30,30,9.87,9.885,9.87,9.87,27
20170501|2017-03-30 10:00,30,9.885,9.9,9.79,9.815,77
20170501|2017-03-30 10:30,30,9.82,9.845,9.82,9.83,30
20170501|2017-03-30 11:00,30,9.825,9.84,9.82,9.83,19
20170501|2017-03-30 11:30,30,9.83,9.84,9.83,9.84,9
20170501|2017-03-30 12:00,30,9.83,9.84,9.83,9.835,6
20170501|2017-03-30 12:30,30,9.835,9.84,9.82,9.82,13
20170501|2017-03-30 13:00,30,9.835,9.88,9.825,9.835,106
20170501|2017-03-30 19:00,31,9.845,9.845,9.845,9.845,2
20170501|2017-03-30 19:30,31,9.82,9.86,9.81,9.81,16
20170501|2017-03-30 21:00,31,9.855,9.855,9.855,9.855,2
20170501|2017-03-31 00:00,31,9.845,9.845,9.845,9.845,1
20170501|2017-03-31 01:30,31,9.84,9.84,9.84,9.84,1
20170501|2017-03-31 02:30,31,9.84,9.855,9.84,9.855,2
20170501|2017-03-31 06:30,31,9.855,9.86,9.855,9.86,22
20170501|2017-03-31 07:00,31,9.87,9.87,9.87,9.87,1
20170501|2017-03-31 08:30,31,9.875,9.88,9.86,9.87,26
20170501|2017-03-31 09:00,31,9.875,9.875,9.85,9.86,25
20170501|2017-03-31 09:30,31,9.875,9.9,9.875,9.88,34
20170501|2017-03-31 10:00,31,9.875,9.875,9.855,9.855,34
20170501|2017-03-31 10:30,31,9.87,9.895,9.855,9.89,48
20170501|2017-03-31 11:00,31,9.895,9.93,9.85,9.93,135
20170501|2017-03-31 11:30,31,9.93,9.98,9.885,9.91,165
20170501|2017-03-31 12:00,31,9.91,9.925,9.905,9.925,7
20170501|2017-03-31 12:30,31,9.9,9.94,9.895,9.935,31
20170501|2017-03-31 13:00,31,9.93,9.93,9.88,9.88,73
20170501|2017-04-02 19:00,3,9.89,9.92,9.88,9.92,32
20170501|2017-04-02 20:00,3,9.92,9.92,9.92,9.92,1
20170501|2017-04-02 20:30,3,9.925,9.935,9.925,9.935,4
20170501|2017-04-02 21:00,3,9.94,9.965,9.925,9.95,26
20170501|2017-04-02 21:30,3,9.97,9.975,9.97,9.97,12
20170501|2017-04-02 22:00,3,9.95,9.98,9.95,9.98,17
20170501|2017-04-02 22:30,3,9.96,9.98,9.955,9.98,8
20170501|2017-04-02 23:30,3,9.975,9.98,9.975,9.98,10
20170501|2017-04-03 00:00,3,9.98,9.98,9.975,9.975,5
20170501|2017-04-03 00:30,3,9.975,9.975,9.975,9.975,1
20170501|2017-04-03 01:00,3,9.975,9.975,9.975,9.975,1
20170501|2017-04-03 01:30,3,9.98,9.98,9.975,9.975,3
20170501|2017-04-03 02:00,3,9.98,9.98,9.975,9.98,4
20170501|2017-04-03 02:30,3,9.975,9.975,9.975,9.975,2
20170501|2017-04-03 04:00,3,9.975,9.98,9.975,9.98,2
20170501|2017-04-03 04:30,3,9.985,10,9.985,10,44
20170501|2017-04-03 05:30,3,9.99,9.99,9.985,9.985,8
20170501|2017-04-03 06:00,3,9.98,9.98,9.98,9.98,2
20170501|2017-04-03 07:00,3,9.99,9.99,9.98,9.99,6
20170501|2017-04-03 07:30,3,9.99,9.99,9.99,9.99,1
20170501|2017-04-03 08:30,3,9.99,10.05,9.98,10.045,116
20170501|2017-04-03 09:00,3,10.045,10.215,10.045,10.135,362
20170501|2017-04-03 09:30,3,10.135,10.135,10.07,10.09,111
20170501|2017-04-03 10:00,3,10.09,10.1,10.07,10.07,28
20170501|2017-04-03 10:30,3,10.09,10.135,10.09,10.13,53
20170501|2017-04-03 11:00,3,10.13,10.14,10.11,10.11,50
20170501|2017-04-03 11:30,3,10.11,10.135,10.105,10.11,39
20170501|2017-04-03 12:00,3,10.125,10.125,10.075,10.1,51
20170501|2017-04-03 12:30,3,10.1,10.135,10.095,10.095,58
20170501|2017-04-03 13:00,3,10.08,10.095,10.025,10.04,71
20170501|2017-04-03 19:00,4,10.075,10.075,10.05,10.075,27
20170501|2017-04-03 19:30,4,10.075,10.075,10.075,10.075,30
20170501|2017-04-03 20:00,4,10.075,10.085,10.07,10.085,18
20170501|2017-04-03 20:30,4,10.095,10.095,10.095,10.095,2
20170501|2017-04-03 21:30,4,10.095,10.1,10.095,10.1,3
20170501|2017-04-03 23:30,4,10.1,10.1,10.1,10.1,9
20170501|2017-04-04 00:00,4,10.105,10.105,10.105,10.105,2
20170501|2017-04-04 01:00,4,10.11,10.11,10.11,10.11,1
20170501|2017-04-04 02:00,4,10.125,10.13,10.11,10.11,12
20170501|2017-04-04 02:30,4,10.11,10.11,10.11,10.11,4
20170501|2017-04-04 03:00,4,10.11,10.11,10.11,10.11,2
20170501|2017-04-04 04:30,4,10.115,10.125,10.115,10.125,4
20170501|2017-04-04 05:00,4,10.115,10.115,10.115,10.115,2
20170501|2017-04-04 05:30,4,10.125,10.135,10.125,10.135,17
20170501|2017-04-04 06:00,4,10.135,10.135,10.135,10.135,4
20170501|2017-04-04 06:30,4,10.135,10.135,10.135,10.135,2
20170501|2017-04-04 07:00,4,10.125,10.135,10.125,10.125,13
20170501|2017-04-04 07:30,4,10.125,10.125,10.12,10.12,24
20170501|2017-04-04 08:30,4,10.125,10.17,10.125,10.145,203
20170501|2017-04-04 09:00,4,10.15,10.15,10.115,10.14,90
20170501|2017-04-04 09:30,4,10.145,10.145,10.115,10.115,57
20170501|2017-04-04 10:00,4,10.12,10.125,10.085,10.095,47
20170501|2017-04-04 10:30,4,10.1,10.105,10.09,10.09,27
20170501|2017-04-04 11:00,4,10.09,10.1,10.07,10.1,33
20170501|2017-04-04 11:30,4,10.1,10.105,10.07,10.105,61
20170501|2017-04-04 12:00,4,10.09,10.11,10.065,10.09,56
20170501|2017-04-04 12:30,4,10.115,10.125,10.09,10.09,36
20170501|2017-04-04 13:00,4,10.09,10.09,10.06,10.07,65
20170501|2017-04-04 19:00,5,10.1,10.1,10.09,10.09,12
20170501|2017-04-04 20:30,5,10.1,10.1,10.1,10.1,4
20170501|2017-04-04 22:00,5,10.09,10.1,10.09,10.1,6
20170501|2017-04-05 00:00,5,10.1,10.1,10.1,10.1,12
20170501|2017-04-05 00:30,5,10.1,10.105,10.1,10.105,10
20170501|2017-04-05 01:00,5,10.1,10.105,10.1,10.1,6
20170501|2017-04-05 02:00,5,10.1,10.105,10.1,10.105,3
20170501|2017-04-05 03:00,5,10.105,10.105,10.105,10.105,5
20170501|2017-04-05 03:30,5,10.105,10.11,10.105,10.11,15
20170501|2017-04-05 04:00,5,10.11,10.11,10.105,10.105,3
20170501|2017-04-05 04:30,5,10.105,10.11,10.105,10.11,13
20170501|2017-04-05 05:00,5,10.11,10.11,10.11,10.11,1
20170501|2017-04-05 06:30,5,10.12,10.12,10.12,10.12,1
20170501|2017-04-05 07:00,5,10.12,10.12,10.12,10.12,5
20170501|2017-04-05 07:30,5,10.13,10.13,10.13,10.13,2
20170501|2017-04-05 08:30,5,10.13,10.18,10.13,10.17,114
20170501|2017-04-05 09:00,5,10.16,10.195,10.16,10.165,91
20170501|2017-04-05 09:30,5,10.165,10.185,10.155,10.17,55
20170501|2017-04-05 10:00,5,10.17,10.18,10.1,10.175,58
20170501|2017-04-05 10:30,5,10.175,10.185,10.145,10.145,26
20170501|2017-04-05 11:00,5,10.16,10.175,10.15,10.17,11
20170501|2017-04-05 11:30,5,10.175,10.175,10.135,10.17,26
20170501|2017-04-05 12:00,5,10.155,10.17,10.155,10.17,6
20170501|2017-04-05 12:30,5,10.17,10.175,10.14,10.16,21
20170501|2017-04-05 13:00,5,10.14,10.185,10.14,10.185,49
20170501|2017-04-05 19:00,6,10.155,10.155,10.15,10.15,9
20170501|2017-04-05 19:30,6,10.165,10.165,10.15,10.15,10
20170501|2017-04-05 20:00,6,10.17,10.17,10.17,10.17,1
20170501|2017-04-05 20:30,6,10.17,10.17,10.17,10.17,3
20170501|2017-04-05 21:00,6,10.17,10.17,10.155,10.155,2
20170501|2017-04-05 21:30,6,10.17,10.17,10.17,10.17,6
20170501|2017-04-05 23:30,6,10.155,10.155,10.155,10.155,1
20170501|2017-04-06 02:00,6,10.17,10.17,10.155,10.155,4
20170501|2017-04-06 03:00,6,10.155,10.155,10.155,10.155,1
20170501|2017-04-06 03:30,6,10.155,10.155,10.155,10.155,1
20170501|2017-04-06 04:30,6,10.16,10.16,10.16,10.16,2
20170501|2017-04-06 06:00,6,10.16,10.17,10.16,10.17,5
20170501|2017-04-06 06:30,6,10.16,10.16,10.16,10.16,1
20170501|2017-04-06 08:30,6,10.17,10.175,10.14,10.175,72
20170501|2017-04-06 09:00,6,10.175,10.255,10.17,10.205,288
20170501|2017-04-06 09:30,6,10.245,10.245,10.22,10.24,28
20170501|2017-04-06 10:00,6,10.24,10.245,10.21,10.21,30
20170501|2017-04-06 10:30,6,10.21,10.225,10.19,10.225,48
20170501|2017-04-06 11:00,6,10.225,10.23,10.205,10.215,24
20170501|2017-04-06 11:30,6,10.205,10.23,10.2,10.21,23
20170501|2017-04-06 12:00,6,10.205,10.21,10.18,10.21,9
20170501|2017-04-06 12:30,6,10.21,10.26,10.21,10.245,64
20170501|2017-04-06 13:00,6,10.25,10.25,10.165,10.18,54
20170501|2017-04-06 19:00,7,10.21,10.23,10.15,10.15,7
20170501|2017-04-06 20:30,7,10.155,10.18,10.145,10.145,9
20170501|2017-04-06 21:00,7,10.14,10.14,10.14,10.14,6
20170501|2017-04-07 08:30,7,10.17,10.17,10.16,10.17,10
20170501|2017-04-07 09:00,7,10.17,10.22,10.17,10.215,99
20170501|2017-04-07 09:30,7,10.21,10.26,10.21,10.245,48
20170501|2017-04-07 10:00,7,10.24,10.24,10.235,10.24,11
20170501|2017-04-07 10:30,7,10.235,10.26,10.225,10.245,36
20170501|2017-04-07 11:00,7,10.25,10.255,10.22,10.245,47
20170501|2017-04-07 11:30,7,10.24,10.245,10.22,10.22,16
20170501|2017-04-07 12:00,7,10.22,10.225,10.21,10.225,6
20170501|2017-04-07 12:30,7,10.23,10.245,10.225,10.245,22
20170501|2017-04-07 13:00,7,10.24,10.245,10.2,10.2,34
20170501|2017-04-09 19:00,10,10.215,10.235,10.215,10.235,7
20170501|2017-04-09 19:30,10,10.2,10.2,10.2,10.2,1
20170501|2017-04-09 20:00,10,10.19,10.215,10.19,10.215,3
20170501|2017-04-10 01:30,10,10.215,10.22,10.215,10.22,9
20170501|2017-04-10 06:00,10,10.215,10.22,10.215,10.22,23
20170501|2017-04-10 08:30,10,10.21,10.22,10.175,10.2,80
20170501|2017-04-10 09:00,10,10.2,10.24,10.175,10.24,90
20170501|2017-04-10 09:30,10,10.25,10.25,10.205,10.23,31
20170501|2017-04-10 10:00,10,10.225,10.235,10.215,10.215,7
20170501|2017-04-10 10:30,10,10.215,10.235,10.195,10.195,20
20170501|2017-04-10 11:00,10,10.205,10.205,10.195,10.205,10
20170501|2017-04-10 11:30,10,10.205,10.21,10.195,10.205,15
20170501|2017-04-10 12:00,10,10.205,10.23,10.205,10.23,7
20170501|2017-04-10 12:30,10,10.205,10.22,10.205,10.22,2
20170501|2017-04-10 13:00,10,10.22,10.275,10.205,10.27,67
20170501|2017-04-10 19:00,11,10.26,10.26,10.26,10.26,6
20170501|2017-04-10 19:30,11,10.25,10.26,10.25,10.26,3
20170501|2017-04-10 21:30,11,10.26,10.26,10.26,10.26,1
20170501|2017-04-10 22:00,11,10.25,10.25,10.25,10.25,18
20170501|2017-04-11 01:00,11,10.24,10.24,10.18,10.22,59
20170501|2017-04-11 02:00,11,10.19,10.19,10.19,10.19,2
20170501|2017-04-11 02:30,11,10.215,10.215,10.215,10.215,1
20170501|2017-04-11 03:00,11,10.2,10.2,10.2,10.2,1
20170501|2017-04-11 03:30,11,10.2,10.2,10.2,10.2,20
20170501|2017-04-11 06:30,11,10.2,10.2,10.2,10.2,5
20170501|2017-04-11 07:00,11,10.2,10.2,10.195,10.195,4
20170501|2017-04-11 07:30,11,10.18,10.18,10.18,10.18,1
20170501|2017-04-11 08:30,11,10.185,10.235,10.185,10.22,62
20170501|2017-04-11 09:00,11,10.22,10.255,10.22,10.25,55
20170501|2017-04-11 09:30,11,10.255,10.26,10.255,10.255,30
20170501|2017-04-11 10:00,11,10.255,10.26,10.22,10.22,17
20170501|2017-04-11 10:30,11,10.22,10.23,10.18,10.21,44
20170501|2017-04-11 11:00,11,10.22,10.235,10.185,10.23,35
20170501|2017-04-11 11:30,11,10.215,10.24,10.215,10.24,12
20170501|2017-04-11 12:00,11,10.23,10.23,10.215,10.225,26
20170501|2017-04-11 12:30,11,10.225,10.24,10.225,10.235,27
20170501|2017-04-11 13:00,11,10.23,10.27,10.23,10.255,102
20170501|2017-04-11 19:30,12,10.235,10.235,10.205,10.205,9
20170501|2017-04-11 21:30,12,10.205,10.205,10.205,10.205,9
20170501|2017-04-11 22:30,12,10.205,10.205,10.205,10.205,1
20170501|2017-04-12 06:00,12,10.21,10.22,10.165,10.215,23
20170501|2017-04-12 07:00,12,10.215,10.215,10.215,10.215,2
20170501|2017-04-12 08:30,12,10.22,10.245,10.205,10.245,33
20170501|2017-04-12 09:00,12,10.25,10.29,10.25,10.28,188
20170501|2017-04-12 09:30,12,10.28,10.28,10.26,10.265,15
20170501|2017-04-12 10:00,12,10.26,10.27,10.25,10.25,9
20170501|2017-04-12 10:30,12,10.25,10.27,10.235,10.235,27
20170501|2017-04-12 11:00,12,10.255,10.275,10.255,10.275,39
20170501|2017-04-12 11:30,12,10.275,10.28,10.25,10.25,22
20170501|2017-04-12 12:00,12,10.25,10.265,10.25,10.265,5
20170501|2017-04-12 12:30,12,10.27,10.285,10.24,10.24,40
20170501|2017-04-12 13:00,12,10.255,10.255,10.15,10.17,144
20170501|2017-04-12 19:00,13,10.16,10.16,10.07,10.145,32
20170501|2017-04-12 19:30,13,10.14,10.14,10.09,10.095,4
20170501|2017-04-12 20:00,13,10.08,10.13,10.08,10.13,4
20170501|2017-04-12 20:30,13,10.13,10.13,10.07,10.07,5
20170501|2017-04-12 21:30,13,10.095,10.095,10.09,10.09,5
20170501|2017-04-12 22:30,13,10.075,10.095,10.03,10.095,17
20170501|2017-04-13 01:00,13,10.065,10.095,10.065,10.095,3
20170501|2017-04-13 02:30,13,10.07,10.07,10.07,10.07,1
20170501|2017-04-13 03:00,13,10.1,10.13,10.04,10.04,28
20170501|2017-04-13 04:00,13,10.085,10.085,10.085,10.085,1
20170501|2017-04-13 06:30,13,10.13,10.155,10.13,10.155,12
20170501|2017-04-13 07:00,13,10.155,10.155,10.155,10.155,2
20170501|2017-04-13 08:30,13,10.145,10.26,10.145,10.22,160
20170501|2017-04-13 09:00,13,10.22,10.24,10.185,10.23,69
20170501|2017-04-13 09:30,13,10.23,10.245,10.23,10.24,32
20170501|2017-04-13 10:00,13,10.225,10.225,10.19,10.19,10
20170501|2017-04-13 10:30,13,10.205,10.235,10.205,10.23,20
20170501|2017-04-13 11:00,13,10.23,10.23,10.195,10.195,9
20170501|2017-04-13 11:30,13,10.205,10.21,10.18,10.18,18
20170501|2017-04-13 12:00,13,10.18,10.195,10.17,10.195,3
20170501|2017-04-13 12:30,13,10.18,10.205,10.18,10.2,21
20170501|2017-04-13 13:00,13,10.19,10.19,10.15,10.19,29
20170501|2017-04-16 19:00,17,10.21,10.21,10.155,10.155,5
20170501|2017-04-16 20:00,17,10.175,10.175,10.175,10.175,1
20170501|2017-04-16 20:30,17,10.175,10.175,10.175,10.175,1
20170501|2017-04-16 21:00,17,10.16,10.16,10.16,10.16,1
20170501|2017-04-16 23:30,17,10.195,10.2,10.195,10.195,3
20170501|2017-04-17 00:00,17,10.165,10.165,10.165,10.165,1
20170501|2017-04-17 00:30,17,10.16,10.16,10.16,10.16,2
20170501|2017-04-17 01:00,17,10.16,10.16,10.16,10.16,3
20170501|2017-04-17 01:30,17,10.155,10.155,10.14,10.14,3
20170501|2017-04-17 02:30,17,10.145,10.145,10.145,10.145,1
20170501|2017-04-17 03:00,17,10.14,10.14,10.135,10.135,2
20170501|2017-04-17 03:30,17,10.135,10.135,10.135,10.135,9
20170501|2017-04-17 04:00,17,10.135,10.14,10.135,10.14,27
20170501|2017-04-17 04:30,17,10.135,10.135,10.135,10.135,3
20170501|2017-04-17 05:00,17,10.19,10.19,10.19,10.19,2
20170501|2017-04-17 06:00,17,10.15,10.15,10.15,10.15,2
20170501|2017-04-17 07:30,17,10.2,10.2,10.18,10.18,2
20170501|2017-04-17 08:30,17,10.17,10.24,10.17,10.23,36
20170501|2017-04-17 09:00,17,10.235,10.235,10.23,10.235,14
20170501|2017-04-17 09:30,17,10.235,10.24,10.215,10.24,18
20170501|2017-04-17 10:00,17,10.23,10.23,10.225,10.225,32
20170501|2017-04-17 10:30,17,10.23,10.24,10.195,10.195,47
20170501|2017-04-17 11:00,17,10.195,10.2,10.18,10.18,9
20170501|2017-04-17 11:30,17,10.175,10.19,10.175,10.19,12
20170501|2017-04-17 12:00,17,10.17,10.195,10.14,10.15,26
20170501|2017-04-17 12:30,17,10.15,10.15,10.115,10.115,104
20170501|2017-04-17 13:00,17,10.11,10.11,10.095,10.1,46
20170501|2017-04-17 19:00,18,10.09,10.09,10.09,10.09,1
20170501|2017-04-17 20:00,18,10.11,10.11,10.11,10.11,2
20170501|2017-04-17 21:30,18,10.095,10.095,10.095,10.095,2
20170501|2017-04-17 22:00,18,10.115,10.12,10.115,10.12,3
20170501|2017-04-18 01:30,18,10.115,10.115,10.115,10.115,1
20170501|2017-04-18 03:30,18,10.115,10.115,10.115,10.115,2
20170501|2017-04-18 07:30,18,10.095,10.095,10.09,10.09,3
20170501|2017-04-18 08:30,18,10.09,10.135,10.09,10.1,82
20170501|2017-04-18 09:00,18,10.105,10.13,10.105,10.115,10
20170501|2017-04-18 09:30,18,10.12,10.14,10.1,10.1,28
20170501|2017-04-18 10:00,18,10.135,10.14,10.12,10.14,8
20170501|2017-04-18 10:30,18,10.12,10.15,10.105,10.14,34
20170501|2017-04-18 11:00,18,10.14,10.14,10.12,10.12,7
20170501|2017-04-18 11:30,18,10.12,10.12,10.11,10.11,2
20170501|2017-04-18 12:00,18,10.085,10.09,10.035,10.04,43
20170501|2017-04-18 13:00,18,10.03,10.06,10.025,10.03,68
20170501|2017-04-18 19:00,19,10.09,10.13,10.09,10.13,7
20170501|2017-04-19 08:30,19,10.06,10.1,10.04,10.08,29
20170501|2017-04-19 09:00,19,10.085,10.09,10.08,10.085,9
20170501|2017-04-19 09:30,19,10.085,10.1,10.085,10.085,19
20170501|2017-04-19 10:00,19,10.095,10.11,10.07,10.07,12
20170501|2017-04-19 10:30,19,10.045,10.045,10.03,10.03,9
20170501|2017-04-19 11:00,19,10.04,10.04,10.02,10.03,29
20170501|2017-04-19 11:30,19,10.03,10.03,10.015,10.015,16
20170501|2017-04-19 12:00,19,10.025,10.06,10.025,10.06,23
20170501|2017-04-19 12:30,19,10.055,10.06,10.03,10.05,7
20170501|2017-04-19 13:00,19,10.05,10.06,10.05,10.06,36
20170501|2017-04-19 20:00,20,10.02,10.08,9.99,10.005,38
20170501|2017-04-19 20:30,20,10.005,10.005,10.005,10.005,1
20170501|2017-04-19 22:00,20,9.995,9.995,9.99,9.99,3
20170501|2017-04-19 23:00,20,10.015,10.045,10.015,10.045,2
20170501|2017-04-20 00:30,20,10.025,10.025,10.025,10.025,1
20170501|2017-04-20 01:30,20,9.99,9.99,9.975,9.975,6
20170501|2017-04-20 03:00,20,9.995,9.995,9.995,9.995,1
20170501|2017-04-20 04:30,20,9.995,9.995,9.995,9.995,2
20170501|2017-04-20 06:00,20,9.975,9.975,9.975,9.975,1
20170501|2017-04-20 07:00,20,9.97,9.97,9.95,9.955,29
20170501|2017-04-20 08:30,20,9.97,9.98,9.96,9.96,17
20170501|2017-04-20 09:00,20,9.955,9.98,9.955,9.97,17
20170501|2017-04-20 09:30,20,9.97,9.99,9.97,9.97,31
20170501|2017-04-20 10:00,20,9.96,9.96,9.9,9.9,69
20170501|2017-04-20 10:30,20,9.9,9.905,9.87,9.885,38
20170501|2017-04-20 11:00,20,9.865,9.865,9.85,9.85,81
20170501|2017-04-20 11:30,20,9.855,9.88,9.85,9.86,21
20170501|2017-04-20 12:00,20,9.85,9.87,9.845,9.85,26
20170501|2017-04-20 12:30,20,9.845,9.845,9.805,9.805,110
20170501|2017-04-20 13:00,20,9.82,9.855,9.82,9.85,56
20170501|2017-04-20 19:00,21,9.85,9.85,9.84,9.84,18
20170501|2017-04-20 19:30,21,9.83,9.83,9.83,9.83,3
20170501|2017-04-20 22:30,21,9.835,9.835,9.835,9.835,1
20170501|2017-04-20 23:00,21,9.835,9.835,9.835,9.835,1
20170501|2017-04-20 23:30,21,9.83,9.83,9.83,9.83,7
20170501|2017-04-21 03:00,21,9.825,9.825,9.825,9.825,2
20170501|2017-04-21 04:00,21,9.825,9.825,9.825,9.825,1
20170501|2017-04-21 04:30,21,9.825,9.825,9.825,9.825,1
20170501|2017-04-21 05:30,21,9.825,9.825,9.82,9.82,10
20170501|2017-04-21 06:00,21,9.81,9.82,9.81,9.82,6
20170501|2017-04-21 07:30,21,9.81,9.81,9.81,9.81,6
20170501|2017-04-21 08:30,21,9.825,9.825,9.755,9.755,185
20170501|2017-04-21 09:00,21,9.77,9.785,9.755,9.785,74
20170501|2017-04-21 09:30,21,9.785,9.8,9.76,9.775,60
20170501|2017-04-21 10:00,21,9.755,9.77,9.74,9.76,48
20170501|2017-04-21 10:30,21,9.76,9.76,9.75,9.75,58
20170501|2017-04-21 11:00,21,9.75,9.755,9.745,9.75,6
20170501|2017-04-21 11:30,21,9.75,9.785,9.745,9.76,24
20170501|2017-04-21 12:00,21,9.755,9.755,9.755,9.755,2
20170501|2017-04-21 12:30,21,9.755,9.765,9.75,9.76,28
20170501|2017-04-21 13:00,21,9.765,9.785,9.76,9.77,43
20170501|2017-04-23 19:00,24,9.8,9.8,9.8,9.8,4
20170501|2017-04-23 20:00,24,9.82,9.82,9.82,9.82,1
20170501|2017-04-23 21:00,24,9.83,9.83,9.82,9.82,5
20170501|2017-04-23 21:30,24,9.83,9.83,9.82,9.82,5
20170501|2017-04-23 22:00,24,9.78,9.78,9.78,9.78,1
20170501|2017-04-23 23:30,24,9.77,9.77,9.74,9.74,9
20170501|2017-04-24 02:00,24,9.745,9.745,9.74,9.74,11
20170501|2017-04-24 03:00,24,9.74,9.74,9.74,9.74,1
20170501|2017-04-24 04:00,24,9.74,9.74,9.73,9.73,5
20170501|2017-04-24 04:30,24,9.73,9.73,9.73,9.73,3
20170501|2017-04-24 05:00,24,9.745,9.745,9.745,9.745,10
20170501|2017-04-24 07:00,24,9.745,9.745,9.74,9.74,2
20170501|2017-04-24 08:30,24,9.74,9.78,9.73,9.78,54
20170501|2017-04-24 09:00,24,9.755,9.755,9.725,9.725,25
20170501|2017-04-24 09:30,24,9.715,9.76,9.71,9.76,93
20170501|2017-04-24 10:00,24,9.75,9.755,9.73,9.73,23
20170501|2017-04-24 10:30,24,9.72,9.72,9.71,9.72,23
20170501|2017-04-24 11:00,24,9.71,9.71,9.64,9.64,95
20170501|2017-04-24 11:30,24,9.655,9.665,9.64,9.66,52
20170501|2017-04-24 12:00,24,9.655,9.655,9.61,9.625,25
20170501|2017-04-24 12:30,24,9.625,9.625,9.6,9.6,7
20170501|2017-04-24 13:00,24,9.615,9.635,9.6,9.635,32
20170501|2017-04-24 19:00,25,9.61,9.61,9.605,9.605,3
20170501|2017-04-24 19:30,25,9.595,9.595,9.595,9.595,1
20170501|2017-04-24 20:00,25,9.585,9.615,9.585,9.605,20
20170501|2017-04-24 20:30,25,9.615,9.615,9.615,9.615,1
20170501|2017-04-24 21:00,25,9.59,9.59,9.585,9.585,3
20170501|2017-04-24 22:00,25,9.605,9.605,9.605,9.605,1
20170501|2017-04-25 00:00,25,9.625,9.625,9.625,9.625,5
20170501|2017-04-25 03:00,25,9.62,9.62,9.62,9.62,2
20170501|2017-04-25 06:00,25,9.62,9.62,9.62,9.62,2
20170501|2017-04-25 06:30,25,9.62,9.62,9.62,9.62,1
20170501|2017-04-25 07:30,25,9.635,9.64,9.635,9.64,2
20170501|2017-04-25 08:30,25,9.62,9.62,9.365,9.385,125
20170501|2017-04-25 09:00,25,9.37,9.375,9.33,9.35,93
20170501|2017-04-25 09:30,25,9.335,9.335,9.32,9.32,57
20170501|2017-04-25 10:00,25,9.385,9.42,9.37,9.42,31
20170501|2017-04-25 10:30,25,9.385,9.385,9.3,9.31,82
20170501|2017-04-25 11:00,25,9.3,9.335,9.3,9.3,30
20170501|2017-04-25 11:30,25,9.295,9.3,9.275,9.3,21
20170501|2017-04-25 12:00,25,9.33,9.33,9.3,9.3,31
20170501|2017-04-25 12:30,25,9.28,9.29,9.28,9.285,34
20170501|2017-04-25 13:00,25,9.28,9.325,9.27,9.31,41
20170501|2017-04-25 19:00,26,9.29,9.29,9.275,9.275,5
20170501|2017-04-25 19:30,26,9.26,9.29,9.26,9.29,2
20170501|2017-04-25 22:30,26,9.315,9.315,9.315,9.315,1
20170501|2017-04-26 01:00,26,9.345,9.345,9.345,9.345,1
20170501|2017-04-26 06:30,26,9.35,9.35,9.35,9.35,1
20170501|2017-04-26 08:30,26,9.305,9.31,9.245,9.265,67
20170501|2017-04-26 09:00,26,9.265,9.29,9.26,9.26,30
20170501|2017-04-26 09:30,26,9.24,9.245,9.2,9.2,58
20170501|2017-04-26 10:00,26,9.215,9.215,9.175,9.175,4
20170501|2017-04-26 10:30,26,9.17,9.17,9.17,9.17,20
20170501|2017-04-26 11:30,26,9.17,9.17,9.17,9.17,2
20170501|2017-04-26 12:00,26,9.195,9.195,9.165,9.165,2
20170501|2017-04-26 12:30,26,9.155,9.155,9.155,9.155,2
20170501|2017-04-26 13:00,26,9.155,9.155,9.15,9.15,16
20170501|2017-04-26 19:00,27,9.205,9.205,9.2,9.2,6
20170501|2017-04-26 19:30,27,9.2,9.2,9.2,9.2,5
20170501|2017-04-26 23:00,27,9.195,9.195,9.195,9.195,5
20170501|2017-04-27 00:00,27,9.195,9.195,9.195,9.195,3
20170501|2017-04-27 01:00,27,9.195,9.195,9.195,9.195,2
20170501|2017-04-27 02:00,27,9.205,9.21,9.205,9.21,3
20170501|2017-04-27 02:30,27,9.23,9.23,9.23,9.23,1
20170501|2017-04-27 07:00,27,9.225,9.225,9.215,9.215,5
20170501|2017-04-27 08:30,27,9.22,9.23,9.22,9.23,7
20170501|2017-04-27 09:00,27,9.21,9.21,9.19,9.195,19
20170501|2017-04-27 09:30,27,9.18,9.185,9.18,9.185,7
20170501|2017-04-27 10:00,27,9.225,9.245,9.205,9.245,16
20170501|2017-04-27 10:30,27,9.245,9.245,9.21,9.215,8
20170501|2017-04-27 11:00,27,9.17,9.17,9.16,9.16,20
20170501|2017-04-27 11:30,27,9.16,9.17,9.16,9.17,17
20170501|2017-04-27 12:00,27,9.175,9.175,9.155,9.16,4
20170501|2017-04-27 12:30,27,9.16,9.16,9.16,9.16,1
20170501|2017-04-27 13:00,27,9.14,9.14,9.13,9.13,9
20170501|2017-04-27 19:00,28,9.13,9.17,9.13,9.15,42
20170501|2017-04-28 09:00,28,9.185,9.185,9.185,9.185,1
20170501|2017-04-28 11:00,28,9.13,9.13,9.13,9.13,3
20170501|2017-04-30 20:30,1,9.25,9.25,9.25,9.25,1
20170501|2017-05-04 10:00,4,9.6,9.6,9.6,9.6,1
20170501|2017-05-08 11:30,8,9.69,9.69,9.69,9.69,1
20170501|2017-05-10 09:30,10,9.895,9.895,9.895,9.895,5
20170501|2017-05-10 12:00,10,10.035,10.035,10.035,10.035,5
20170501|2017-05-11 07:30,11,10.22,10.22,10.22,10.22,2
20170501|2017-05-11 08:30,11,10.29,10.305,10.29,10.295,54
20170501|2017-05-11 09:00,11,10.295,10.295,10.295,10.295,3
20170901|2017-01-12 03:00,12,10.285,10.285,10.285,10.285,1
20170901|2017-01-25 04:30,25,10.645,10.65,10.645,10.65,2
20170901|2017-01-27 10:00,27,10.34,10.34,10.34,10.34,5
20170901|2017-01-27 11:00,27,10.34,10.34,10.34,10.34,3
20170901|2017-01-31 09:00,31,10.2,10.2,10.2,10.2,4
20170901|2017-01-31 11:30,31,10.2,10.2,10.2,10.2,1
20170901|2017-03-30 19:30,31,10.29,10.29,10.28,10.28,2
20170901|2017-03-31 09:30,31,10.365,10.365,10.365,10.365,1
20170901|2017-03-31 10:00,31,10.34,10.34,10.34,10.34,5
20170901|2017-03-31 11:00,31,10.34,10.38,10.34,10.38,12
20170901|2017-03-31 11:30,31,10.39,10.445,10.39,10.445,15
20170901|2017-04-02 21:00,3,10.435,10.44,10.435,10.44,6
20170901|2017-04-03 08:30,3,10.47,10.5,10.47,10.5,9
20170901|2017-04-03 09:30,3,10.525,10.55,10.52,10.55,18
20170901|2017-04-03 10:00,3,10.55,10.555,10.52,10.52,13
20170901|2017-04-03 10:30,3,10.55,10.55,10.55,10.55,2
20170901|2017-04-03 11:00,3,10.55,10.55,10.55,10.55,1
20170901|2017-04-03 11:30,3,10.55,10.55,10.55,10.55,1
20170901|2017-04-03 12:00,3,10.545,10.545,10.54,10.54,3
20170901|2017-04-03 19:00,4,10.52,10.52,10.5,10.52,16
20170901|2017-04-04 05:00,4,10.55,10.55,10.55,10.55,2
20170901|2017-04-04 09:00,4,10.58,10.58,10.58,10.58,1
20170901|2017-04-04 09:30,4,10.575,10.575,10.575,10.575,5
20170901|2017-04-04 11:00,4,10.525,10.525,10.525,10.525,2
20170901|2017-04-05 10:00,5,10.555,10.555,10.555,10.555,1
20170901|2017-04-05 11:00,5,10.585,10.585,10.585,10.585,1
20170901|2017-04-05 12:30,5,10.6,10.6,10.6,10.6,1
20170901|2017-04-07 09:00,7,10.63,10.63,10.63,10.63,5
20170901|2017-04-07 09:30,7,10.7,10.7,10.7,10.7,2
20170901|2017-04-07 13:00,7,10.68,10.68,10.68,10.68,6
20170901|2017-04-10 01:30,10,10.68,10.68,10.68,10.68,6
20170901|2017-04-10 06:00,10,10.68,10.68,10.68,10.68,8
20170901|2017-04-10 07:30,10,10.68,10.68,10.68,10.68,4
20170901|2017-04-10 08:30,10,10.655,10.655,10.655,10.655,2
20170901|2017-04-10 09:00,10,10.655,10.68,10.635,10.68,24
20170901|2017-04-10 09:30,10,10.675,10.675,10.63,10.63,10
20170901|2017-04-10 13:00,10,10.7,10.7,10.7,10.7,1
20170901|2017-04-11 01:00,11,10.7,10.7,10.7,10.7,8
20170901|2017-04-11 08:30,11,10.685,10.69,10.68,10.68,16
20170901|2017-04-11 09:00,11,10.69,10.69,10.69,10.69,1
20170901|2017-04-11 09:30,11,10.695,10.695,10.695,10.695,1
20170901|2017-04-11 10:00,11,10.7,10.7,10.695,10.695,3
20170901|2017-04-11 10:30,11,10.625,10.625,10.625,10.625,2
20170901|2017-04-12 09:00,12,10.73,10.73,10.73,10.73,2
20170901|2017-04-12 11:30,12,10.73,10.73,10.73,10.73,2
20170901|2017-04-12 22:30,13,10.54,10.54,10.535,10.535,5
20170901|2017-04-13 11:00,13,10.685,10.685,10.685,10.685,4
20170901|2017-04-16 19:00,17,10.68,10.68,10.68,10.68,2
20170901|2017-04-17 07:00,17,10.68,10.68,10.68,10.68,1
20170901|2017-04-17 12:30,17,10.61,10.61,10.61,10.61,1
20170901|2017-04-17 13:00,17,10.6,10.6,10.6,10.6,28
20170901|2017-04-17 19:00,18,10.6,10.6,10.6,10.6,4
20170901|2017-04-18 07:30,18,10.6,10.6,10.6,10.6,1
20170901|2017-04-18 08:30,18,10.6,10.6,10.6,10.6,18
20170901|2017-04-18 09:00,18,10.61,10.61,10.61,10.61,1
20170901|2017-04-18 09:30,18,10.61,10.61,10.61,10.61,1
20170901|2017-04-19 09:30,19,10.615,10.615,10.615,10.615,1
20170901|2017-04-19 10:00,19,10.605,10.605,10.605,10.605,1
20170901|2017-04-19 11:30,19,10.55,10.55,10.55,10.55,1
20170901|2017-04-19 23:00,20,10.53,10.53,10.53,10.53,1
20170901|2017-04-20 08:30,20,10.5,10.5,10.5,10.5,2
20170901|2017-04-20 10:00,20,10.47,10.47,10.45,10.45,2
20170901|2017-04-20 10:30,20,10.42,10.42,10.42,10.42,5
20170901|2017-04-20 11:00,20,10.39,10.39,10.39,10.39,1
20170901|2017-04-20 12:30,20,10.35,10.35,10.35,10.35,1
20170901|2017-04-20 13:00,20,10.345,10.355,10.345,10.355,3
20170901|2017-04-24 08:30,24,10.28,10.31,10.28,10.31,6
20170901|2017-04-24 09:30,24,10.26,10.26,10.26,10.26,2
20170901|2017-04-24 10:30,24,10.235,10.235,10.235,10.235,2
20170901|2017-04-24 11:00,24,10.195,10.195,10.195,10.195,1
20170901|2017-04-24 11:30,24,10.195,10.195,10.19,10.19,5
20170901|2017-04-24 12:30,24,10.14,10.14,10.14,10.14,5
20170901|2017-04-24 13:00,24,10.155,10.155,10.155,10.155,4
20170901|2017-04-24 19:00,25,10.155,10.155,10.155,10.155,5
20170901|2017-04-24 19:30,25,10.13,10.13,10.13,10.13,3
20170901|2017-04-24 22:00,25,10.135,10.135,10.135,10.135,1
20170901|2017-04-25 06:00,25,10.15,10.15,10.15,10.15,1
20170901|2017-04-25 06:30,25,10.15,10.15,10.15,10.15,1
20170901|2017-04-25 08:30,25,10.15,10.15,9.9,9.92,18
20170901|2017-04-25 09:00,25,9.895,9.895,9.875,9.875,8
20170901|2017-04-25 10:00,25,9.94,9.94,9.94,9.94,1
20170901|2017-04-25 10:30,25,9.875,9.875,9.835,9.835,2
20170901|2017-04-25 11:00,25,9.825,9.845,9.815,9.825,11
20170901|2017-04-25 11:30,25,9.82,9.82,9.82,9.82,1
20170901|2017-04-25 12:00,25,9.865,9.865,9.83,9.83,8
20170901|2017-04-25 12:30,25,9.815,9.815,9.815,9.815,1
20170901|2017-04-25 22:30,26,9.84,9.84,9.84,9.84,2
20170901|2017-04-26 04:30,26,9.84,9.84,9.84,9.84,1
20170901|2017-04-26 07:30,26,9.865,9.87,9.865,9.87,2
20170901|2017-04-26 08:30,26,9.87,9.87,9.79,9.81,15
20170901|2017-04-26 09:00,26,9.81,9.815,9.77,9.78,9
20170901|2017-04-26 09:30,26,9.785,9.785,9.765,9.765,27
20170901|2017-04-26 10:00,26,9.76,9.76,9.7,9.7,2
20170901|2017-04-26 10:30,26,9.71,9.71,9.71,9.71,4
20170901|2017-04-26 11:30,26,9.715,9.715,9.71,9.71,2
20170901|2017-04-26 12:00,26,9.73,9.73,9.71,9.73,7
20170901|2017-04-26 12:30,26,9.7,9.7,9.7,9.7,3
20170901|2017-04-26 13:00,26,9.71,9.71,9.71,9.71,1
20170901|2017-04-26 19:00,27,9.71,9.75,9.71,9.75,2
20170901|2017-04-27 07:00,27,9.78,9.78,9.78,9.78,1
20170901|2017-04-27 09:00,27,9.765,9.765,9.765,9.765,1
20170901|2017-04-27 09:30,27,9.73,9.73,9.73,9.73,1
20170901|2017-04-27 10:00,27,9.765,9.765,9.765,9.765,4
20170901|2017-04-27 10:30,27,9.79,9.79,9.73,9.73,3
20170901|2017-04-27 11:30,27,9.725,9.725,9.69,9.69,3
20170901|2017-04-27 13:00,27,9.69,9.69,9.69,9.69,8
20170901|2017-04-28 04:30,28,9.76,9.76,9.76,9.76,4
20170901|2017-04-28 05:00,28,9.76,9.76,9.76,9.76,2
20170901|2017-04-28 06:00,28,9.76,9.76,9.76,9.76,4
20170901|2017-04-28 08:30,28,9.73,9.73,9.73,9.73,1
20170901|2017-04-28 10:30,28,9.7,9.7,9.7,9.7,1
20170901|2017-04-28 11:00,28,9.7,9.7,9.69,9.69,2
20170901|2017-04-28 11:30,28,9.65,9.68,9.65,9.68,4
20170901|2017-04-28 12:00,28,9.67,9.67,9.67,9.67,2
20170901|2017-04-28 12:30,28,9.67,9.67,9.65,9.65,3
20170901|2017-04-28 13:00,28,9.68,9.68,9.68,9.68,1
20170901|2017-04-30 19:00,1,9.755,9.8,9.755,9.8,4
20170901|2017-04-30 20:30,1,9.8,9.8,9.8,9.8,1
20170901|2017-04-30 21:30,1,9.785,9.785,9.785,9.785,2
20170901|2017-04-30 22:00,1,9.77,9.77,9.77,9.77,2
20170901|2017-04-30 23:30,1,9.785,9.785,9.785,9.785,1
20170901|2017-05-01 01:30,1,9.77,9.77,9.77,9.77,2
20170901|2017-05-01 05:30,1,9.785,9.785,9.785,9.785,1
20170901|2017-05-01 08:30,1,9.795,9.865,9.795,9.865,6
20170901|2017-05-01 09:00,1,9.86,9.865,9.86,9.865,2
20170901|2017-05-01 10:00,1,9.795,9.8,9.795,9.8,5
20170901|2017-05-01 10:30,1,9.8,9.8,9.8,9.8,1
20170901|2017-05-01 20:30,2,9.91,9.91,9.91,9.91,3
20170901|2017-05-01 22:00,2,9.9,9.9,9.9,9.9,2
20170901|2017-05-02 09:30,2,9.87,9.87,9.87,9.87,2
20170901|2017-05-02 10:00,2,9.85,9.85,9.85,9.85,3
20170901|2017-05-02 11:00,2,9.825,9.825,9.82,9.82,7
20170901|2017-05-02 12:30,2,9.8,9.8,9.79,9.79,2
20170901|2017-05-02 20:00,3,9.825,9.825,9.825,9.825,1
20170901|2017-05-03 02:00,3,9.8,9.8,9.8,9.8,1
20170901|2017-05-03 03:00,3,9.8,9.8,9.8,9.8,2
20170901|2017-05-03 09:00,3,9.925,10.01,9.925,10.01,3
20170901|2017-05-03 09:30,3,9.93,9.93,9.93,9.93,1
20170901|2017-05-03 10:30,3,9.97,9.97,9.945,9.945,6
20170901|2017-05-03 11:30,3,10.01,10.01,10.01,10.01,1
20170901|2017-05-03 12:00,3,10.01,10.08,10.01,10.08,6
20170901|2017-05-03 12:30,3,10.07,10.11,10.07,10.11,5
20170901|2017-05-03 13:00,3,10.14,10.16,10.13,10.13,18
20170901|2017-05-03 19:00,4,10.16,10.26,10.16,10.26,11
20170901|2017-05-03 19:30,4,10.28,10.28,10.28,10.28,1
20170901|2017-05-03 20:00,4,10.285,10.285,10.22,10.25,9
20170901|2017-05-03 20:30,4,10.25,10.25,10.25,10.25,1
20170901|2017-05-03 22:30,4,10.23,10.24,10.23,10.24,3
20170901|2017-05-04 00:30,4,10.2,10.2,10.2,10.2,3
20170901|2017-05-04 01:30,4,10.225,10.225,10.225,10.225,3
20170901|2017-05-04 04:30,4,10.17,10.17,10.17,10.17,1
20170901|2017-05-04 05:30,4,10.045,10.045,10.045,10.045,4
20170901|2017-05-04 06:30,4,10.08,10.08,10.08,10.08,2
20170901|2017-05-04 09:00,4,10.19,10.215,10.125,10.125,7
20170901|2017-05-04 09:30,4,10.13,10.135,10.13,10.135,2
20170901|2017-05-04 10:00,4,10.11,10.13,10.095,10.13,5
20170901|2017-05-04 10:30,4,10.095,10.095,10.095,10.095,2
20170901|2017-05-04 11:00,4,10.1,10.1,10.095,10.095,2
20170901|2017-05-04 11:30,4,10.095,10.095,10.095,10.095,1
20170901|2017-05-05 10:00,5,10.145,10.145,10.145,10.145,2
20170901|2017-05-05 12:00,5,10.12,10.12,10.12,10.12,1
20170901|2017-05-08 05:30,8,10.12,10.12,10.12,10.12,1
20170901|2017-05-08 08:30,8,10.1,10.1,10.1,10.1,43
20170901|2017-05-08 09:30,8,10.115,10.16,10.115,10.16,11
20170901|2017-05-08 11:30,8,10.18,10.18,10.18,10.18,1
20170901|2017-05-08 12:30,8,10.155,10.155,10.155,10.155,1
20170901|2017-05-08 20:00,9,10.16,10.16,10.16,10.16,1
20170901|2017-05-09 08:30,9,10.21,10.21,10.21,10.21,1
20170901|2017-05-09 09:30,9,10.19,10.19,10.17,10.17,9
20170901|2017-05-09 10:00,9,10.155,10.155,10.155,10.155,2
20170901|2017-05-09 12:30,9,10.145,10.145,10.145,10.145,1
20170901|2017-05-09 13:00,9,10.145,10.145,10.145,10.145,3
20170901|2017-05-10 03:00,10,10.195,10.195,10.195,10.195,1
20170901|2017-05-10 05:30,10,10.21,10.21,10.21,10.21,1
20170901|2017-05-10 08:30,10,10.145,10.3,10.145,10.3,18
20170901|2017-05-10 09:00,10,10.31,10.33,10.31,10.33,3
20170901|2017-05-10 09:30,10,10.33,10.37,10.33,10.37,6
20170901|2017-05-10 10:30,10,10.315,10.33,10.315,10.33,4
20170901|2017-05-10 11:00,10,10.33,10.51,10.33,10.51,23
20170901|2017-05-10 11:30,10,10.465,10.465,10.465,10.465,2
20170901|2017-05-10 12:00,10,10.51,10.51,10.5,10.5,5
20170901|2017-05-10 12:30,10,10.525,10.525,10.525,10.525,1
20170901|2017-05-10 13:00,10,10.535,10.535,10.535,10.535,1
20170901|2017-05-10 19:00,11,10.5,10.5,10.5,10.5,1
20170901|2017-05-10 19:30,11,10.5,10.5,10.495,10.495,3
20170901|2017-05-10 20:30,11,10.545,10.545,10.545,10.545,2
20170901|2017-05-11 02:30,11,10.56,10.56,10.56,10.56,2
20170901|2017-05-11 06:30,11,10.6,10.6,10.6,10.6,4
20170901|2017-05-11 07:30,11,10.67,10.73,10.67,10.73,7
20170901|2017-05-11 08:30,11,10.7,10.78,10.66,10.77,60
20170901|2017-05-11 09:00,11,10.77,10.83,10.765,10.83,61
20170901|2017-05-11 09:30,11,10.785,10.825,10.76,10.8,11
20170901|2017-05-11 10:30,11,10.82,10.82,10.805,10.805,11
20170901|2017-05-11 11:00,11,10.795,10.795,10.79,10.79,3
20170901|2017-05-11 11:30,11,10.81,10.81,10.805,10.805,12
20170901|2017-05-11 12:00,11,10.815,10.815,10.815,10.815,2
20170901|2017-05-11 13:00,11,10.895,10.895,10.86,10.86,3
20170901|2017-05-11 19:00,12,10.855,10.855,10.855,10.855,6
20170901|2017-05-11 19:30,12,10.915,10.92,10.915,10.92,4
20170901|2017-05-11 20:00,12,10.92,10.94,10.92,10.94,24
20170901|2017-05-11 20:30,12,10.945,10.945,10.93,10.94,5
20170901|2017-05-11 21:00,12,10.945,10.96,10.945,10.96,3
20170901|2017-05-12 02:00,12,10.95,10.95,10.95,10.95,1
20170901|2017-05-12 02:30,12,10.95,10.95,10.95,10.95,1
20170901|2017-05-12 07:00,12,10.88,10.885,10.88,10.885,7
20170901|2017-05-12 07:30,12,10.9,10.9,10.9,10.9,2
20170901|2017-05-12 08:30,12,10.96,10.965,10.945,10.96,8
20170901|2017-05-12 09:00,12,10.995,11.04,10.995,11.02,26
20170901|2017-05-12 09:30,12,11.02,11.02,10.9,10.9,4
20170901|2017-05-12 10:00,12,10.895,10.895,10.81,10.83,13
20170901|2017-05-12 10:30,12,10.82,10.82,10.795,10.795,2
20170901|2017-05-12 11:30,12,10.76,10.76,10.63,10.66,7
20170901|2017-05-12 12:30,12,10.73,10.73,10.73,10.73,2
20170901|2017-05-12 13:00,12,10.63,10.63,10.63,10.63,2
20170901|2017-05-14 19:00,15,10.66,10.75,10.66,10.75,3
20170901|2017-05-14 19:30,15,10.7,10.7,10.7,10.7,3
20170901|2017-05-15 04:00,15,10.78,10.78,10.78,10.78,1
20170901|2017-05-15 05:30,15,10.8,10.8,10.8,10.8,2
20170901|2017-05-15 09:00,15,10.795,10.825,10.795,10.825,4
20170901|2017-05-15 09:30,15,10.84,10.84,10.84,10.84,1
20170901|2017-05-15 10:00,15,10.89,10.99,10.89,10.99,8
20170901|2017-05-15 10:30,15,10.97,10.99,10.97,10.99,2
20170901|2017-05-15 11:00,15,10.94,10.94,10.9,10.9,3
20170901|2017-05-15 12:00,15,10.84,10.885,10.84,10.885,3
20170901|2017-05-15 20:00,16,10.92,10.92,10.915,10.915,10
20170901|2017-05-15 21:00,16,10.925,10.925,10.925,10.925,2
20170901|2017-05-16 03:00,16,10.91,10.91,10.91,10.91,1
20170901|2017-05-16 03:30,16,10.91,10.91,10.91,10.91,2
20170901|2017-05-16 04:30,16,10.925,10.925,10.925,10.925,5
20170901|2017-05-16 09:00,16,10.79,10.92,10.79,10.92,16
20170901|2017-05-16 10:00,16,10.91,10.91,10.9,10.9,6
20170901|2017-05-16 10:30,16,10.885,10.92,10.885,10.92,7
20170901|2017-05-16 11:30,16,10.89,10.89,10.89,10.89,3
20170901|2017-05-16 12:30,16,10.89,10.89,10.89,10.89,5
20170901|2017-05-16 19:00,17,10.87,10.87,10.87,10.87,2
20170901|2017-05-16 20:30,17,10.905,10.92,10.905,10.92,4
20170901|2017-05-17 06:30,17,10.94,10.955,10.94,10.955,39
20170901|2017-05-17 07:00,17,10.95,10.95,10.95,10.95,4
20170901|2017-05-17 07:30,17,10.98,11.02,10.98,11.02,14
20170901|2017-05-17 09:00,17,11.02,11.06,11.02,11.02,31
20170901|2017-05-17 09:30,17,11.045,11.07,11.045,11.07,2
20170901|2017-05-17 10:00,17,11.05,11.185,11.05,11.165,86
20170901|2017-05-17 10:30,17,11.21,11.21,11.075,11.075,13
20170901|2017-05-17 11:30,17,11.15,11.18,11.095,11.18,4
20170901|2017-05-17 12:00,17,11.135,11.135,11.125,11.125,6
20170901|2017-05-17 12:30,17,11.115,11.115,11.115,11.115,2
20170901|2017-05-17 13:00,17,11.13,11.13,11.125,11.125,6
20170901|2017-05-17 21:00,18,10.985,10.985,10.98,10.98,25
20170901|2017-05-18 01:00,18,11.035,11.035,11.035,11.035,1
20170901|2017-05-18 04:00,18,10.985,10.985,10.98,10.98,2
20170901|2017-05-18 04:30,18,10.985,10.985,10.985,10.985,1
20170901|2017-05-18 06:30,18,11.035,11.035,11.035,11.035,1
20170901|2017-05-18 08:30,18,11.09,11.15,11.09,11.15,9
20170901|2017-05-18 09:00,18,11.11,11.11,11.035,11.1,7
20170901|2017-05-18 09:30,18,11.115,11.12,11.115,11.12,9
20170901|2017-05-18 10:00,18,11.2,11.2,11.2,11.2,1
20170901|2017-05-18 11:00,18,11.095,11.095,11.085,11.085,3
20170901|2017-05-18 11:30,18,11.08,11.09,11.065,11.09,3
20170901|2017-05-18 12:30,18,11.115,11.115,11.115,11.115,1
20170901|2017-05-18 13:00,18,11.095,11.145,11.09,11.145,66
20170901|2017-05-19 07:30,19,11.1,11.1,11.1,11.1,1
20170901|2017-05-19 08:30,19,11.095,11.095,11.095,11.095,2
20170901|2017-05-19 09:00,19,11.09,11.095,11.06,11.06,3
20170901|2017-05-19 09:30,19,11.05,11.055,11.05,11.055,3
20170901|2017-05-19 10:30,19,11.055,11.09,11.055,11.09,8
20170901|2017-05-19 11:00,19,11.08,11.1,11.08,11.095,7
20170901|2017-05-19 11:30,19,11.095,11.095,11.095,11.095,3
20170901|2017-05-19 12:00,19,11.1,11.105,11.1,11.105,4
20170901|2017-05-19 12:30,19,11.1,11.105,11.1,11.105,5
20170901|2017-05-19 13:00,19,11.13,11.13,11.04,11.04,3
20170901|2017-05-21 19:00,22,11.075,11.075,11.075,11.075,4
20170901|2017-05-21 20:00,22,11.075,11.075,11.075,11.075,1
20170901|2017-05-21 22:00,22,11.07,11.07,11.07,11.07,1
20170901|2017-05-22 08:30,22,11.18,11.285,11.18,11.23,61
20170901|2017-05-22 09:00,22,11.22,11.225,11.22,11.225,3
20170901|2017-05-22 09:30,22,11.225,11.235,11.21,11.235,21
20170901|2017-05-22 10:00,22,11.22,11.24,11.22,11.24,7
20170901|2017-05-22 10:30,22,11.21,11.21,11.21,11.21,1
20170901|2017-05-22 11:00,22,11.205,11.23,11.205,11.23,17
20170901|2017-05-22 11:30,22,11.25,11.28,11.24,11.27,21
20170901|2017-05-22 12:00,22,11.25,11.26,11.22,11.22,12
20170901|2017-05-22 13:00,22,11.265,11.335,11.265,11.335,9
20170901|2017-05-22 19:00,23,11.28,11.28,11.26,11.26,6
20170901|2017-05-22 20:30,23,11.26,11.26,11.26,11.26,5
20170901|2017-05-22 21:30,23,11.265,11.265,11.265,11.265,1
20170901|2017-05-23 06:30,23,11.26,11.26,11.26,11.26,1
20170901|2017-05-23 07:30,23,11.255,11.255,11.25,11.25,5
20170901|2017-05-23 08:30,23,11.245,11.33,11.24,11.305,51
20170901|2017-05-23 09:00,23,11.315,11.34,11.3,11.32,11
20170901|2017-05-23 09:30,23,11.32,11.345,11.32,11.345,13
20170901|2017-05-23 10:00,23,11.35,11.35,11.335,11.335,3
20170901|2017-05-23 10:30,23,11.35,11.355,11.32,11.32,6
20170901|2017-05-23 11:00,23,11.3,11.3,11.3,11.3,3
20170901|2017-05-23 11:30,23,11.32,11.34,11.32,11.34,3
20170901|2017-05-23 12:00,23,11.295,11.295,11.295,11.295,1
20170901|2017-05-23 12:30,23,11.265,11.265,11.215,11.215,5
20170901|2017-05-23 19:00,24,11.155,11.155,11.155,11.155,10
20170901|2017-05-24 01:00,24,11.19,11.19,11.19,11.19,1
20170901|2017-05-24 01:30,24,11.17,11.17,11.165,11.165,2
20170901|2017-05-24 02:00,24,11.155,11.155,11.155,11.155,3
20170901|2017-05-24 07:00,24,11.16,11.16,11.145,11.145,6
20170901|2017-05-24 07:30,24,11.145,11.145,11.145,11.145,2
20170901|2017-05-24 08:30,24,11.14,11.2,11.105,11.2,49
20170901|2017-05-24 09:00,24,11.195,11.295,11.195,11.295,13
20170901|2017-05-24 09:30,24,11.305,11.31,11.28,11.31,10
20170901|2017-05-24 10:00,24,11.32,11.325,11.31,11.325,4
20170901|2017-05-24 10:30,24,11.33,11.345,11.31,11.31,24
20170901|2017-05-24 11:00,24,11.295,11.355,11.295,11.355,46
20170901|2017-05-24 11:30,24,11.355,11.36,11.33,11.335,9
20170901|2017-05-24 12:00,24,11.33,11.33,11.33,11.33,1
20170901|2017-05-24 12:30,24,11.325,11.325,11.315,11.315,3
20170901|2017-05-24 13:00,24,11.315,11.315,11.315,11.315,1
20170901|2017-05-25 06:00,25,11.28,11.28,11.275,11.275,5
20170901|2017-05-25 07:30,25,11.28,11.28,11.28,11.28,1
20170901|2017-05-25 08:30,25,11.29,11.29,11.28,11.28,9
20170901|2017-05-25 09:00,25,11.29,11.29,11.29,11.29,10
20170901|2017-05-25 09:30,25,11.29,11.295,11.29,11.29,14
20170901|2017-05-25 10:00,25,11.28,11.29,11.28,11.29,2
20170901|2017-05-25 10:30,25,11.29,11.31,11.175,11.2,14
20170901|2017-05-25 11:00,25,11.175,11.175,11.175,11.175,8
20170901|2017-05-25 12:00,25,11.155,11.165,11.14,11.14,12
20170901|2017-05-25 12:30,25,11.135,11.135,11.13,11.13,3
20170901|2017-05-25 13:00,25,11.165,11.165,11.165,11.165,1
20170901|2017-05-25 19:00,26,11.14,11.14,11.14,11.14,1
20170901|2017-05-25 20:00,26,11.13,11.13,11.11,11.11,2
20170901|2017-05-25 20:30,26,11.1,11.1,11.095,11.095,5
20170901|2017-05-26 03:30,26,11.145,11.145,11.145,11.145,1
20170901|2017-05-26 08:30,26,11.125,11.125,11.11,11.11,2
20170901|2017-05-26 09:00,26,11.135,11.135,11.135,11.135,1
20170901|2017-05-26 09:30,26,11.155,11.155,11.155,11.155,1
20170901|2017-05-26 10:30,26,11.185,11.185,11.185,11.185,1
20170901|2017-05-26 11:30,26,11.2,11.2,11.2,11.2,2
20170901|2017-05-26 12:00,26,11.215,11.22,11.215,11.22,2
20170901|2017-05-26 12:30,26,11.23,11.24,11.23,11.24,2
20170901|2017-05-26 13:00,26,11.225,11.225,11.225,11.225,1
20170901|2017-05-29 19:00,30,11.14,11.14,11.14,11.14,1
20170901|2017-05-29 22:00,30,11.19,11.26,11.19,11.26,6
20170901|2017-05-30 02:30,30,11.28,11.28,11.28,11.28,1
20170901|2017-05-30 08:30,30,11.245,11.245,11.245,11.245,1
20170901|2017-05-30 09:30,30,11.28,11.28,11.28,11.28,6
20170901|2017-05-30 10:00,30,11.29,11.45,11.29,11.42,128
20170901|2017-05-30 10:30,30,11.41,11.425,11.41,11.425,12
20170901|2017-05-30 11:30,30,11.4,11.4,11.4,11.4,7
20170901|2017-05-30 12:00,30,11.41,11.41,11.41,11.41,1
20170901|2017-05-30 12:30,30,11.42,11.44,11.42,11.44,29
20170901|2017-05-30 13:00,30,11.42,11.43,11.42,11.43,11
20170901|2017-05-30 20:00,31,11.42,11.42,11.42,11.42,2
20170901|2017-05-30 21:30,31,11.445,11.445,11.445,11.445,1
20170901|2017-05-31 05:30,31,11.425,11.425,11.41,11.41,3
20170901|2017-05-31 07:00,31,11.445,11.445,11.445,11.445,1
20170901|2017-05-31 08:30,31,11.445,11.46,11.415,11.46,5
20170901|2017-05-31 09:00,31,11.445,11.445,11.415,11.415,8
20170901|2017-05-31 09:30,31,11.435,11.435,11.435,11.435,1
20170901|2017-05-31 10:00,31,11.43,11.43,11.43,11.43,1
20170901|2017-05-31 10:30,31,11.44,11.49,11.44,11.48,14
20170901|2017-05-31 11:00,31,11.48,11.49,11.475,11.475,5
20170901|2017-05-31 11:30,31,11.465,11.465,11.395,11.395,24
20170901|2017-05-31 12:00,31,11.395,11.445,11.395,11.445,6
20170901|2017-05-31 12:30,31,11.455,11.455,11.455,11.455,2
20170901|2017-05-31 13:00,31,11.445,11.445,11.445,11.445,1
20170901|2017-06-01 07:30,1,11.35,11.35,11.35,11.35,2
20170901|2017-06-01 09:00,1,11.365,11.38,11.35,11.375,11
20170901|2017-06-01 09:30,1,11.375,11.375,11.35,11.35,14
20170901|2017-06-01 10:30,1,11.365,11.415,11.365,11.415,13
20170901|2017-06-01 11:00,1,11.405,11.405,11.365,11.365,5
20170901|2017-06-01 11:30,1,11.37,11.38,11.37,11.38,30
20170901|2017-06-01 12:00,1,11.38,11.38,11.38,11.38,1
20170901|2017-06-01 12:30,1,11.385,11.385,11.385,11.385,2
20170901|2017-06-01 13:00,1,11.355,11.38,11.29,11.32,7
20170901|2017-06-01 20:00,2,11.32,11.37,11.32,11.37,10
20170901|2017-06-02 05:00,2,11.345,11.345,11.345,11.345,1
20170901|2017-06-02 07:00,2,11.34,11.34,11.3,11.3,3
20170901|2017-06-02 08:30,2,11.28,11.28,11.28,11.28,3
20170901|2017-06-02 09:00,2,11.28,11.29,11.275,11.29,6
20170901|2017-06-02 10:30,2,11.445,11.445,11.42,11.44,6
20170901|2017-06-02 11:00,2,11.47,11.5,11.455,11.5,16
20170901|2017-06-02 11:30,2,11.495,11.525,11.495,11.515,13
20170901|2017-06-02 12:00,2,11.445,11.445,11.35,11.35,21
20170901|2017-06-02 12:30,2,11.4,11.4,11.4,11.4,4
20170901|2017-06-02 13:00,2,11.345,11.38,11.33,11.38,7
20170901|2017-06-04 21:00,5,11.445,11.445,11.445,11.445,2
20170901|2017-06-05 07:30,5,11.37,11.37,11.345,11.345,3
20170901|2017-06-05 09:00,5,11.36,11.41,11.35,11.41,10
20170901|2017-06-05 09:30,5,11.38,11.42,11.38,11.42,6
20170901|2017-06-05 10:00,5,11.38,11.38,11.38,11.38,4
20170901|2017-06-05 10:30,5,11.38,11.42,11.37,11.42,38
20170901|2017-06-05 11:30,5,11.415,11.415,11.415,11.415,3
20170901|2017-06-05 12:30,5,11.39,11.39,11.39,11.39,4
20170901|2017-06-05 13:00,5,11.325,11.325,11.295,11.3,23
20170901|2017-06-05 23:30,6,11.315,11.315,11.315,11.315,1
20170901|2017-06-06 08:30,6,11.33,11.33,11.33,11.33,2
20170901|2017-06-06 09:00,6,11.375,11.38,11.375,11.38,3
20170901|2017-06-06 09:30,6,11.35,11.35,11.34,11.35,3
20170901|2017-06-06 10:00,6,11.35,11.35,11.35,11.35,8
20170901|2017-06-06 11:30,6,11.375,11.375,11.375,11.375,1
20170901|2017-06-06 12:00,6,11.38,11.41,11.38,11.41,17
20170901|2017-06-06 12:30,6,11.41,11.43,11.4,11.4,30
20170901|2017-06-06 13:00,6,11.39,11.39,11.375,11.38,5
20170901|2017-06-06 19:00,7,11.34,11.34,11.34,11.34,2
20170901|2017-06-07 02:00,7,11.355,11.36,11.355,11.36,2
20170901|2017-06-07 09:00,7,11.42,11.46,11.42,11.46,5
20170901|2017-06-07 09:30,7,11.46,11.485,11.46,11.48,10
20170901|2017-06-07 10:00,7,11.47,11.47,11.465,11.465,7
20170901|2017-06-07 10:30,7,11.465,11.49,11.465,11.49,11
20170901|2017-06-07 11:00,7,11.47,11.47,11.46,11.46,14
20170901|2017-06-07 11:30,7,11.44,11.44,11.44,11.44,1
20170901|2017-06-07 12:00,7,11.475,11.475,11.47,11.47,4
20170901|2017-06-07 12:30,7,11.47,11.47,11.47,11.47,5
20170901|2017-06-07 13:00,7,11.5,11.505,11.495,11.505,6
20170901|2017-06-07 19:00,8,11.48,11.48,11.48,11.48,3
20170901|2017-06-07 19:30,8,11.47,11.47,11.47,11.47,8
20170901|2017-06-07 20:00,8,11.48,11.48,11.48,11.48,3
20170901|2017-06-07 20:30,8,11.5,11.5,11.5,11.5,2
20170901|2017-06-08 08:30,8,11.525,11.54,11.515,11.52,13
20170901|2017-06-08 09:00,8,11.495,11.495,11.49,11.49,13
20170901|2017-06-08 09:30,8,11.49,11.53,11.49,11.53,11
20170901|2017-06-08 10:00,8,11.515,11.515,11.505,11.505,19
20170901|2017-06-08 10:30,8,11.515,11.515,11.51,11.51,5
20170901|2017-06-08 11:00,8,11.51,11.51,11.51,11.51,6
20170901|2017-06-08 11:30,8,11.51,11.51,11.51,11.51,1
20170901|2017-06-08 12:00,8,11.51,11.52,11.51,11.52,4
20170901|2017-06-08 12:30,8,11.5,11.5,11.5,11.5,2
20170901|2017-06-08 13:00,8,11.495,11.51,11.495,11.51,5
20170901|2017-06-09 06:30,9,11.47,11.47,11.43,11.43,6
20170901|2017-06-09 08:30,9,11.44,11.44,11.44,11.44,1
20170901|2017-06-09 09:00,9,11.425,11.45,11.415,11.43,12
20170901|2017-06-09 09:30,9,11.45,11.455,11.45,11.455,7
20170901|2017-06-09 10:00,9,11.52,11.525,11.52,11.525,20
20170901|2017-06-09 10:30,9,11.51,11.55,11.47,11.55,7
20170901|2017-06-09 11:00,9,11.555,11.555,11.555,11.555,5
20170901|2017-06-09 11:30,9,11.52,11.54,11.52,11.52,19
20170901|2017-06-09 12:00,9,11.52,11.54,11.52,11.54,10
20170901|2017-06-09 12:30,9,11.54,11.585,11.54,11.585,24
20170901|2017-06-09 13:00,9,11.585,11.61,11.575,11.585,46
20170901|2017-06-11 19:00,12,11.555,11.575,11.555,11.575,4
20170901|2017-06-12 01:00,12,11.54,11.54,11.54,11.54,1
20170901|2017-06-12 02:00,12,11.535,11.535,11.535,11.535,2
20170901|2017-06-12 05:00,12,11.53,11.53,11.53,11.53,1
20170901|2017-06-12 06:00,12,11.535,11.535,11.535,11.535,1
20170901|2017-06-12 09:00,12,11.57,11.57,11.57,11.57,5
20170901|2017-06-12 09:30,12,11.575,11.58,11.575,11.575,17
20170901|2017-06-12 10:00,12,11.595,11.64,11.595,11.64,93
20170901|2017-06-12 10:30,12,11.62,11.63,11.6,11.62,7
20170901|2017-06-12 11:00,12,11.63,11.63,11.55,11.62,32
20170901|2017-06-12 12:30,12,11.585,11.585,11.585,11.585,2
20170901|2017-06-12 13:00,12,11.61,11.61,11.545,11.545,7
20170901|2017-06-12 19:00,13,11.555,11.555,11.555,11.555,1
20170901|2017-06-12 19:30,13,11.56,11.56,11.56,11.56,1
20170901|2017-06-12 20:30,13,11.54,11.54,11.54,11.54,1
20170901|2017-06-12 21:00,13,11.56,11.56,11.56,11.56,10
20170901|2017-06-13 08:30,13,11.51,11.555,11.51,11.55,15
20170901|2017-06-13 09:00,13,11.55,11.59,11.55,11.58,15
20170901|2017-06-13 09:30,13,11.58,11.64,11.58,11.62,28
20170901|2017-06-13 10:00,13,11.62,11.64,11.62,11.64,4
20170901|2017-06-13 10:30,13,11.64,11.64,11.6,11.6,5
20170901|2017-06-13 11:00,13,11.56,11.56,11.515,11.525,4
20170901|2017-06-13 11:30,13,11.555,11.555,11.555,11.555,1
20170901|2017-06-13 12:00,13,11.5,11.56,11.5,11.555,12
20170901|2017-06-13 12:30,13,11.555,11.56,11.555,11.56,6
20170901|2017-06-13 13:00,13,11.56,11.56,11.52,11.54,11
20170901|2017-06-13 19:30,14,11.53,11.53,11.53,11.53,1
20170901|2017-06-13 20:00,14,11.53,11.53,11.51,11.52,6
20170901|2017-06-13 21:00,14,11.53,11.53,11.53,11.53,23
20170901|2017-06-13 22:30,14,11.53,11.53,11.53,11.53,1
20170901|2017-06-14 02:00,14,11.53,11.53,11.53,11.53,1
20170901|2017-06-14 06:30,14,11.53,11.53,11.53,11.53,8
20170901|2017-06-14 07:00,14,11.51,11.51,11.51,11.51,1
20170901|2017-06-14 08:30,14,11.505,11.505,11.08,11.37,71
20170901|2017-06-14 09:00,14,11.37,11.46,11.37,11.425,29
20170901|2017-06-14 09:30,14,11.435,11.435,11.38,11.38,2
20170901|2017-06-14 10:00,14,11.4,11.41,11.4,11.41,2
20170901|2017-06-14 10:30,14,11.385,11.4,11.385,11.4,4
20170901|2017-06-14 11:00,14,11.375,11.375,11.375,11.375,1
20170901|2017-06-14 11:30,14,11.375,11.375,11.375,11.375,2
20170901|2017-06-14 12:00,14,11.375,11.375,11.375,11.375,1
20170901|2017-06-14 12:30,14,11.375,11.395,11.375,11.385,7
20170901|2017-06-14 13:00,14,11.345,11.345,11.295,11.32,25
20170901|2017-06-14 19:30,15,11.34,11.4,11.34,11.4,8
20170901|2017-06-14 20:30,15,11.335,11.335,11.335,11.335,1
20170901|2017-06-14 23:00,15,11.33,11.33,11.33,11.33,1
20170901|2017-06-15 00:00,15,11.375,11.375,11.375,11.375,1
20170901|2017-06-15 00:30,15,11.38,11.38,11.38,11.38,1
20170901|2017-06-15 02:30,15,11.34,11.34,11.34,11.34,1
20170901|2017-06-15 04:00,15,11.345,11.345,11.345,11.345,1
20170901|2017-06-15 05:00,15,11.325,11.325,11.325,11.325,1
20170901|2017-06-15 06:30,15,11.345,11.345,11.345,11.345,1
20170901|2017-06-15 08:30,15,11.32,11.33,11.3,11.33,17
20170901|2017-06-15 09:00,15,11.355,11.385,11.355,11.385,13
20170901|2017-06-15 09:30,15,11.36,11.36,11.35,11.36,10
20170901|2017-06-15 10:00,15,11.35,11.425,11.35,11.425,16
20170901|2017-06-15 10:30,15,11.415,11.455,11.415,11.44,44
20170901|2017-06-15 11:00,15,11.44,11.49,11.44,11.49,24
20170901|2017-06-15 11:30,15,11.47,11.47,11.47,11.47,4
20170901|2017-06-15 12:00,15,11.495,11.53,11.495,11.53,10
20170901|2017-06-15 12:30,15,11.53,11.61,11.53,11.6,85
20170901|2017-06-15 13:00,15,11.6,11.77,11.6,11.77,320
20170901|2017-06-15 19:30,16,11.73,11.73,11.73,11.73,1
20170901|2017-06-15 22:00,16,11.69,11.69,11.69,11.69,1
20170901|2017-06-16 02:00,16,11.68,11.68,11.68,11.68,2
20170901|2017-06-16 02:30,16,11.685,11.685,11.685,11.685,1
20170901|2017-06-16 03:30,16,11.725,11.725,11.725,11.725,1
20170901|2017-06-16 06:00,16,11.69,11.69,11.69,11.69,1
20170901|2017-06-16 07:00,16,11.685,11.685,11.665,11.665,3
20170901|2017-06-16 08:30,16,11.725,11.73,11.705,11.705,26
20170901|2017-06-16 09:00,16,11.715,11.73,11.715,11.73,19
20170901|2017-06-16 09:30,16,11.75,11.75,11.75,11.75,17
20170901|2017-06-16 10:00,16,11.75,11.77,11.725,11.75,47
20170901|2017-06-16 10:30,16,11.755,11.755,11.735,11.735,13
20170901|2017-06-16 11:00,16,11.75,11.76,11.75,11.76,5
20170901|2017-06-16 11:30,16,11.77,11.77,11.715,11.715,39
20170901|2017-06-16 12:00,16,11.7,11.7,11.645,11.645,13
20170901|2017-06-16 12:30,16,11.65,11.65,11.65,11.65,1
20170901|2017-06-16 13:00,16,11.67,11.7,11.645,11.645,29
20170901|2017-06-18 19:00,19,11.64,11.685,11.64,11.685,3
20170901|2017-06-18 20:00,19,11.62,11.635,11.62,11.62,6
20170901|2017-06-18 20:30,19,11.685,11.705,11.685,11.705,4
20170901|2017-06-19 00:00,19,11.7,11.705,11.7,11.705,5
20170901|2017-06-19 00:30,19,11.705,11.705,11.705,11.705,4
20170901|2017-06-19 01:30,19,11.73,11.73,11.73,11.73,1
20170901|2017-06-19 02:00,19,11.73,11.73,11.73,11.73,1
20170901|2017-06-19 03:00,19,11.755,11.765,11.755,11.765,6
20170901|2017-06-19 04:00,19,11.74,11.74,11.74,11.74,1
20170901|2017-06-19 07:30,19,11.735,11.735,11.735,11.735,5
20170901|2017-06-19 08:30,19,11.755,11.765,11.735,11.765,12
20170901|2017-06-19 09:00,19,11.765,11.765,11.74,11.74,14
20170901|2017-06-19 09:30,19,11.74,11.745,11.73,11.745,21
20170901|2017-06-19 10:00,19,11.745,11.77,11.745,11.75,43
20170901|2017-06-19 10:30,19,11.745,11.755,11.74,11.74,11
20170901|2017-06-19 11:00,19,11.745,11.765,11.745,11.765,3
20170901|2017-06-19 11:30,19,11.77,11.81,11.77,11.81,40
20170901|2017-06-19 12:00,19,11.825,11.84,11.81,11.835,14
20170901|2017-06-19 12:30,19,11.825,11.825,11.775,11.775,15
20170901|2017-06-19 13:00,19,11.75,11.825,11.75,11.805,23
20170901|2017-06-19 19:00,20,11.71,11.725,11.71,11.725,13
20170901|2017-06-19 19:30,20,11.725,11.73,11.725,11.73,10
20170901|2017-06-19 21:00,20,11.72,11.77,11.72,11.77,4
20170901|2017-06-20 01:30,20,11.765,11.765,11.765,11.765,1
20170901|2017-06-20 02:00,20,11.75,11.75,11.75,11.75,1
20170901|2017-06-20 03:30,20,11.75,11.75,11.75,11.75,1
20170901|2017-06-20 06:00,20,11.75,11.75,11.75,11.75,2
20170901|2017-06-20 06:30,20,11.76,11.78,11.76,11.78,6
20170901|2017-06-20 07:00,20,11.775,11.775,11.775,11.775,1
20170901|2017-06-20 07:30,20,11.75,11.75,11.745,11.745,9
20170901|2017-06-20 08:30,20,11.71,11.735,11.685,11.685,25
20170901|2017-06-20 09:00,20,11.71,11.72,11.71,11.72,5
20170901|2017-06-20 09:30,20,11.7,11.74,11.7,11.74,17
20170901|2017-06-20 10:00,20,11.745,11.745,11.735,11.735,2
20170901|2017-06-20 10:30,20,11.74,11.74,11.72,11.72,7
20170901|2017-06-20 11:00,20,11.71,11.745,11.71,11.745,2
20170901|2017-06-20 11:30,20,11.745,11.76,11.745,11.76,6
20170901|2017-06-20 12:00,20,11.74,11.74,11.735,11.735,12
20170901|2017-06-20 12:30,20,11.755,11.775,11.7,11.7,24
20170901|2017-06-20 13:00,20,11.69,11.71,11.635,11.635,16
20170901|2017-06-20 19:00,21,11.635,11.66,11.455,11.58,26
20170901|2017-06-20 19:30,21,11.525,11.525,11.47,11.485,3
20170901|2017-06-20 20:00,21,11.49,11.49,11.475,11.49,5
20170901|2017-06-20 20:30,21,11.5,11.5,11.5,11.5,2
20170901|2017-06-20 22:30,21,11.535,11.535,11.535,11.535,1
20170901|2017-06-20 23:00,21,11.55,11.575,11.55,11.575,2
20170901|2017-06-21 07:00,21,11.535,11.535,11.5,11.5,8
20170901|2017-06-21 08:30,21,11.515,11.575,11.515,11.555,22
20170901|2017-06-21 09:00,21,11.555,11.56,11.525,11.555,16
20170901|2017-06-21 09:30,21,11.555,11.57,11.555,11.57,6
20170901|2017-06-21 10:00,21,11.555,11.555,11.5,11.505,36
20170901|2017-06-21 10:30,21,11.5,11.51,11.49,11.51,8
20170901|2017-06-21 11:00,21,11.505,11.51,11.485,11.485,10
20170901|2017-06-21 11:30,21,11.47,11.47,11.45,11.45,5
20170901|2017-06-21 12:00,21,11.45,11.45,11.45,11.45,1
20170901|2017-06-21 12:30,21,11.46,11.53,11.46,11.495,8
20170901|2017-06-21 13:00,21,11.48,11.48,11.45,11.455,27
20170901|2017-06-21 19:00,22,11.48,11.48,11.46,11.465,13
20170901|2017-06-21 19:30,22,11.47,11.49,11.47,11.49,4
20170901|2017-06-21 23:00,22,11.445,11.445,11.44,11.44,2
20170901|2017-06-21 23:30,22,11.445,11.445,11.445,11.445,1
20170901|2017-06-22 01:00,22,11.445,11.445,11.43,11.43,18
20170901|2017-06-22 04:30,22,11.445,11.445,11.445,11.445,1
20170901|2017-06-22 06:30,22,11.46,11.46,11.46,11.46,1
20170901|2017-06-22 07:30,22,11.455,11.455,11.455,11.455,1
20170901|2017-06-22 08:30,22,11.445,11.66,11.405,11.645,107
20170901|2017-06-22 09:00,22,11.615,11.615,11.505,11.505,30
20170901|2017-06-22 09:30,22,11.505,11.515,11.495,11.495,9
20170901|2017-06-22 10:00,22,11.505,11.505,11.465,11.465,4
20170901|2017-06-22 10:30,22,11.485,11.495,11.46,11.47,11
20170901|2017-06-22 11:00,22,11.46,11.47,11.44,11.47,9
20170901|2017-06-22 11:30,22,11.47,11.475,11.46,11.46,6
20170901|2017-06-22 12:00,22,11.465,11.48,11.44,11.44,19
20170901|2017-06-22 12:30,22,11.465,11.47,11.44,11.47,12
20170901|2017-06-22 13:00,22,11.45,11.45,11.38,11.41,53
20170901|2017-06-22 19:00,23,11.425,11.425,11.41,11.415,19
20170901|2017-06-22 20:00,23,11.39,11.39,11.39,11.39,1
20170901|2017-06-22 23:00,23,11.41,11.425,11.41,11.425,6
20170901|2017-06-23 02:00,23,11.395,11.47,11.395,11.47,4
20170901|2017-06-23 03:00,23,11.44,11.46,11.44,11.46,2
20170901|2017-06-23 03:30,23,11.44,11.44,11.44,11.44,1
20170901|2017-06-23 06:00,23,11.465,11.48,11.44,11.44,19
20170901|2017-06-23 06:30,23,11.41,11.41,11.405,11.405,3
20170901|2017-06-23 07:00,23,11.39,11.41,11.35,11.41,28
20170901|2017-06-23 08:30,23,11.365,11.39,11.35,11.36,18
20170901|2017-06-23 09:00,23,11.39,11.44,11.35,11.44,34
20170901|2017-06-23 09:30,23,11.42,11.445,11.39,11.425,21
20170901|2017-06-23 10:00,23,11.45,11.465,11.42,11.465,6
20170901|2017-06-23 10:30,23,11.485,11.59,11.455,11.55,55
20170901|2017-06-23 11:00,23,11.55,11.6,11.505,11.505,27
20170901|2017-06-23 11:30,23,11.525,11.58,11.52,11.58,25
20170901|2017-06-23 12:00,23,11.555,11.57,11.535,11.535,9
20170901|2017-06-23 12:30,23,11.53,11.55,11.53,11.55,6
20170901|2017-06-23 13:00,23,11.595,11.61,11.51,11.555,19
20170901|2017-06-25 19:00,26,11.545,11.57,11.545,11.57,12
20170901|2017-06-25 19:30,26,11.555,11.56,11.5,11.5,7
20170901|2017-06-25 20:00,26,11.5,11.5,11.5,11.5,1
20170901|2017-06-25 20:30,26,11.5,11.5,11.5,11.5,2
20170901|2017-06-25 23:00,26,11.485,11.485,11.48,11.48,2
20170901|2017-06-26 01:00,26,11.485,11.485,11.485,11.485,1
20170901|2017-06-26 02:00,26,11.485,11.485,11.485,11.485,1
20170901|2017-06-26 04:00,26,11.485,11.545,11.485,11.545,2
20170901|2017-06-26 06:00,26,11.49,11.49,11.49,11.49,1
20170901|2017-06-26 07:00,26,11.505,11.505,11.505,11.505,1
20170901|2017-06-26 07:30,26,11.505,11.505,11.505,11.505,2
20170901|2017-06-26 08:30,26,11.455,11.455,11.39,11.39,28
20170901|2017-06-26 09:00,26,11.41,11.435,11.395,11.435,10
20170901|2017-06-26 09:30,26,11.46,11.495,11.46,11.495,11
20170901|2017-06-26 10:00,26,11.51,11.53,11.5,11.5,11
20170901|2017-06-26 10:30,26,11.5,11.56,11.5,11.545,11
20170901|2017-06-26 11:30,26,11.55,11.55,11.55,11.55,6
20170901|2017-06-26 12:00,26,11.56,11.57,11.545,11.545,10
20170901|2017-06-26 12:30,26,11.555,11.555,11.545,11.555,4
20170901|2017-06-26 13:00,26,11.535,11.535,11.45,11.465,71
20170901|2017-06-26 19:00,27,11.46,11.47,11.46,11.47,27
20170901|2017-06-26 20:00,27,11.47,11.47,11.47,11.47,4
20170901|2017-06-26 20:30,27,11.46,11.47,11.46,11.47,12
20170901|2017-06-26 21:00,27,11.47,11.505,11.47,11.505,19
20170901|2017-06-26 23:30,27,11.505,11.505,11.505,11.505,1
20170901|2017-06-27 02:30,27,11.47,11.54,11.47,11.54,4
20170901|2017-06-27 03:00,27,11.54,11.54,11.54,11.54,1
20170901|2017-06-27 06:00,27,11.535,11.535,11.535,11.535,1
20170901|2017-06-27 06:30,27,11.54,11.54,11.54,11.54,1
20170901|2017-06-27 07:00,27,11.54,11.56,11.54,11.56,5
20170901|2017-06-27 07:30,27,11.54,11.54,11.535,11.535,3
20170901|2017-06-27 08:30,27,11.53,11.53,11.47,11.505,11
20170901|2017-06-27 09:00,27,11.53,11.54,11.515,11.515,55
20170901|2017-06-27 09:30,27,11.5,11.5,11.47,11.5,40
20170901|2017-06-27 10:00,27,11.49,11.5,11.475,11.475,23
20170901|2017-06-27 11:00,27,11.475,11.475,11.46,11.46,21
20170901|2017-06-27 12:00,27,11.485,11.485,11.485,11.485,3
20170901|2017-06-27 12:30,27,11.495,11.545,11.495,11.545,14
20170901|2017-06-27 13:00,27,11.54,11.65,11.535,11.65,108
20170901|2017-06-27 19:00,28,11.615,11.615,11.56,11.56,53
20170901|2017-06-27 20:00,28,11.57,11.61,11.57,11.61,2
20170901|2017-06-27 20:30,28,11.58,11.6,11.565,11.565,15
20170901|2017-06-27 21:30,28,11.615,11.615,11.615,11.615,2
20170901|2017-06-27 22:30,28,11.585,11.585,11.565,11.565,6
20170901|2017-06-28 00:30,28,11.565,11.65,11.56,11.65,12
20170901|2017-06-28 01:00,28,11.655,11.655,11.65,11.65,2
20170901|2017-06-28 01:30,28,11.65,11.65,11.65,11.65,1
20170901|2017-06-28 02:00,28,11.605,11.605,11.605,11.605,1
20170901|2017-06-28 03:30,28,11.605,11.605,11.605,11.605,1
20170901|2017-06-28 04:00,28,11.585,11.585,11.575,11.575,2
20170901|2017-06-28 06:30,28,11.58,11.6,11.58,11.6,2
20170901|2017-06-28 07:00,28,11.58,11.605,11.575,11.605,4
20170901|2017-06-28 08:30,28,11.6,11.785,11.56,11.71,138
20170901|2017-06-28 09:00,28,11.73,11.76,11.685,11.725,46
20170901|2017-06-28 09:30,28,11.73,11.755,11.69,11.74,51
20170901|2017-06-28 10:00,28,11.74,11.75,11.71,11.74,38
20170901|2017-06-28 10:30,28,11.745,11.75,11.7,11.725,41
20170901|2017-06-28 11:00,28,11.725,11.725,11.7,11.7,25
20170901|2017-06-28 11:30,28,11.7,11.735,11.69,11.735,29
20170901|2017-06-28 12:00,28,11.735,11.745,11.73,11.74,31
20170901|2017-06-28 12:30,28,11.735,11.75,11.72,11.74,28
20170901|2017-06-28 13:00,28,11.74,11.76,11.695,11.72,83
20170901|2017-06-28 21:00,29,11.71,11.74,11.68,11.74,6
20170901|2017-06-28 21:30,29,11.735,11.75,11.735,11.75,10
20170901|2017-06-28 22:30,29,11.75,11.75,11.75,11.75,1
20170901|2017-06-28 23:00,29,11.735,11.735,11.735,11.735,1
20170901|2017-06-29 05:30,29,11.725,11.725,11.72,11.72,2
20170901|2017-06-29 06:00,29,11.72,11.72,11.72,11.72,1
20170901|2017-06-29 07:00,29,11.705,11.725,11.705,11.725,2
20170901|2017-06-29 08:30,29,11.725,11.775,11.675,11.755,59
20170901|2017-06-29 09:00,29,11.75,11.79,11.75,11.785,48
20170901|2017-06-29 09:30,29,11.79,11.845,11.785,11.845,168
20170901|2017-06-29 10:00,29,11.84,11.85,11.825,11.845,35
20170901|2017-06-29 10:30,29,11.85,11.9,11.85,11.9,83
20170901|2017-06-29 11:00,29,11.895,12.02,11.87,12.015,187
20170901|2017-06-29 11:30,29,12.015,12.025,11.99,11.99,49
20170901|2017-06-29 12:00,29,11.98,11.98,11.94,11.96,54
20170901|2017-06-29 12:30,29,11.96,11.965,11.895,11.93,83
20170901|2017-06-29 13:00,29,11.93,11.935,11.82,11.82,77
20170901|2017-06-29 19:00,30,11.82,11.86,11.82,11.86,15
20170901|2017-06-29 19:30,30,11.86,11.91,11.86,11.86,17
20170901|2017-06-29 20:30,30,11.87,11.875,11.87,11.875,3
20170901|2017-06-29 21:00,30,11.88,11.89,11.88,11.89,4
20170901|2017-06-29 23:00,30,11.89,11.89,11.89,11.89,1
20170901|2017-06-29 23:30,30,11.89,11.89,11.89,11.89,1
20170901|2017-06-30 00:00,30,11.895,11.895,11.895,11.895,1
20170901|2017-06-30 00:30,30,11.9,11.9,11.9,11.9,1
20170901|2017-06-30 01:00,30,11.9,11.905,11.9,11.905,2
20170901|2017-06-30 02:00,30,11.91,11.91,11.91,11.91,2
20170901|2017-06-30 02:30,30,11.91,11.91,11.91,11.91,1
20170901|2017-06-30 03:00,30,11.91,11.92,11.91,11.92,7
20170901|2017-06-30 03:30,30,11.92,11.92,11.92,11.92,8
20170901|2017-06-30 04:00,30,11.925,11.925,11.925,11.925,1
20170901|2017-06-30 04:30,30,11.925,11.925,11.925,11.925,1
20170901|2017-06-30 05:00,30,11.93,11.93,11.93,11.93,15
20170901|2017-06-30 05:30,30,11.935,11.94,11.935,11.94,12
20170901|2017-06-30 06:30,30,11.955,11.965,11.955,11.965,12
20170901|2017-06-30 07:00,30,11.965,11.985,11.96,11.985,19
20170901|2017-06-30 07:30,30,11.985,11.985,11.98,11.98,6
20170901|2017-06-30 08:30,30,11.985,12.27,11.985,12.17,342
20170901|2017-06-30 09:00,30,12.13,12.18,12.045,12.105,49
20170901|2017-06-30 09:30,30,12.08,12.105,11.81,11.81,115
20170901|2017-06-30 10:00,30,11.82,11.935,11.82,11.915,82
20170901|2017-06-30 10:30,30,11.915,11.97,11.915,11.94,34
20170901|2017-06-30 11:00,30,11.94,11.94,11.79,11.82,39
20170901|2017-06-30 11:30,30,11.82,11.9,11.815,11.9,15
20170901|2017-06-30 12:00,30,11.86,11.9,11.825,11.9,24
20170901|2017-06-30 12:30,30,11.895,11.9,11.865,11.865,22
20170901|2017-06-30 13:00,30,11.88,11.89,11.77,11.855,55
20170901|2017-07-02 19:00,3,11.79,11.81,11.7,11.7,24
20170901|2017-07-02 19:30,3,11.7,11.77,11.68,11.77,7
20170901|2017-07-02 20:00,3,11.78,11.8,11.78,11.8,8
20170901|2017-07-02 20:30,3,11.76,11.805,11.76,11.805,4
20170901|2017-07-02 21:00,3,11.8,11.81,11.795,11.795,8
20170901|2017-07-02 22:30,3,11.805,11.805,11.805,11.805,1
20170901|2017-07-02 23:30,3,11.805,11.805,11.805,11.805,2
20170901|2017-07-03 01:00,3,11.795,11.795,11.795,11.795,1
20170901|2017-07-03 04:00,3,11.795,11.795,11.79,11.79,4
20170901|2017-07-03 05:30,3,11.78,11.785,11.78,11.785,4
20170901|2017-07-03 08:30,3,11.81,11.905,11.81,11.89,44
20170901|2017-07-03 09:00,3,11.885,11.885,11.845,11.845,8
20170901|2017-07-03 09:30,3,11.86,11.86,11.84,11.84,5
20170901|2017-07-03 10:00,3,11.88,11.9,11.88,11.9,23
20170901|2017-07-03 10:30,3,11.9,11.9,11.87,11.895,19
20170901|2017-07-03 11:00,3,11.895,11.9,11.8,11.8,57
20170901|2017-07-03 11:30,3,11.795,11.85,11.75,11.83,33
20170901|2017-07-03 12:00,3,11.79,11.81,11.79,11.81,3
20170901|2017-07-05 08:30,5,11.83,11.94,11.78,11.855,41
20170901|2017-07-05 09:00,5,11.87,11.87,11.845,11.845,2
20170901|2017-07-05 09:30,5,11.88,11.88,11.86,11.86,4
20170901|2017-07-05 10:00,5,11.88,11.91,11.88,11.9,27
20170901|2017-07-05 10:30,5,11.895,11.91,11.87,11.87,33
20170901|2017-07-05 11:00,5,11.85,11.875,11.85,11.875,6
20170901|2017-07-05 11:30,5,11.875,11.925,11.875,11.925,26
20170901|2017-07-05 12:00,5,11.91,11.925,11.91,11.925,10
20170901|2017-07-05 12:30,5,11.925,11.925,11.895,11.925,40
20170901|2017-07-05 13:00,5,11.91,11.925,11.885,11.92,34
20170901|2017-07-05 19:00,6,11.9,11.905,11.9,11.905,5
20170901|2017-07-06 00:00,6,11.855,11.855,11.85,11.85,4
20170901|2017-07-06 01:30,6,11.85,11.85,11.85,11.85,1
20170901|2017-07-06 02:00,6,11.87,11.87,11.87,11.87,1
20170901|2017-07-06 03:00,6,11.85,11.85,11.845,11.845,2
20170901|2017-07-06 05:30,6,11.865,11.865,11.865,11.865,1
20170901|2017-07-06 06:00,6,11.875,11.875,11.875,11.875,1
20170901|2017-07-06 08:30,6,11.825,11.865,11.825,11.865,3
20170901|2017-07-06 09:00,6,11.84,11.875,11.83,11.875,7
20170901|2017-07-06 09:30,6,11.88,11.895,11.855,11.89,12
20170901|2017-07-06 10:00,6,11.9,11.93,11.9,11.93,44
20170901|2017-07-06 10:30,6,11.925,11.93,11.895,11.895,32
20170901|2017-07-06 11:00,6,11.9,11.92,11.895,11.915,13
20170901|2017-07-06 11:30,6,11.91,11.925,11.91,11.925,11
20170901|2017-07-06 12:00,6,11.92,11.92,11.92,11.92,2
20170901|2017-07-06 12:30,6,11.895,11.9,11.88,11.9,14
20170901|2017-07-06 13:00,6,11.9,11.93,11.895,11.915,24
20170901|2017-07-06 19:30,7,11.91,11.91,11.91,11.91,3
20170901|2017-07-06 20:30,7,11.9,11.9,11.9,11.9,1
20170901|2017-07-06 21:00,7,11.925,11.925,11.925,11.925,3
20170901|2017-07-06 22:30,7,11.905,11.905,11.9,11.9,5
20170901|2017-07-07 01:30,7,11.86,11.86,11.735,11.735,25
20170901|2017-07-07 02:00,7,11.75,11.75,11.735,11.735,3
20170901|2017-07-07 02:30,7,11.73,11.745,11.73,11.745,6
20170901|2017-07-07 03:00,7,11.735,11.745,11.735,11.745,8
20170901|2017-07-07 04:00,7,11.75,11.78,11.75,11.78,8
20170901|2017-07-07 05:30,7,11.755,11.78,11.755,11.78,4
20170901|2017-07-07 06:00,7,11.76,11.76,11.755,11.755,2
20170901|2017-07-07 06:30,7,11.79,11.795,11.79,11.795,2
20170901|2017-07-07 07:00,7,11.8,11.835,11.785,11.835,7
20170901|2017-07-07 07:30,7,11.825,11.84,11.825,11.84,2
20170901|2017-07-07 08:30,7,11.855,11.875,11.855,11.86,20
20170901|2017-07-07 09:00,7,11.875,11.875,11.875,11.875,1
20170901|2017-07-07 09:30,7,11.89,11.91,11.885,11.91,6
20170901|2017-07-07 10:00,7,11.91,11.915,11.91,11.915,7
20170901|2017-07-07 10:30,7,11.915,11.94,11.895,11.925,33
20170901|2017-07-07 11:00,7,11.93,11.94,11.92,11.94,15
20170901|2017-07-07 11:30,7,11.935,11.94,11.935,11.94,16
20170901|2017-07-07 12:00,7,11.94,11.95,11.93,11.93,24
20170901|2017-07-07 12:30,7,11.935,11.95,11.93,11.95,19
20170901|2017-07-07 13:00,7,11.95,12,11.945,12,122
20170901|2017-07-09 19:00,10,12,12.06,12,12.06,61
20170901|2017-07-09 19:30,10,12.055,12.055,12.03,12.055,3
20170901|2017-07-09 21:00,10,12.065,12.095,12.065,12.095,8
20170901|2017-07-09 22:00,10,12.1,12.1,12.1,12.1,2
20170901|2017-07-09 22:30,10,12.075,12.075,12.075,12.075,1
20170901|2017-07-10 00:00,10,12.055,12.055,12.04,12.04,3
20170901|2017-07-10 01:30,10,12.035,12.035,12.035,12.035,1
20170901|2017-07-10 02:00,10,12.055,12.055,12.055,12.055,2
20170901|2017-07-10 02:30,10,12.055,12.06,12.055,12.06,2
20170901|2017-07-10 04:00,10,12.095,12.1,12.095,12.1,3
20170901|2017-07-10 04:30,10,12.08,12.08,12.08,12.08,1
20170901|2017-07-10 05:30,10,12.1,12.1,12.1,12.1,1
20170901|2017-07-10 06:00,10,12.08,12.08,12.08,12.08,1
20170901|2017-07-10 07:00,10,12.08,12.08,12.07,12.07,5
20170901|2017-07-10 08:30,10,12.07,12.07,12.065,12.065,6
20170901|2017-07-10 09:00,10,12.065,12.065,12,12,21
20170901|2017-07-10 09:30,10,12.02,12.03,12.005,12.005,21
20170901|2017-07-10 10:00,10,12,12.01,11.835,11.89,56
20170901|2017-07-10 10:30,10,11.885,11.995,11.885,11.965,57
20170901|2017-07-10 11:00,10,11.965,11.985,11.965,11.985,2
20170901|2017-07-10 11:30,10,11.965,11.99,11.965,11.99,6
20170901|2017-07-10 12:00,10,11.975,11.99,11.975,11.99,5
20170901|2017-07-10 12:30,10,11.99,12,11.965,12,9
20170901|2017-07-10 13:00,10,12,12.035,12,12,38
20170901|2017-07-10 20:30,11,12.015,12.02,12.015,12.02,3
20170901|2017-07-10 21:00,11,12,12,12,12,1
20170901|2017-07-11 04:00,11,11.97,11.985,11.97,11.985,2
20170901|2017-07-11 04:30,11,11.985,11.985,11.985,11.985,1
20170901|2017-07-11 06:00,11,11.96,11.96,11.96,11.96,3
20170901|2017-07-11 06:30,11,11.96,11.96,11.925,11.925,5
20170901|2017-07-11 08:30,11,11.965,12.005,11.965,12.005,5
20170901|2017-07-11 09:00,11,11.975,12.02,11.975,12.01,25
20170901|2017-07-11 09:30,11,12.01,12.03,12.01,12.025,21
20170901|2017-07-11 10:00,11,12.04,12.11,11.975,11.975,59
20170901|2017-07-11 10:30,11,12.04,12.045,11.985,12.025,19
20170901|2017-07-11 11:00,11,12.04,12.05,12.02,12.04,15
20170901|2017-07-11 11:30,11,12.06,12.07,12.045,12.045,18
20170901|2017-07-11 12:00,11,12.07,12.08,12.07,12.08,10
20170901|2017-07-11 12:30,11,12.08,12.11,12.08,12.1,19
20170901|2017-07-11 13:00,11,12.1,12.1,12.045,12.045,10
20170901|2017-07-11 19:00,12,12.065,12.07,12.065,12.07,6
20170901|2017-07-11 20:30,12,12.025,12.04,12.02,12.04,4
20170901|2017-07-12 00:00,12,11.99,11.99,11.975,11.975,4
20170901|2017-07-12 00:30,12,11.975,11.995,11.97,11.995,11
20170901|2017-07-12 08:30,12,12.03,12.03,11.975,12,20
20170901|2017-07-12 09:00,12,12.01,12.015,12.01,12.015,13
20170901|2017-07-12 09:30,12,11.99,12,11.99,12,28
20170901|2017-07-12 10:00,12,12.015,12.065,11.99,12.065,28
20170901|2017-07-12 10:30,12,12.065,12.17,12.065,12.145,154
20170901|2017-07-12 11:00,12,12.14,12.14,11.86,11.925,113
20170901|2017-07-12 11:30,12,11.95,11.95,11.805,11.865,43
20170901|2017-07-12 12:00,12,11.86,11.865,11.86,11.865,8
20170901|2017-07-12 12:30,12,11.9,11.9,11.805,11.805,11
20170901|2017-07-12 13:00,12,11.81,11.885,11.77,11.885,71
20170901|2017-07-12 19:00,13,11.85,11.89,11.85,11.89,5
20170901|2017-07-12 20:00,13,11.855,11.855,11.855,11.855,1
20170901|2017-07-12 21:00,13,11.85,11.85,11.83,11.83,4
20170901|2017-07-12 23:00,13,11.83,11.83,11.83,11.83,2
20170901|2017-07-12 23:30,13,11.83,11.87,11.83,11.87,10
20170901|2017-07-13 03:00,13,11.865,11.865,11.865,11.865,1
20170901|2017-07-13 03:30,13,11.865,11.875,11.865,11.875,10
20170901|2017-07-13 04:00,13,11.875,11.88,11.84,11.84,5
20170901|2017-07-13 05:00,13,11.855,11.855,11.855,11.855,1
20170901|2017-07-13 07:30,13,11.845,11.845,11.845,11.845,1
20170901|2017-07-13 08:30,13,11.85,11.885,11.83,11.83,20
20170901|2017-07-13 09:00,13,11.835,11.85,11.83,11.85,10
20170901|2017-07-13 09:30,13,11.85,11.85,11.815,11.815,26
20170901|2017-07-13 10:00,13,11.815,11.825,11.8,11.82,35
20170901|2017-07-13 10:30,13,11.82,11.86,11.815,11.86,9
20170901|2017-07-13 11:00,13,11.875,11.875,11.87,11.87,11
20170901|2017-07-13 11:30,13,11.87,11.875,11.87,11.87,15
20170901|2017-07-13 12:00,13,11.87,11.87,11.815,11.82,21
20170901|2017-07-13 12:30,13,11.82,11.83,11.8,11.8,33
20170901|2017-07-13 13:00,13,11.8,11.825,11.75,11.77,100
20170901|2017-07-13 19:00,14,11.73,11.745,11.71,11.72,13
20170901|2017-07-13 19:30,14,11.71,11.71,11.65,11.65,27
20170901|2017-07-13 20:00,14,11.695,11.7,11.695,11.7,3
20170901|2017-07-13 21:00,14,11.7,11.7,11.65,11.65,4
20170901|2017-07-13 21:30,14,11.655,11.67,11.655,11.67,3
20170901|2017-07-13 22:00,14,11.67,11.67,11.67,11.67,1
20170901|2017-07-13 23:30,14,11.68,11.695,11.68,11.695,3
20170901|2017-07-14 01:00,14,11.695,11.7,11.655,11.7,4
20170901|2017-07-14 07:30,14,11.7,11.7,11.665,11.665,2
20170901|2017-07-14 08:30,14,11.66,11.72,11.615,11.7,25
20170901|2017-07-14 09:00,14,11.66,11.66,11.57,11.58,110
20170901|2017-07-14 09:30,14,11.595,11.63,11.57,11.63,50
20170901|2017-07-14 10:00,14,11.61,11.65,11.605,11.63,22
20170901|2017-07-14 10:30,14,11.63,11.63,11.62,11.62,22
20170901|2017-07-14 11:00,14,11.62,11.645,11.62,11.645,16
20170901|2017-07-14 11:30,14,11.645,11.645,11.64,11.64,9
20170901|2017-07-14 12:00,14,11.65,11.675,11.64,11.675,21
20170901|2017-07-14 12:30,14,11.65,11.65,11.64,11.64,5
20170901|2017-07-14 13:00,14,11.635,11.71,11.635,11.7,28
20170901|2017-07-16 19:00,17,11.76,11.785,11.76,11.785,8
20170901|2017-07-16 22:00,17,11.75,11.75,11.75,11.75,3
20170901|2017-07-17 02:00,17,11.645,11.645,11.635,11.635,4
20170901|2017-07-17 02:30,17,11.64,11.64,11.64,11.64,1
20170901|2017-07-17 06:30,17,11.745,11.745,11.745,11.745,1
20170901|2017-07-17 07:00,17,11.745,11.745,11.745,11.745,1
20170901|2017-07-17 08:30,17,11.67,11.67,11.67,11.67,1
20170901|2017-07-17 09:00,17,11.665,11.7,11.665,11.7,3
20170901|2017-07-17 09:30,17,11.705,11.705,11.665,11.665,7
20170901|2017-07-17 10:00,17,11.67,11.775,11.66,11.67,15
20170901|2017-07-17 10:30,17,11.71,11.74,11.71,11.74,3
20170901|2017-07-17 11:00,17,11.75,11.785,11.75,11.785,12
20170901|2017-07-17 11:30,17,11.795,11.85,11.795,11.845,51
20170901|2017-07-17 12:00,17,11.805,11.85,11.805,11.845,10
20170901|2017-07-17 12:30,17,11.85,11.85,11.82,11.85,4
20170901|2017-07-17 13:00,17,11.85,11.85,11.81,11.81,30
20170901|2017-07-17 19:00,18,11.84,11.84,11.84,11.84,1
20170901|2017-07-17 19:30,18,11.845,11.845,11.845,11.845,1
20170901|2017-07-17 20:30,18,11.82,11.82,11.82,11.82,1
20170901|2017-07-18 00:00,18,11.825,11.825,11.81,11.81,4
20170901|2017-07-18 07:00,18,11.83,11.83,11.805,11.805,3
20170901|2017-07-18 08:30,18,11.815,11.9,11.815,11.9,39
20170901|2017-07-18 09:00,18,11.885,11.885,11.88,11.88,4
20170901|2017-07-18 09:30,18,11.865,11.865,11.865,11.865,3
20170901|2017-07-18 10:00,18,11.865,11.89,11.865,11.89,3
20170901|2017-07-18 10:30,18,11.885,11.885,11.885,11.885,5
20170901|2017-07-18 11:00,18,11.865,11.875,11.82,11.845,36
20170901|2017-07-18 12:00,18,11.845,11.875,11.845,11.875,2
20170901|2017-07-18 12:30,18,11.855,11.88,11.855,11.875,6
20170901|2017-07-18 13:00,18,11.87,11.88,11.86,11.88,14
20170901|2017-07-18 19:30,19,11.86,11.86,11.86,11.86,1
20170901|2017-07-18 22:00,19,11.825,11.825,11.825,11.825,1
20170901|2017-07-19 08:30,19,11.86,11.9,11.86,11.895,59
20170901|2017-07-19 09:00,19,11.895,11.895,11.885,11.885,2
20170901|2017-07-19 09:30,19,11.86,11.875,11.845,11.845,4
20170901|2017-07-19 10:00,19,11.845,11.85,11.845,11.845,16
20170901|2017-07-19 10:30,19,11.84,11.85,11.84,11.85,18
20170901|2017-07-19 11:00,19,11.865,11.865,11.845,11.845,2
20170901|2017-07-19 11:30,19,11.845,11.865,11.845,11.865,3
20170901|2017-07-19 12:00,19,11.85,11.85,11.85,11.85,1
20170901|2017-07-19 12:30,19,11.85,11.85,11.85,11.85,51
20170901|2017-07-19 13:00,19,11.855,11.865,11.84,11.84,28
20170901|2017-07-19 19:00,20,11.77,11.77,11.74,11.76,6
20170901|2017-07-19 21:00,20,11.775,11.775,11.775,11.775,2
20170901|2017-07-19 23:30,20,11.78,11.78,11.78,11.78,1
20170901|2017-07-20 01:30,20,11.785,11.785,11.785,11.785,1
20170901|2017-07-20 02:00,20,11.785,11.785,11.785,11.785,1
20170901|2017-07-20 02:30,20,11.785,11.84,11.77,11.77,19
20170901|2017-07-20 08:30,20,11.79,11.79,11.79,11.79,1
20170901|2017-07-20 09:00,20,11.79,11.83,11.775,11.775,9
20170901|2017-07-20 09:30,20,11.81,11.83,11.81,11.83,3
20170901|2017-07-20 10:00,20,11.825,11.85,11.825,11.845,8
20170901|2017-07-20 10:30,20,11.85,11.9,11.835,11.9,62
20170901|2017-07-20 11:00,20,11.9,11.98,11.9,11.98,50
20170901|2017-07-20 11:30,20,11.995,12.06,11.995,12.06,64
20170901|2017-07-20 12:00,20,12.02,12.02,12.015,12.015,7
20170901|2017-07-20 12:30,20,12.005,12.06,11.95,11.95,32
20170901|2017-07-20 13:00,20,12.005,12.015,11.935,11.94,26
20170901|2017-07-20 19:00,21,11.92,11.92,11.92,11.92,1
20170901|2017-07-20 19:30,21,12.005,12.005,12,12.005,3
20170901|2017-07-20 22:00,21,11.995,11.995,11.995,11.995,1
20170901|2017-07-20 23:30,21,11.995,12,11.995,11.995,4
20170901|2017-07-21 00:30,21,11.995,11.995,11.995,11.995,1
20170901|2017-07-21 02:30,21,11.995,11.995,11.995,11.995,2
20170901|2017-07-21 04:00,21,11.98,11.98,11.98,11.98,1
20170901|2017-07-21 07:30,21,11.99,11.99,11.99,11.99,1
20170901|2017-07-21 08:30,21,12,12,11.975,11.98,26
20170901|2017-07-21 09:00,21,11.98,11.99,11.98,11.99,2
20170901|2017-07-21 09:30,21,11.99,11.99,11.99,11.99,2
20170901|2017-07-21 10:00,21,11.99,12,11.975,11.975,38
20170901|2017-07-21 10:30,21,11.97,11.97,11.9,11.945,20
20170901|2017-07-21 11:00,21,11.965,11.965,11.955,11.955,2
20170901|2017-07-21 11:30,21,11.955,11.955,11.91,11.91,4
20170901|2017-07-21 12:00,21,11.9,11.9,11.865,11.87,30
20170901|2017-07-21 13:00,21,11.88,12.045,11.88,12.01,136
20170901|2017-07-23 19:00,24,11.92,11.92,11.92,11.92,1
20170901|2017-07-23 20:00,24,11.995,12.105,11.995,12.03,34
20170901|2017-07-23 20:30,24,12.025,12.025,12.025,12.025,1
20170901|2017-07-23 21:00,24,12.08,12.09,12.08,12.09,2
20170901|2017-07-23 21:30,24,12.015,12.015,12.015,12.015,2
20170901|2017-07-23 22:00,24,12.02,12.02,12.02,12.02,1
20170901|2017-07-23 22:30,24,12.06,12.06,12.06,12.06,2
20170901|2017-07-23 23:00,24,12.075,12.08,12.075,12.08,2
20170901|2017-07-24 04:30,24,12.07,12.07,12.07,12.07,1
20170901|2017-07-24 06:00,24,12.045,12.045,12.045,12.045,1
20170901|2017-07-24 07:30,24,12.02,12.02,12.02,12.02,2
20170901|2017-07-24 08:30,24,12.06,12.065,12.02,12.055,8
20170901|2017-07-24 09:00,24,12.055,12.055,12.04,12.04,25
20170901|2017-07-24 09:30,24,12.05,12.055,12.045,12.055,16
20170901|2017-07-24 10:00,24,12.045,12.055,12.035,12.055,18
20170901|2017-07-24 10:30,24,12.06,12.15,12.06,12.135,33
20170901|2017-07-24 11:00,24,12.13,12.14,12.13,12.14,9
20170901|2017-07-24 11:30,24,12.15,12.15,12.135,12.145,39
20170901|2017-07-24 12:00,24,12.15,12.17,12.145,12.165,27
20170901|2017-07-24 12:30,24,12.165,12.18,12.165,12.18,33
20170901|2017-07-24 13:00,24,12.165,12.175,12.13,12.16,29
20170901|2017-07-24 19:00,25,12.07,12.14,12.06,12.14,12
20170901|2017-07-24 19:30,25,12.14,12.14,12.14,12.14,1
20170901|2017-07-25 03:30,25,12.14,12.14,12.14,12.14,1
20170901|2017-07-25 05:30,25,12.12,12.12,12.12,12.12,1
20170901|2017-07-25 08:30,25,12.105,12.19,12.105,12.19,65
20170901|2017-07-25 09:00,25,12.185,12.195,12.14,12.155,14
20170901|2017-07-25 09:30,25,12.18,12.21,12.17,12.21,46
20170901|2017-07-25 10:00,25,12.21,12.21,12.175,12.175,71
20170901|2017-07-25 10:30,25,12.185,12.21,12.175,12.19,18
20170901|2017-07-25 11:00,25,12.195,12.215,12.175,12.195,23
20170901|2017-07-25 11:30,25,12.185,12.215,12.185,12.215,13
20170901|2017-07-25 12:00,25,12.2,12.235,12.195,12.235,58
20170901|2017-07-25 12:30,25,12.24,12.28,12.205,12.28,95
20170901|2017-07-25 13:00,25,12.28,12.4,12.28,12.325,226
20170901|2017-07-25 19:00,26,12.28,12.3,12.28,12.3,10
20170901|2017-07-25 20:00,26,12.3,12.3,12.3,12.3,3
20170901|2017-07-25 22:00,26,12.3,12.305,12.3,12.305,4
20170901|2017-07-26 03:00,26,12.315,12.315,12.315,12.315,2
20170901|2017-07-26 03:30,26,12.32,12.325,12.32,12.325,9
20170901|2017-07-26 04:00,26,12.325,12.325,12.325,12.325,1
20170901|2017-07-26 05:00,26,12.325,12.35,12.325,12.35,2
20170901|2017-07-26 05:30,26,12.35,12.35,12.35,12.35,1
20170901|2017-07-26 06:00,26,12.355,12.355,12.355,12.355,1
20170901|2017-07-26 07:00,26,12.335,12.335,12.335,12.335,2
20170901|2017-07-26 08:30,26,12.33,12.35,12.3,12.325,28
20170901|2017-07-26 09:00,26,12.31,12.33,12.305,12.315,17
20170901|2017-07-26 09:30,26,12.31,12.315,12.31,12.315,10
20170901|2017-07-26 10:00,26,12.325,12.33,12.31,12.32,41
20170901|2017-07-26 10:30,26,12.32,12.33,12.32,12.33,13
20170901|2017-07-26 11:00,26,12.33,12.34,12.315,12.315,38
20170901|2017-07-26 11:30,26,12.31,12.315,12.295,12.315,11
20170901|2017-07-26 12:00,26,12.315,12.315,12.31,12.31,3
20170901|2017-07-26 12:30,26,12.32,12.345,12.32,12.325,16
20170901|2017-07-26 13:00,26,12.34,12.35,12.265,12.265,85
20170901|2017-07-26 19:00,27,12.23,12.23,12.23,12.23,3
20170901|2017-07-26 19:30,27,12.245,12.245,12.245,12.245,1
20170901|2017-07-26 20:00,27,12.245,12.245,12.245,12.245,1
20170901|2017-07-26 20:30,27,12.23,12.23,12.23,12.23,3
20170901|2017-07-26 22:00,27,12.24,12.24,12.24,12.24,1
20170901|2017-07-26 22:30,27,12.25,12.25,12.25,12.25,1
20170901|2017-07-26 23:00,27,12.25,12.25,12.25,12.25,1
20170901|2017-07-26 23:30,27,12.25,12.25,12.25,12.25,1
20170901|2017-07-27 01:00,27,12.235,12.235,12.235,12.235,1
20170901|2017-07-27 02:00,27,12.235,12.235,12.235,12.235,1
20170901|2017-07-27 02:30,27,12.235,12.26,12.235,12.26,6
20170901|2017-07-27 03:00,27,12.26,12.28,12.26,12.28,11
20170901|2017-07-27 04:30,27,12.25,12.25,12.24,12.24,3
20170901|2017-07-27 07:00,27,12.24,12.24,12.24,12.24,1
20170901|2017-07-27 08:30,27,12.26,12.33,12.25,12.3,68
20170901|2017-07-27 09:00,27,12.27,12.35,12.23,12.35,45
20170901|2017-07-27 09:30,27,12.345,12.345,12.315,12.345,5
20170901|2017-07-27 10:00,27,12.32,12.35,12.32,12.34,11
20170901|2017-07-27 10:30,27,12.335,12.345,12.32,12.34,21
20170901|2017-07-27 11:00,27,12.34,12.34,12.27,12.34,11
20170901|2017-07-27 11:30,27,12.34,12.35,12.31,12.34,44
20170901|2017-07-27 12:00,27,12.34,12.345,12.32,12.345,3
20170901|2017-07-27 12:30,27,12.325,12.35,12.315,12.35,32
20170901|2017-07-27 13:00,27,12.35,12.36,12.3,12.35,30
20170901|2017-07-27 18:30,28,12.33,12.33,12.33,12.33,2
20170901|2017-07-27 19:00,28,12.35,12.35,12.35,12.35,1
20170901|2017-07-27 20:30,28,12.34,12.34,12.34,12.34,1
20170901|2017-07-27 21:30,28,12.34,12.36,12.33,12.33,21
20170901|2017-07-27 22:00,28,12.36,12.36,12.335,12.335,2
20170901|2017-07-28 08:30,28,12.345,12.365,12.345,12.365,12
20170901|2017-07-28 09:00,28,12.35,12.435,12.35,12.4,86
20170901|2017-07-28 09:30,28,12.4,12.4,12.38,12.4,8
20170901|2017-07-28 10:00,28,12.4,12.43,12.4,12.405,36
20170901|2017-07-28 10:30,28,12.385,12.405,12.385,12.405,15
20170901|2017-07-28 11:00,28,12.395,12.4,12.33,12.4,33
20170901|2017-07-28 11:30,28,12.395,12.41,12.37,12.4,18
20170901|2017-07-28 12:00,28,12.4,12.415,12.4,12.415,7
20170901|2017-07-28 12:30,28,12.415,12.45,12.415,12.44,51
20170901|2017-07-28 13:00,28,12.44,12.44,12.41,12.41,11
20170901|2017-07-30 19:00,31,12.39,12.39,12.375,12.385,13
20170901|2017-07-30 19:30,31,12.375,12.385,12.375,12.385,5
20170901|2017-07-30 20:00,31,12.375,12.375,12.375,12.375,5
20170901|2017-07-30 21:00,31,12.395,12.395,12.395,12.395,1
20170901|2017-07-31 01:00,31,12.38,12.38,12.38,12.38,2
20170901|2017-07-31 03:00,31,12.385,12.385,12.385,12.385,1
20170901|2017-07-31 03:30,31,12.4,12.4,12.4,12.4,1
20170901|2017-07-31 04:00,31,12.4,12.4,12.4,12.4,2
20170901|2017-07-31 06:00,31,12.385,12.385,12.375,12.375,4
20170901|2017-07-31 06:30,31,12.375,12.375,12.375,12.375,1
20170901|2017-07-31 07:30,31,12.355,12.355,12.3,12.3,11
20170901|2017-07-31 08:30,31,12.325,12.38,12.31,12.38,14
20170901|2017-07-31 09:00,31,12.4,12.41,12.395,12.41,30
20170901|2017-07-31 09:30,31,12.41,12.41,12.41,12.41,12
20170901|2017-07-31 10:00,31,12.395,12.395,12.34,12.34,32
20170901|2017-07-31 10:30,31,12.34,12.35,12.33,12.35,23
20170901|2017-07-31 11:00,31,12.35,12.35,12.35,12.35,31
20170901|2017-07-31 11:30,31,12.35,12.375,12.325,12.325,28
20170901|2017-07-31 12:00,31,12.34,12.375,12.34,12.375,5
20170901|2017-07-31 12:30,31,12.375,12.38,12.375,12.38,7
20170901|2017-07-31 13:00,31,12.38,12.38,12.245,12.255,87
20170901|2017-07-31 19:00,1,12.26,12.26,12.255,12.255,6
20170901|2017-07-31 20:00,1,12.255,12.255,12.255,12.255,1
20170901|2017-07-31 20:30,1,12.3,12.3,12.3,12.3,2
20170901|2017-07-31 21:00,1,12.28,12.28,12.28,12.28,1
20170901|2017-07-31 21:30,1,12.27,12.27,12.26,12.26,3
20170901|2017-07-31 22:30,1,12.26,12.26,12.26,12.26,1
20170901|2017-07-31 23:00,1,12.26,12.26,12.26,12.26,2
20170901|2017-08-01 00:30,1,12.265,12.265,12.265,12.265,1
20170901|2017-08-01 02:00,1,12.28,12.28,12.275,12.275,2
20170901|2017-08-01 03:00,1,12.275,12.275,12.275,12.275,1
20170901|2017-08-01 07:00,1,12.27,12.27,12.25,12.25,15
20170901|2017-08-01 08:30,1,12.255,12.28,12.25,12.28,34
20170901|2017-08-01 09:00,1,12.28,12.295,12.255,12.295,24
20170901|2017-08-01 09:30,1,12.29,12.3,12.25,12.29,31
20170901|2017-08-01 10:00,1,12.295,12.3,12.295,12.3,6
20170901|2017-08-01 10:30,1,12.3,12.35,12.29,12.345,53
20170901|2017-08-01 11:00,1,12.35,12.375,12.345,12.375,20
20170901|2017-08-01 11:30,1,12.365,12.375,12.35,12.375,19
20170901|2017-08-01 12:00,1,12.38,12.38,12.35,12.36,8
20170901|2017-08-01 12:30,1,12.36,12.39,12.36,12.39,10
20170901|2017-08-01 13:00,1,12.39,12.395,12.35,12.35,19
20170901|2017-08-01 19:00,2,12.365,12.47,12.365,12.465,68
20170901|2017-08-01 19:30,2,12.475,12.48,12.41,12.425,14
20170901|2017-08-01 20:00,2,12.415,12.415,12.415,12.415,3
20170901|2017-08-02 03:30,2,12.42,12.425,12.42,12.425,3
20170901|2017-08-02 06:30,2,12.425,12.44,12.425,12.44,9
20170901|2017-08-02 08:30,2,12.425,12.515,12.425,12.495,100
20170901|2017-08-02 09:00,2,12.49,12.49,12.44,12.48,42
20170901|2017-08-02 09:30,2,12.445,12.46,12.445,12.455,5
20170901|2017-08-02 10:00,2,12.455,12.46,12.44,12.44,13
20170901|2017-08-02 10:30,2,12.44,12.48,12.44,12.48,26
20170901|2017-08-02 11:00,2,12.48,12.5,12.48,12.48,42
20170901|2017-08-02 11:30,2,12.48,12.485,12.48,12.485,11
20170901|2017-08-02 12:00,2,12.485,12.495,12.465,12.495,16
20170901|2017-08-02 12:30,2,12.5,12.5,12.47,12.47,32
20170901|2017-08-02 13:00,2,12.49,12.5,12.485,12.485,10
20170901|2017-08-02 19:00,3,12.475,12.475,12.475,12.475,1
20170901|2017-08-03 00:00,3,12.48,12.48,12.48,12.48,1
20170901|2017-08-03 07:00,3,12.48,12.48,12.48,12.48,1
20170901|2017-08-03 08:30,3,12.46,12.46,12.45,12.45,6
20170901|2017-08-03 09:00,3,12.455,12.5,12.455,12.475,60
20170901|2017-08-03 09:30,3,12.455,12.47,12.455,12.47,10
20170901|2017-08-03 10:00,3,12.465,12.465,12.45,12.465,8
20170901|2017-08-03 10:30,3,12.47,12.48,12.4,12.4,76
20170901|2017-08-03 11:00,3,12.4,12.465,12.39,12.465,26
20170901|2017-08-03 11:30,3,12.465,12.485,12.465,12.48,12
20170901|2017-08-03 12:00,3,12.46,12.46,12.44,12.445,7
20170901|2017-08-03 12:30,3,12.44,12.465,12.435,12.435,14
20170901|2017-08-03 13:00,3,12.425,12.425,12.35,12.35,25
20170901|2017-08-03 19:00,4,12.35,12.35,12.255,12.26,60
20170901|2017-08-03 19:30,4,12.29,12.335,12.29,12.335,4
20170901|2017-08-04 00:00,4,12.315,12.315,12.31,12.31,2
20170901|2017-08-04 01:00,4,12.34,12.34,12.34,12.34,1
20170901|2017-08-04 02:00,4,12.34,12.34,12.34,12.34,1
20170901|2017-08-04 03:30,4,12.305,12.305,12.305,12.305,1
20170901|2017-08-04 05:00,4,12.305,12.305,12.3,12.3,4
20170901|2017-08-04 06:30,4,12.295,12.295,12.295,12.295,1
20170901|2017-08-04 08:30,4,12.32,12.32,12.32,12.32,1
20170901|2017-08-04 09:00,4,12.365,12.365,12.345,12.345,12
20170901|2017-08-04 09:30,4,12.355,12.4,12.355,12.4,32
20170901|2017-08-04 10:00,4,12.395,12.43,12.32,12.32,55
20170901|2017-08-04 10:30,4,12.31,12.45,12.31,12.415,29
20170901|2017-08-04 11:00,4,12.415,12.415,12.315,12.375,12
20170901|2017-08-04 11:30,4,12.395,12.4,12.395,12.395,6
20170901|2017-08-04 12:00,4,12.385,12.385,12.385,12.385,1
20170901|2017-08-04 12:30,4,12.39,12.4,12.335,12.4,8
20170901|2017-08-04 13:00,4,12.395,12.4,12.29,12.325,93
20170901|2017-08-07 06:30,7,12.315,12.315,12.31,12.31,4
20170901|2017-08-07 07:00,7,12.3,12.3,12.265,12.28,19
20170901|2017-08-07 08:30,7,12.27,12.275,11.975,12.105,257
20170901|2017-08-07 09:00,7,12.045,12.115,12.045,12.11,19
20170901|2017-08-07 09:30,7,12.11,12.125,12.085,12.11,18
20170901|2017-08-07 10:00,7,12.08,12.135,12.075,12.105,10
20170901|2017-08-07 10:30,7,12.13,12.205,12.13,12.205,26
20170901|2017-08-07 11:00,7,12.215,12.215,12.17,12.17,2
20170901|2017-08-07 11:30,7,12.21,12.215,12.095,12.165,26
20170901|2017-08-07 12:00,7,12.185,12.19,12.17,12.17,22
20170901|2017-08-07 12:30,7,12.175,12.21,12.175,12.205,24
20170901|2017-08-07 13:00,7,12.13,12.13,12.035,12.08,39
20170901|2017-08-07 19:00,8,12.085,12.085,12.065,12.085,10
20170901|2017-08-07 20:00,8,12.085,12.105,12.085,12.105,2
20170901|2017-08-07 21:00,8,12.11,12.11,12.11,12.11,1
20170901|2017-08-07 21:30,8,12.115,12.13,12.115,12.13,2
20170901|2017-08-08 00:00,8,12.135,12.135,12.135,12.135,3
20170901|2017-08-08 02:00,8,12.11,12.11,12.11,12.11,1
20170901|2017-08-08 06:30,8,12.085,12.085,12.08,12.08,3
20170901|2017-08-08 08:30,8,12.08,12.1,12.08,12.1,2
20170901|2017-08-08 09:00,8,12.095,12.22,12.095,12.22,31
20170901|2017-08-08 09:30,8,12.195,12.195,12.14,12.165,23
20170901|2017-08-08 10:00,8,12.18,12.18,12.15,12.175,12
20170901|2017-08-08 10:30,8,12.175,12.19,12.16,12.16,17
20170901|2017-08-08 11:00,8,12.195,12.22,12.195,12.22,15
20170901|2017-08-08 11:30,8,12.215,12.225,12.215,12.225,9
20170901|2017-08-08 12:00,8,12.22,12.22,12.17,12.17,7
20170901|2017-08-08 12:30,8,12.205,12.225,12.195,12.2,25
20170901|2017-08-08 13:00,8,12.18,12.18,12.135,12.16,30
20170901|2017-08-08 19:00,9,12.2,12.2,12.175,12.175,5
20170901|2017-08-08 20:00,9,12.18,12.18,12.18,12.18,1
20170901|2017-08-08 22:00,9,12.18,12.18,12.18,12.18,2
20170901|2017-08-08 22:30,9,12.2,12.2,12.175,12.175,2
20170901|2017-08-09 02:30,9,12.175,12.175,12.175,12.175,1
20170901|2017-08-09 05:30,9,12.195,12.195,12.195,12.195,1
20170901|2017-08-09 07:00,9,12.215,12.215,12.215,12.215,1
20170901|2017-08-09 08:30,9,12.215,12.215,12.2,12.21,10
20170901|2017-08-09 09:00,9,12.205,12.205,12.19,12.205,17
20170901|2017-08-09 10:00,9,12.205,12.25,12.205,12.225,68
20170901|2017-08-09 10:30,9,12.22,12.24,12.215,12.24,19
20170901|2017-08-09 11:00,9,12.26,12.29,12.26,12.29,10
20170901|2017-08-09 11:30,9,12.28,12.28,12.24,12.26,14
20170901|2017-08-09 12:00,9,12.265,12.265,12.25,12.25,7
20170901|2017-08-09 12:30,9,12.25,12.265,12.25,12.26,7
20170901|2017-08-09 13:00,9,12.28,12.325,12.275,12.3,33
20170901|2017-08-09 19:00,10,12.3,12.31,12.23,12.23,8
20170901|2017-08-09 19:30,10,12.23,12.23,12.23,12.23,1
20170901|2017-08-09 20:00,10,12.225,12.225,12.225,12.225,1
20170901|2017-08-09 23:00,10,12.24,12.25,12.24,12.25,2
20170901|2017-08-10 03:00,10,12.25,12.25,12.23,12.23,3
20170901|2017-08-10 04:30,10,12.235,12.235,12.235,12.235,1
20170901|2017-08-10 05:00,10,12.24,12.24,12.24,12.24,2
20170901|2017-08-10 05:30,10,12.245,12.245,12.245,12.245,1
20170901|2017-08-10 06:30,10,12.23,12.23,12.23,12.23,1
20170901|2017-08-10 08:30,10,12.225,12.275,12.225,12.235,40
20170901|2017-08-10 09:00,10,12.22,12.26,12.22,12.255,9
20170901|2017-08-10 09:30,10,12.25,12.275,12.245,12.26,18
20170901|2017-08-10 10:00,10,12.26,12.26,12.25,12.25,6
20170901|2017-08-10 10:30,10,12.28,12.35,12.28,12.325,37
20170901|2017-08-10 11:00,10,12.325,12.36,12.25,12.31,68
20170901|2017-08-10 11:30,10,12.28,12.285,12.27,12.285,12
20170901|2017-08-10 12:00,10,12.29,12.29,12.28,12.28,10
20170901|2017-08-10 12:30,10,12.285,12.325,12.285,12.315,21
20170901|2017-08-10 13:00,10,12.315,12.32,12.24,12.26,28
20170901|2017-08-10 19:00,11,12.26,12.29,12.26,12.29,3
20170901|2017-08-10 19:30,11,12.29,12.29,12.29,12.29,1
20170901|2017-08-10 22:00,11,12.315,12.315,12.315,12.315,1
20170901|2017-08-11 02:00,11,12.285,12.335,12.285,12.335,3
20170901|2017-08-11 07:00,11,12.31,12.31,12.31,12.31,1
20170901|2017-08-11 07:30,11,12.31,12.31,12.31,12.31,1
20170901|2017-08-11 08:30,11,12.3,12.37,12.3,12.345,24
20170901|2017-08-11 09:00,11,12.355,12.485,12.345,12.44,105
20170901|2017-08-11 09:30,11,12.445,12.445,12.4,12.405,31
20170901|2017-08-11 10:00,11,12.435,12.475,12.41,12.42,50
20170901|2017-08-11 10:30,11,12.46,12.52,12.435,12.52,111
20170901|2017-08-11 11:00,11,12.525,12.53,12.465,12.465,24
20170901|2017-08-11 11:30,11,12.465,12.465,12.465,12.465,7
20170901|2017-08-11 12:00,11,12.45,12.49,12.45,12.485,17
20170901|2017-08-11 12:30,11,12.495,12.5,12.47,12.47,16
20170901|2017-08-11 13:00,11,12.47,12.5,12.465,12.49,37
20170901|2017-08-13 19:00,14,12.47,12.485,12.47,12.485,5
20170901|2017-08-13 22:00,14,12.47,12.48,12.47,12.48,6
20170901|2017-08-13 23:00,14,12.48,12.48,12.48,12.48,1
20170901|2017-08-13 23:30,14,12.435,12.435,12.435,12.435,2
20170901|2017-08-14 02:00,14,12.48,12.48,12.48,12.48,1
20170901|2017-08-14 02:30,14,12.485,12.485,12.485,12.485,1
20170901|2017-08-14 05:30,14,12.44,12.45,12.44,12.45,3
20170901|2017-08-14 06:00,14,12.445,12.445,12.425,12.425,11
20170901|2017-08-14 06:30,14,12.39,12.39,12.39,12.39,1
20170901|2017-08-14 07:00,14,12.37,12.37,12.35,12.35,2
20170901|2017-08-14 07:30,14,12.345,12.36,12.31,12.32,18
20170901|2017-08-14 08:30,14,12.33,12.33,12.26,12.305,83
20170901|2017-08-14 09:00,14,12.305,12.355,12.305,12.355,47
20170901|2017-08-14 09:30,14,12.36,12.385,12.345,12.35,7
20170901|2017-08-14 10:00,14,12.35,12.35,12.35,12.35,1
20170901|2017-08-14 10:30,14,12.36,12.4,12.345,12.4,27
20170901|2017-08-14 11:00,14,12.4,12.42,12.39,12.395,5
20170901|2017-08-14 11:30,14,12.41,12.415,12.395,12.395,6
20170901|2017-08-14 12:00,14,12.37,12.37,12.37,12.37,3
20170901|2017-08-14 12:30,14,12.395,12.425,12.395,12.42,14
20170901|2017-08-14 13:00,14,12.4,12.41,12.325,12.36,35
20170901|2017-08-14 20:00,15,12.36,12.36,12.355,12.355,5
20170901|2017-08-14 20:30,15,12.35,12.35,12.35,12.35,1
20170901|2017-08-14 21:30,15,12.355,12.355,12.355,12.355,2
20170901|2017-08-15 08:30,15,12.33,12.35,12.32,12.33,13
20170901|2017-08-15 09:00,15,12.33,12.35,12.325,12.33,17
20170901|2017-08-15 09:30,15,12.315,12.33,12.265,12.28,23
20170901|2017-08-15 10:00,15,12.28,12.32,12.28,12.32,2
20170901|2017-08-15 10:30,15,12.325,12.325,12.3,12.325,18
20170901|2017-08-15 11:00,15,12.32,12.325,12.32,12.325,5
20170901|2017-08-15 11:30,15,12.325,12.325,12.295,12.295,12
20170901|2017-08-15 12:00,15,12.275,12.3,12.27,12.3,8
20170901|2017-08-15 12:30,15,12.305,12.31,12.3,12.3,6
20170901|2017-08-15 13:00,15,12.29,12.305,12.225,12.275,51
20170901|2017-08-15 19:00,16,12.2,12.2,12.2,12.2,2
20170901|2017-08-15 19:30,16,12.2,12.2,12.2,12.2,2
20170901|2017-08-15 23:00,16,12.19,12.205,12.19,12.205,2
20170901|2017-08-16 00:30,16,12.23,12.23,12.23,12.23,1
20170901|2017-08-16 02:30,16,12.2,12.2,12.17,12.17,11
20170901|2017-08-16 03:30,16,12.215,12.215,12.215,12.215,2
20170901|2017-08-16 04:00,16,12.215,12.22,12.215,12.22,3
20170901|2017-08-16 05:00,16,12.22,12.22,12.22,12.22,1
20170901|2017-08-16 06:00,16,12.225,12.235,12.225,12.235,4
20170901|2017-08-16 08:30,16,12.185,12.185,12.12,12.18,79
20170901|2017-08-16 09:00,16,12.2,12.22,12.185,12.22,28
20170901|2017-08-16 09:30,16,12.22,12.245,12.18,12.22,7
20170901|2017-08-16 10:00,16,12.22,12.245,12.175,12.175,29
20170901|2017-08-16 11:00,16,12.215,12.215,12.215,12.215,1
20170901|2017-08-16 11:30,16,12.225,12.225,12.22,12.225,7
20170901|2017-08-16 12:30,16,12.215,12.225,12.215,12.225,5
20170901|2017-08-16 13:00,16,12.23,12.23,12.17,12.2,18
20170901|2017-08-16 19:00,17,12.185,12.205,12.125,12.125,15
20170901|2017-08-16 20:00,17,12.135,12.205,12.135,12.205,5
20170901|2017-08-16 20:30,17,12.205,12.205,12.205,12.205,1
20170901|2017-08-17 02:00,17,12.195,12.195,12.195,12.195,6
20170901|2017-08-17 07:00,17,12.19,12.19,12.19,12.19,1
20170901|2017-08-17 08:30,17,12.2,12.2,12.2,12.2,1
20170901|2017-08-17 09:00,17,12.18,12.19,12.15,12.18,30
20170901|2017-08-17 10:00,17,12.185,12.195,12.18,12.18,7
20170901|2017-08-17 10:30,17,12.18,12.205,12.165,12.205,26
20170901|2017-08-17 11:00,17,12.175,12.2,12.125,12.125,26
20170901|2017-08-17 11:30,17,12.125,12.155,12.115,12.155,27
20170901|2017-08-17 12:00,17,12.13,12.13,12.125,12.13,4
20170901|2017-08-17 12:30,17,12.13,12.13,12.115,12.115,13
20170901|2017-08-17 13:00,17,12.115,12.135,12.1,12.135,20
20170901|2017-08-17 19:00,18,12.115,12.115,12.1,12.1,4
20170901|2017-08-17 19:30,18,12.1,12.1,12.1,12.1,1
20170901|2017-08-17 22:00,18,12.105,12.15,12.105,12.11,7
20170901|2017-08-18 01:00,18,12.13,12.155,12.13,12.155,3
20170901|2017-08-18 01:30,18,12.115,12.115,12.115,12.115,1
20170901|2017-08-18 02:00,18,12.115,12.115,12.115,12.115,1
20170901|2017-08-18 02:30,18,12.1,12.1,12.1,12.1,1
20170901|2017-08-18 05:30,18,12.1,12.1,12.1,12.1,1
20170901|2017-08-18 07:30,18,12.12,12.12,12.105,12.105,2
20170901|2017-08-18 08:30,18,12.105,12.105,12.02,12.03,38
20170901|2017-08-18 09:00,18,12.02,12.1,12.02,12.1,12
20170901|2017-08-18 10:00,18,12.105,12.105,12.105,12.105,1
20170901|2017-08-18 10:30,18,12.12,12.18,12.095,12.095,18
20170901|2017-08-18 11:00,18,12.12,12.12,12.1,12.1,4
20170901|2017-08-18 11:30,18,12.14,12.145,12.14,12.145,2
20170901|2017-08-18 12:30,18,12.145,12.145,12.145,12.145,1
20170901|2017-08-18 13:00,18,12.145,12.145,12.13,12.13,3
20170901|2017-08-20 20:00,21,12.225,12.29,12.225,12.29,6
20170901|2017-08-20 20:30,21,12.22,12.22,12.22,12.22,1
20170901|2017-08-20 21:00,21,12.215,12.215,12.215,12.215,1
20170901|2017-08-21 02:30,21,12.19,12.19,12.18,12.18,3
20170901|2017-08-21 04:00,21,12.18,12.185,12.18,12.185,2
20170901|2017-08-21 04:30,21,12.18,12.18,12.09,12.1,5
20170901|2017-08-21 05:30,21,12.125,12.125,12.125,12.125,2
20170901|2017-08-21 08:30,21,12.125,12.18,12.125,12.145,9
20170901|2017-08-21 09:00,21,12.16,12.28,12.16,12.25,23
20170901|2017-08-21 10:00,21,12.24,12.24,12.195,12.195,6
20170901|2017-08-21 10:30,21,12.17,12.17,12.17,12.17,1
20170901|2017-08-21 11:00,21,12.175,12.175,12.175,12.175,4
20170901|2017-08-21 11:30,21,12.175,12.175,12.175,12.175,1
20170901|2017-08-21 12:00,21,12.2,12.205,12.16,12.17,25
20170901|2017-08-21 12:30,21,12.165,12.175,12.16,12.16,9
20170901|2017-08-21 13:00,21,12.16,12.19,12.16,12.19,6
20170901|2017-08-21 19:00,22,12.19,12.19,12.19,12.19,1
20170901|2017-08-21 21:00,22,12.19,12.19,12.19,12.19,1
20170901|2017-08-22 01:30,22,12.19,12.19,12.185,12.185,3
20170901|2017-08-22 04:00,22,12.185,12.185,12.185,12.185,3
20170901|2017-08-22 07:30,22,12.175,12.175,12.175,12.175,1
20170901|2017-08-22 08:30,22,12.15,12.19,12.135,12.17,30
20170901|2017-08-22 09:00,22,12.155,12.19,12.14,12.17,47
20170901|2017-08-22 09:30,22,12.17,12.2,12.15,12.15,17
20170901|2017-08-22 10:00,22,12.14,12.14,12.14,12.14,3
20170901|2017-08-22 10:30,22,12.13,12.165,12.125,12.165,5
20170901|2017-08-22 11:00,22,12.165,12.17,12.135,12.17,7
20170901|2017-08-22 11:30,22,12.135,12.155,12.12,12.155,28
20170901|2017-08-22 12:00,22,12.13,12.165,12.13,12.165,8
20170901|2017-08-22 12:30,22,12.145,12.18,12.125,12.18,20
20170901|2017-08-22 13:00,22,12.205,12.245,12.185,12.245,26
20170901|2017-08-22 19:00,23,12.2,12.2,12.2,12.2,2
20170901|2017-08-23 02:00,23,12.145,12.145,12.145,12.145,2
20170901|2017-08-23 07:00,23,12.135,12.135,12.135,12.135,1
20170901|2017-08-23 07:30,23,12.14,12.14,12.14,12.14,2
20170901|2017-08-23 08:30,23,12.145,12.18,12.145,12.18,15
20170901|2017-08-23 09:00,23,12.185,12.2,12.185,12.2,20
20170901|2017-08-23 09:30,23,12.2,12.255,12.2,12.25,17
20170901|2017-08-23 10:00,23,12.25,12.265,12.225,12.235,28
20170901|2017-08-23 11:00,23,12.24,12.24,12.24,12.24,2
20170901|2017-08-23 11:30,23,12.255,12.27,12.245,12.265,19
20170901|2017-08-23 12:00,23,12.245,12.265,12.225,12.24,18
20170901|2017-08-23 12:30,23,12.245,12.26,12.225,12.255,32
20170901|2017-08-23 13:00,23,12.255,12.3,12.255,12.3,46
20170901|2017-08-23 19:00,24,12.3,12.3,12.25,12.25,48
20170901|2017-08-23 19:30,24,12.3,12.3,12.3,12.3,13
20170901|2017-08-24 00:30,24,12.285,12.305,12.285,12.305,3
20170901|2017-08-24 02:30,24,12.315,12.315,12.315,12.315,1
20170901|2017-08-24 03:00,24,12.325,12.425,12.325,12.425,62
20170901|2017-08-24 04:30,24,12.31,12.31,12.31,12.31,1
20170901|2017-08-24 06:00,24,12.325,12.325,12.325,12.325,1
20170901|2017-08-24 08:30,24,12.385,12.45,12.385,12.435,30
20170901|2017-08-24 09:00,24,12.445,12.48,12.405,12.42,49
20170901|2017-08-24 09:30,24,12.445,12.45,12.37,12.37,45
20170901|2017-08-24 10:00,24,12.365,12.365,12.275,12.325,43
20170901|2017-08-24 10:30,24,12.3,12.305,12.275,12.3,28
20170901|2017-08-24 11:00,24,12.315,12.315,12.315,12.315,3
20170901|2017-08-24 12:00,24,12.355,12.36,12.355,12.36,7
20170901|2017-08-24 12:30,24,12.36,12.37,12.32,12.37,18
20170901|2017-08-24 13:00,24,12.355,12.38,12.315,12.38,18
20170901|2017-08-25 03:00,25,12.38,12.38,12.38,12.38,1
20170901|2017-08-25 08:30,25,12.38,12.385,12.34,12.35,25
20170901|2017-08-25 09:00,25,12.38,12.385,12.355,12.355,14
20170901|2017-08-25 09:30,25,12.36,12.365,12.36,12.365,7
20170901|2017-08-25 10:00,25,12.36,12.385,12.36,12.38,23
20170901|2017-08-25 10:30,25,12.38,12.4,12.365,12.365,44
20170901|2017-08-25 11:00,25,12.355,12.37,12.355,12.37,4
20170901|2017-08-25 11:30,25,12.375,12.385,12.375,12.385,3
20170901|2017-08-25 12:00,25,12.39,12.415,12.39,12.39,41
20170901|2017-08-25 12:30,25,12.4,12.405,12.39,12.405,14
20170901|2017-08-25 13:00,25,12.41,12.41,12.355,12.39,34
20170901|2017-08-27 19:00,28,12.405,12.405,12.405,12.405,6
20170901|2017-08-27 19:30,28,12.415,12.415,12.415,12.415,1
20170901|2017-08-27 20:00,28,12.405,12.405,12.405,12.405,1
20170901|2017-08-27 21:00,28,12.415,12.43,12.415,12.43,13
20170901|2017-08-28 01:00,28,12.405,12.405,12.4,12.405,4
20170901|2017-08-28 02:00,28,12.435,12.44,12.435,12.435,20
20170901|2017-08-28 03:00,28,12.41,12.415,12.41,12.41,4
20170901|2017-08-28 04:30,28,12.41,12.41,12.41,12.41,1
20170901|2017-08-28 06:30,28,12.41,12.41,12.41,12.41,1
20170901|2017-08-28 07:30,28,12.405,12.43,12.4,12.43,4
20170901|2017-08-28 08:30,28,12.44,12.525,12.44,12.525,73
20170901|2017-08-28 09:00,28,12.52,12.56,12.465,12.465,48
20170901|2017-08-28 09:30,28,12.45,12.45,12.385,12.4,32
20170901|2017-08-28 10:00,28,12.385,12.4,12.375,12.4,14
20170901|2017-08-28 10:30,28,12.395,12.4,12.375,12.4,12
20170901|2017-08-28 11:00,28,12.38,12.38,12.38,12.38,1
20170901|2017-08-28 11:30,28,12.38,12.38,12.36,12.36,2
20170901|2017-08-28 12:30,28,12.33,12.36,12.325,12.34,22
20170901|2017-08-28 13:00,28,12.33,12.345,12.33,12.33,8
20170901|2017-08-28 19:00,29,12.3,12.3,12.3,12.3,2
20170901|2017-08-29 01:00,29,12.26,12.26,12.14,12.21,41
20170901|2017-08-29 02:30,29,12.235,12.235,12.235,12.235,1
20170901|2017-08-29 03:00,29,12.245,12.245,12.245,12.245,2
20170901|2017-08-29 03:30,29,12.245,12.245,12.245,12.245,3
20170901|2017-08-29 06:30,29,12.215,12.215,12.215,12.215,1
20170901|2017-08-29 07:00,29,12.205,12.25,12.205,12.25,16
20170901|2017-08-29 07:30,29,12.24,12.24,12.24,12.24,1
20170901|2017-08-29 08:30,29,12.245,12.245,12.245,12.245,10
20170901|2017-08-29 09:00,29,12.255,12.4,12.255,12.4,13
20170901|2017-08-29 09:30,29,12.4,12.4,12.3,12.3,25
20170901|2017-08-29 10:30,29,12.3,12.3,12.3,12.3,1
20170901|2017-08-29 11:00,29,12.32,12.32,12.295,12.295,2
20170901|2017-08-29 12:00,29,12.32,12.32,12.32,12.32,1
20170901|2017-08-29 12:30,29,12.28,12.28,12.28,12.28,2
20170901|2017-08-29 13:00,29,12.305,12.305,12.28,12.28,3
20170901|2017-08-29 20:30,30,12.31,12.31,12.295,12.295,3
20170901|2017-08-30 06:30,30,12.365,12.365,12.365,12.365,1
20170901|2017-08-30 08:30,30,12.4,12.4,12.375,12.375,6
20170901|2017-08-30 09:00,30,12.375,12.4,12.37,12.4,8
20170901|2017-08-30 09:30,30,12.42,12.47,12.415,12.465,29
20170901|2017-08-30 10:00,30,12.455,12.455,12.435,12.435,4
20170901|2017-08-30 10:30,30,12.435,12.435,12.435,12.435,5
20170901|2017-08-30 11:00,30,12.455,12.46,12.435,12.46,10
20170901|2017-08-30 12:30,30,12.405,12.405,12.345,12.37,23
20170901|2017-08-30 13:00,30,12.38,12.415,12.35,12.41,14
20170901|2017-08-30 19:00,31,12.4,12.4,12.4,12.4,1
20170901|2017-08-31 08:30,31,12.45,12.475,12.45,12.475,6
20170901|2017-08-31 09:00,31,12.5,12.5,12.5,12.5,3
20170901|2017-08-31 09:30,31,12.51,12.525,12.51,12.52,6
20170901|2017-08-31 13:00,31,12.54,12.54,12.54,12.54,2
20170901|2017-09-06 10:00,6,12.445,12.445,12.445,12.445,1
20170901|2017-09-08 11:00,8,12.445,12.445,12.445,12.445,1
20170901|2017-09-08 12:30,8,12.435,12.435,12.415,12.415,37
20170901|2017-09-12 10:30,12,12.41,12.41,12.41,12.41,3
20170901|2017-09-12 11:00,12,12.41,12.41,12.41,12.41,2
20170901|2017-09-13 03:30,13,12.69,12.69,12.69,12.69,1
20170901|2017-09-13 07:00,13,12.71,12.72,12.71,12.72,8
20170901|2017-09-13 07:30,13,12.73,12.765,12.73,12.765,6
20170901|2017-09-13 09:00,13,12.73,12.74,12.73,12.74,4
20170901|2017-09-13 09:30,13,12.74,12.74,12.74,12.74,1
20171101|2017-02-07 09:30,7,10.225,10.225,10.225,10.225,1
20171101|2017-02-08 04:30,8,10.33,10.33,10.33,10.33,1
20171101|2017-02-17 08:30,17,10.095,10.095,10.095,10.095,1
20171101|2017-02-27 09:30,27,10.3,10.3,10.3,10.3,1
20171101|2017-03-31 09:30,31,10.45,10.45,10.45,10.45,1
20171101|2017-03-31 10:00,31,10.465,10.465,10.465,10.465,1
20171101|2017-03-31 13:00,31,10.58,10.58,10.58,10.58,2
20171101|2017-04-02 19:00,3,10.45,10.45,10.45,10.45,17
20171101|2017-04-25 11:00,25,10.055,10.055,10.055,10.055,1
20171101|2017-04-25 12:30,25,9.99,9.99,9.99,9.99,4
20171101|2017-04-26 09:30,26,9.99,9.99,9.975,9.975,3
20171101|2017-04-26 10:00,26,9.95,9.95,9.95,9.95,1
20171101|2017-04-26 10:30,26,9.945,9.945,9.945,9.945,1
20171101|2017-04-26 12:00,26,9.945,9.945,9.945,9.945,5
20171101|2017-04-26 13:00,26,9.935,9.935,9.935,9.935,4
20171101|2017-04-27 08:30,27,9.955,10.045,9.955,10.045,3
20171101|2017-04-27 11:30,27,9.95,9.95,9.95,9.95,1
20171101|2017-04-27 12:00,27,9.95,9.95,9.95,9.95,1
20171101|2017-04-27 12:30,27,9.945,9.96,9.945,9.96,7
20171101|2017-04-27 13:00,27,9.965,9.97,9.95,9.95,3
20171101|2017-04-28 11:00,28,9.94,9.94,9.94,9.94,1
20171101|2017-05-01 08:30,1,10.105,10.105,10.105,10.105,5
20171101|2017-05-01 09:30,1,10.05,10.05,10.05,10.05,2
20171101|2017-05-01 10:00,1,10.04,10.04,10.04,10.04,1
20171101|2017-05-01 10:30,1,10.055,10.055,10.055,10.055,1
20171101|2017-05-02 06:30,2,10.115,10.115,10.115,10.115,1
20171101|2017-05-02 10:00,2,10.1,10.1,10.1,10.1,1
20171101|2017-05-02 10:30,2,10.1,10.1,10.1,10.1,4
20171101|2017-05-08 11:00,8,10.43,10.43,10.43,10.43,1
20171101|2017-05-10 11:00,10,10.755,10.755,10.755,10.755,1
20171101|2017-05-11 07:00,11,10.85,10.85,10.85,10.85,1
20171101|2017-05-11 09:00,11,11,11,11,11,1
20171101|2017-05-12 05:30,12,11.155,11.155,11.145,11.145,5
20171101|2017-05-12 08:30,12,11.2,11.215,11.2,11.215,7
20171101|2017-05-12 09:00,12,11.22,11.25,11.215,11.25,7
20171101|2017-05-12 09:30,12,11.22,11.22,11.22,11.22,2
20171101|2017-05-12 11:30,12,10.83,10.83,10.83,10.83,4
20171101|2017-05-12 12:00,12,10.95,10.95,10.95,10.95,5
20171101|2017-05-12 12:30,12,10.95,10.97,10.9,10.9,10
20171101|2017-05-15 09:00,15,11.065,11.065,11.065,11.065,1
20171101|2017-05-16 10:30,16,11.135,11.135,11.135,11.135,1
20171101|2017-05-16 11:00,16,11.13,11.13,11.09,11.09,13
20171101|2017-05-16 11:30,16,11.035,11.035,11.02,11.03,6
20171101|2017-05-16 13:00,16,11.06,11.06,11.06,11.06,1
20171101|2017-05-17 09:00,17,11.2,11.2,11.2,11.2,1
20171101|2017-05-17 10:00,17,11.39,11.415,11.39,11.415,5
20171101|2017-05-18 09:00,18,11.32,11.32,11.32,11.32,2
20171101|2017-05-18 11:00,18,11.315,11.315,11.315,11.315,1
20171101|2017-05-19 09:30,19,11.245,11.245,11.245,11.245,2
20171101|2017-05-19 10:00,19,11.275,11.275,11.275,11.275,4
20171101|2017-05-19 10:30,19,11.3,11.3,11.3,11.3,2
20171101|2017-05-19 11:30,19,11.31,11.31,11.3,11.3,3
20171101|2017-05-19 13:00,19,11.28,11.33,11.28,11.33,6
20171101|2017-05-22 08:30,22,11.45,11.45,11.45,11.45,6
20171101|2017-05-22 10:00,22,11.465,11.465,11.465,11.465,2
20171101|2017-05-22 13:00,22,11.5,11.5,11.5,11.5,5
20171101|2017-05-22 21:30,23,11.48,11.48,11.48,11.48,2
20171101|2017-05-24 09:00,24,11.52,11.52,11.52,11.52,2
20171101|2017-05-24 10:00,24,11.535,11.535,11.535,11.535,1
20171101|2017-05-24 11:00,24,11.56,11.56,11.56,11.56,10
20171101|2017-05-24 11:30,24,11.56,11.585,11.545,11.545,21
20171101|2017-05-24 12:00,24,11.53,11.53,11.53,11.53,1
20171101|2017-05-25 09:30,25,11.5,11.5,11.5,11.5,6
20171101|2017-05-26 13:00,26,11.465,11.465,11.465,11.465,1
20171101|2017-05-29 22:00,30,11.465,11.465,11.465,11.465,2
20171101|2017-05-30 08:30,30,11.48,11.48,11.48,11.48,2
20171101|2017-05-30 09:00,30,11.465,11.465,11.465,11.465,1
20171101|2017-05-30 10:00,30,11.65,11.65,11.65,11.65,5
20171101|2017-05-30 12:30,30,11.645,11.68,11.645,11.68,32
20171101|2017-05-30 20:00,31,11.68,11.68,11.68,11.68,2
20171101|2017-05-31 04:00,31,11.67,11.67,11.67,11.67,1
20171101|2017-05-31 10:30,31,11.71,11.73,11.71,11.73,15
20171101|2017-05-31 11:00,31,11.705,11.705,11.705,11.705,5
20171101|2017-05-31 12:00,31,11.67,11.69,11.67,11.685,8
20171101|2017-06-01 12:00,1,11.605,11.605,11.605,11.605,1
20171101|2017-06-01 12:30,1,11.6,11.6,11.6,11.6,2
20171101|2017-06-01 13:00,1,11.56,11.56,11.56,11.56,1
20171101|2017-06-02 10:30,2,11.65,11.65,11.65,11.65,9
20171101|2017-06-02 11:30,2,11.745,11.745,11.725,11.725,3
20171101|2017-06-05 08:30,5,11.61,11.61,11.61,11.61,2
20171101|2017-06-05 09:00,5,11.635,11.635,11.635,11.635,1
20171101|2017-06-05 09:30,5,11.64,11.64,11.64,11.64,1
20171101|2017-06-05 10:30,5,11.64,11.64,11.64,11.64,1
20171101|2017-06-05 11:00,5,11.65,11.65,11.65,11.65,3
20171101|2017-06-05 11:30,5,11.64,11.66,11.64,11.64,4
20171101|2017-06-07 10:00,7,11.69,11.69,11.685,11.685,2
20171101|2017-06-07 10:30,7,11.7,11.7,11.7,11.7,11
20171101|2017-06-07 11:00,7,11.7,11.7,11.7,11.7,2
20171101|2017-06-07 12:00,7,11.695,11.695,11.69,11.69,7
20171101|2017-06-07 12:30,7,11.69,11.69,11.69,11.69,3
20171101|2017-06-08 08:30,8,11.75,11.75,11.745,11.745,15
20171101|2017-06-08 09:00,8,11.72,11.72,11.72,11.72,2
20171101|2017-06-08 10:30,8,11.745,11.745,11.745,11.745,1
20171101|2017-06-09 08:30,9,11.675,11.675,11.675,11.675,1
20171101|2017-06-09 11:30,9,11.75,11.75,11.75,11.75,5
20171101|2017-06-09 13:00,9,11.825,11.83,11.81,11.81,10
20171101|2017-06-12 11:00,12,11.87,11.87,11.855,11.855,4
20171101|2017-06-13 09:00,13,11.8,11.8,11.8,11.8,1
20171101|2017-06-13 10:30,13,11.81,11.81,11.81,11.81,1
20171101|2017-06-13 11:00,13,11.77,11.77,11.77,11.77,1
20171101|2017-06-13 12:00,13,11.75,11.8,11.75,11.8,2
20171101|2017-06-13 12:30,13,11.8,11.8,11.8,11.8,3
20171101|2017-06-14 08:30,14,11.7,11.7,11.63,11.63,3
20171101|2017-06-14 09:00,14,11.705,11.705,11.705,11.705,1
20171101|2017-06-14 10:30,14,11.65,11.65,11.65,11.65,1
20171101|2017-06-14 11:00,14,11.64,11.64,11.62,11.62,7
20171101|2017-06-15 09:00,15,11.6,11.615,11.6,11.615,2
20171101|2017-06-15 10:30,15,11.7,11.7,11.7,11.7,7
20171101|2017-06-15 12:30,15,11.8,11.8,11.8,11.8,6
20171101|2017-06-15 13:00,15,11.9,12,11.9,12,12
20171101|2017-06-15 22:00,16,11.935,11.935,11.935,11.935,1
20171101|2017-06-16 07:00,16,11.935,11.935,11.9,11.9,10
20171101|2017-06-16 08:30,16,11.95,11.95,11.945,11.945,7
20171101|2017-06-16 09:00,16,11.945,11.965,11.935,11.965,5
20171101|2017-06-16 10:00,16,11.98,12,11.94,11.94,19
20171101|2017-06-16 10:30,16,11.975,11.975,11.975,11.975,1
20171101|2017-06-16 12:00,16,11.91,11.91,11.865,11.865,6
20171101|2017-06-16 13:00,16,11.9,11.915,11.9,11.915,7
20171101|2017-06-19 00:30,19,11.955,11.955,11.955,11.955,1
20171101|2017-06-19 03:00,19,11.98,11.98,11.98,11.98,1
20171101|2017-06-19 08:30,19,11.99,11.99,11.99,11.99,1
20171101|2017-06-19 09:00,19,11.98,11.98,11.98,11.98,1
20171101|2017-06-19 10:00,19,11.975,11.975,11.97,11.97,4
20171101|2017-06-19 11:30,19,11.995,12.035,11.995,12.035,3
20171101|2017-06-19 12:00,19,12.055,12.07,12.055,12.07,16
20171101|2017-06-19 12:30,19,12.015,12.015,12.015,12.015,1
20171101|2017-06-19 19:00,20,11.95,11.95,11.94,11.95,23
20171101|2017-06-19 19:30,20,11.95,11.95,11.95,11.95,18
20171101|2017-06-19 21:00,20,11.995,11.995,11.995,11.995,1
20171101|2017-06-20 08:30,20,11.95,11.95,11.92,11.95,20
20171101|2017-06-20 12:00,20,12,12,12,12,2
20171101|2017-06-20 12:30,20,12,12,11.94,11.94,10
20171101|2017-06-20 13:00,20,11.95,11.95,11.87,11.87,7
20171101|2017-06-20 19:30,21,11.77,11.77,11.77,11.77,1
20171101|2017-06-20 20:00,21,11.735,11.735,11.735,11.735,3
20171101|2017-06-20 21:30,21,11.825,11.825,11.825,11.825,2
20171101|2017-06-20 23:00,21,11.8,11.825,11.8,11.825,3
20171101|2017-06-21 10:00,21,11.755,11.755,11.755,11.755,2
20171101|2017-06-21 11:30,21,11.71,11.71,11.695,11.695,11
20171101|2017-06-21 19:00,22,11.68,11.68,11.68,11.68,17
20171101|2017-06-22 08:30,22,11.68,11.88,11.68,11.88,2
20171101|2017-06-22 10:00,22,11.735,11.735,11.735,11.735,1
20171101|2017-06-22 10:30,22,11.725,11.725,11.725,11.725,1
20171101|2017-06-23 08:30,23,11.645,11.645,11.635,11.635,3
20171101|2017-06-23 09:00,23,11.655,11.655,11.655,11.655,2
20171101|2017-06-23 09:30,23,11.655,11.685,11.655,11.685,3
20171101|2017-06-23 10:00,23,11.695,11.705,11.695,11.705,2
20171101|2017-06-23 10:30,23,11.77,11.78,11.77,11.78,3
20171101|2017-06-23 11:00,23,11.84,11.85,11.755,11.755,4
20171101|2017-06-23 11:30,23,11.82,11.82,11.815,11.815,2
20171101|2017-06-23 12:00,23,11.79,11.79,11.79,11.79,1
20171101|2017-06-23 12:30,23,11.815,11.815,11.815,11.815,1
20171101|2017-06-25 19:30,26,11.795,11.8,11.795,11.8,2
20171101|2017-06-25 20:30,26,11.79,11.79,11.79,11.79,2
20171101|2017-06-26 08:30,26,11.705,11.705,11.66,11.66,4
20171101|2017-06-26 09:00,26,11.67,11.67,11.67,11.67,1
20171101|2017-06-26 09:30,26,11.735,11.735,11.735,11.735,1
20171101|2017-06-26 10:30,26,11.77,11.77,11.77,11.77,1
20171101|2017-06-26 11:00,26,11.795,11.795,11.795,11.795,5
20171101|2017-06-26 11:30,26,11.81,11.81,11.81,11.81,1
20171101|2017-06-26 12:00,26,11.815,11.815,11.815,11.815,1
20171101|2017-06-26 12:30,26,11.8,11.8,11.8,11.8,1
20171101|2017-06-26 20:30,27,11.725,11.725,11.725,11.725,8
20171101|2017-06-26 21:00,27,11.725,11.725,11.725,11.725,3
20171101|2017-06-27 02:30,27,11.725,11.795,11.725,11.795,8
20171101|2017-06-27 07:00,27,11.79,11.805,11.79,11.805,2
20171101|2017-06-27 09:00,27,11.77,11.77,11.77,11.77,2
20171101|2017-06-27 12:30,27,11.79,11.79,11.79,11.79,1
20171101|2017-06-27 13:00,27,11.825,11.885,11.825,11.885,5
20171101|2017-06-27 20:00,28,11.86,11.86,11.86,11.86,1
20171101|2017-06-28 00:30,28,11.88,11.88,11.88,11.88,1
20171101|2017-06-28 01:00,28,11.89,11.89,11.89,11.89,1
20171101|2017-06-28 06:30,28,11.85,11.85,11.85,11.85,1
20171101|2017-06-28 08:30,28,11.85,12.02,11.85,12.02,10
20171101|2017-06-28 09:00,28,12,12,12,12,1
20171101|2017-06-28 10:00,28,11.95,11.965,11.95,11.965,8
20171101|2017-06-28 10:30,28,11.97,11.97,11.95,11.95,5
20171101|2017-06-28 11:30,28,11.94,11.94,11.94,11.94,1
20171101|2017-06-28 12:00,28,11.955,11.955,11.955,11.955,1
20171101|2017-06-28 12:30,28,11.97,11.97,11.97,11.97,1
20171101|2017-06-28 21:00,29,11.955,11.955,11.955,11.955,1
20171101|2017-06-28 21:30,29,11.97,11.97,11.97,11.97,1
20171101|2017-06-29 08:30,29,11.965,12,11.915,12,9
20171101|2017-06-29 09:00,29,12,12.01,12,12.01,10
20171101|2017-06-29 09:30,29,12.02,12.06,12.015,12.06,40
20171101|2017-06-29 10:00,29,12.06,12.06,12.045,12.06,16
20171101|2017-06-29 10:30,29,12.065,12.08,12.065,12.08,16
20171101|2017-06-29 11:00,29,12.115,12.225,12.115,12.225,17
20171101|2017-06-29 11:30,29,12.225,12.225,12.225,12.225,3
20171101|2017-06-29 12:00,29,12.19,12.19,12.175,12.18,7
20171101|2017-06-29 12:30,29,12.18,12.18,12.145,12.145,31
20171101|2017-06-29 13:00,29,12.145,12.145,12.145,12.145,14
20171101|2017-06-29 19:00,30,12.07,12.07,12.07,12.07,2
20171101|2017-06-30 02:30,30,12.145,12.145,12.145,12.145,1
20171101|2017-06-30 07:00,30,12.18,12.18,12.18,12.18,4
20171101|2017-06-30 08:30,30,12.2,12.4,12.2,12.4,29
20171101|2017-06-30 09:00,30,12.31,12.31,12.24,12.24,4
20171101|2017-06-30 09:30,30,12.19,12.19,12.095,12.095,8
20171101|2017-06-30 10:00,30,12.015,12.08,12.015,12.08,5
20171101|2017-06-30 10:30,30,12.165,12.165,12.165,12.165,1
20171101|2017-06-30 11:00,30,12.035,12.035,12,12,22
20171101|2017-06-30 12:00,30,12.065,12.07,12.065,12.07,3
20171101|2017-06-30 12:30,30,12.08,12.08,12.055,12.055,6
20171101|2017-06-30 13:00,30,12,12,12,12,1
20171101|2017-07-02 19:00,3,11.955,11.955,11.95,11.95,2
20171101|2017-07-02 19:30,3,11.9,11.97,11.9,11.97,2
20171101|2017-07-02 20:00,3,11.98,12,11.98,12,4
20171101|2017-07-02 20:30,3,12.005,12.005,12.005,12.005,1
20171101|2017-07-02 21:00,3,12.015,12.02,12.015,12.02,5
20171101|2017-07-03 02:00,3,11.98,11.98,11.98,11.98,65
20171101|2017-07-03 04:00,3,11.99,11.99,11.98,11.98,3
20171101|2017-07-03 05:00,3,11.98,11.98,11.98,11.98,2
20171101|2017-07-03 05:30,3,11.99,11.99,11.99,11.99,2
20171101|2017-07-03 10:30,3,12.08,12.085,12.08,12.085,5
20171101|2017-07-03 11:00,3,12.07,12.07,12.07,12.07,20
20171101|2017-07-03 11:30,3,11.985,12.005,11.985,12.005,6
20171101|2017-07-05 08:30,5,12.125,12.14,12.125,12.14,9
20171101|2017-07-05 09:30,5,12.06,12.06,12.06,12.06,2
20171101|2017-07-05 10:00,5,12.1,12.105,12.1,12.105,2
20171101|2017-07-05 12:00,5,12.12,12.12,12.12,12.12,1
20171101|2017-07-05 12:30,5,12.135,12.135,12.135,12.135,1
20171101|2017-07-05 13:00,5,12.1,12.1,12.1,12.1,1
20171101|2017-07-06 08:30,6,12.06,12.06,12.06,12.06,2
20171101|2017-07-06 10:00,6,12.155,12.16,12.155,12.16,5
20171101|2017-07-06 10:30,6,12.13,12.13,12.125,12.125,5
20171101|2017-07-06 11:00,6,12.11,12.11,12.105,12.105,2
20171101|2017-07-06 11:30,6,12.12,12.12,12.12,12.12,1
20171101|2017-07-07 07:00,7,12.01,12.01,11.99,11.99,3
20171101|2017-07-07 08:30,7,12.08,12.08,12.075,12.075,5
20171101|2017-07-07 10:30,7,12.13,12.135,12.13,12.135,3
20171101|2017-07-07 11:00,7,12.145,12.155,12.145,12.155,2
20171101|2017-07-07 11:30,7,12.155,12.155,12.155,12.155,1
20171101|2017-07-07 12:00,7,12.16,12.16,12.16,12.16,2
20171101|2017-07-07 12:30,7,12.15,12.15,12.15,12.15,1
20171101|2017-07-07 13:00,7,12.165,12.21,12.165,12.21,7
20171101|2017-07-09 19:00,10,12.25,12.25,12.25,12.25,13
20171101|2017-07-09 21:00,10,12.255,12.3,12.255,12.3,2
20171101|2017-07-09 22:30,10,12.27,12.27,12.27,12.27,1
20171101|2017-07-10 02:30,10,12.255,12.255,12.255,12.255,1
20171101|2017-07-10 07:00,10,12.275,12.275,12.275,12.275,2
20171101|2017-07-10 08:30,10,12.275,12.275,12.265,12.265,4
20171101|2017-07-10 09:00,10,12.26,12.26,12.225,12.26,6
20171101|2017-07-10 09:30,10,12.21,12.21,12.2,12.2,2
20171101|2017-07-10 10:00,10,12.195,12.195,12.03,12.03,4
20171101|2017-07-10 12:30,10,12.16,12.16,12.16,12.16,1
20171101|2017-07-10 13:00,10,12.195,12.23,12.195,12.23,4
20171101|2017-07-11 06:00,11,12.155,12.155,12.155,12.155,1
20171101|2017-07-11 09:00,11,12.205,12.215,12.205,12.205,3
20171101|2017-07-11 09:30,11,12.205,12.22,12.205,12.22,18
20171101|2017-07-11 10:00,11,12.23,12.28,12.16,12.16,19
20171101|2017-07-11 10:30,11,12.185,12.2,12.18,12.2,14
20171101|2017-07-11 11:00,11,12.21,12.21,12.21,12.21,7
20171101|2017-07-11 11:30,11,12.22,12.235,12.22,12.235,8
20171101|2017-07-11 12:00,11,12.235,12.24,12.235,12.24,8
20171101|2017-07-11 12:30,11,12.24,12.27,12.24,12.265,15
20171101|2017-07-11 13:00,11,12.27,12.27,12.27,12.27,1
20171101|2017-07-11 20:30,12,12.19,12.2,12.185,12.2,4
20171101|2017-07-11 22:30,12,12.2,12.2,12.2,12.2,1
20171101|2017-07-12 00:30,12,12.175,12.175,12.175,12.175,1
20171101|2017-07-12 08:30,12,12.17,12.205,12.17,12.2,6
20171101|2017-07-12 10:00,12,12.215,12.25,12.215,12.25,3
20171101|2017-07-12 10:30,12,12.25,12.37,12.25,12.37,20
20171101|2017-07-12 11:00,12,12.25,12.25,12.1,12.15,14
20171101|2017-07-12 11:30,12,12.1,12.1,12.03,12.09,8
20171101|2017-07-12 12:00,12,12.09,12.09,12.09,12.09,4
20171101|2017-07-12 12:30,12,12.045,12.045,12.035,12.035,2
20171101|2017-07-12 13:00,12,12.015,12.115,11.975,12.115,23
20171101|2017-07-12 19:00,13,12.1,12.125,12.1,12.125,4
20171101|2017-07-12 19:30,13,12.125,12.125,12.125,12.125,1
20171101|2017-07-12 20:00,13,12.075,12.075,12.075,12.075,1
20171101|2017-07-12 23:30,13,12.095,12.11,12.095,12.11,8
20171101|2017-07-13 03:00,13,12.105,12.105,12.105,12.105,1
20171101|2017-07-13 03:30,13,12.105,12.12,12.105,12.12,10
20171101|2017-07-13 08:30,13,12.09,12.09,12.055,12.055,3
20171101|2017-07-13 09:30,13,12.05,12.05,12.05,12.05,25
20171101|2017-07-13 10:00,13,12.025,12.05,12.02,12.05,11
20171101|2017-07-13 12:00,13,12.03,12.03,12.03,12.03,5
20171101|2017-07-13 12:30,13,12.05,12.05,12.015,12.015,5
20171101|2017-07-13 13:00,13,12.01,12.025,11.98,12.025,14
20171101|2017-07-13 19:00,14,11.925,11.925,11.915,11.915,3
20171101|2017-07-13 19:30,14,11.91,11.91,11.9,11.9,6
20171101|2017-07-13 20:00,14,11.9,11.9,11.9,11.9,2
20171101|2017-07-14 07:30,14,11.91,11.91,11.875,11.875,3
20171101|2017-07-14 08:30,14,11.875,11.89,11.84,11.89,9
20171101|2017-07-14 09:00,14,11.89,11.89,11.795,11.795,5
20171101|2017-07-14 09:30,14,11.83,11.83,11.83,11.83,2
20171101|2017-07-14 10:30,14,11.85,11.85,11.85,11.85,4
20171101|2017-07-14 11:00,14,11.86,11.86,11.86,11.86,2
20171101|2017-07-14 11:30,14,11.86,11.86,11.86,11.86,6
20171101|2017-07-14 12:00,14,11.86,11.86,11.86,11.86,2
20171101|2017-07-14 13:00,14,11.87,11.89,11.87,11.89,15
20171101|2017-07-17 09:00,17,11.885,11.885,11.885,11.885,2
20171101|2017-07-17 09:30,17,11.935,11.935,11.915,11.915,6
20171101|2017-07-17 10:00,17,11.89,11.89,11.88,11.89,3
20171101|2017-07-17 11:00,17,11.975,12,11.975,12,2
20171101|2017-07-17 11:30,17,12.045,12.045,12.045,12.045,2
20171101|2017-07-17 12:00,17,12.025,12.045,12.025,12.045,3
20171101|2017-07-17 13:00,17,12.045,12.045,12.045,12.045,1
20171101|2017-07-17 22:00,18,12.04,12.04,12.04,12.04,1
20171101|2017-07-18 00:00,18,12.02,12.02,12.02,12.02,1
20171101|2017-07-18 08:30,18,12.08,12.08,12.08,12.08,1
20171101|2017-07-18 11:00,18,12.04,12.04,12.04,12.04,4
20171101|2017-07-18 13:00,18,12.07,12.07,12.07,12.07,1
20171101|2017-07-18 19:30,19,12.07,12.07,12.07,12.07,1
20171101|2017-07-19 09:00,19,12.08,12.08,12.08,12.08,1
20171101|2017-07-19 09:30,19,12.04,12.04,12.04,12.04,1
20171101|2017-07-19 10:30,19,12.045,12.045,12.045,12.045,1
20171101|2017-07-19 12:30,19,12.045,12.045,12.04,12.04,4
20171101|2017-07-19 13:00,19,12.04,12.045,12.04,12.045,8
20171101|2017-07-19 19:00,20,11.965,11.965,11.965,11.965,1
20171101|2017-07-20 02:30,20,12.035,12.035,11.985,11.985,3
20171101|2017-07-20 08:30,20,11.99,11.99,11.99,11.99,2
20171101|2017-07-20 09:00,20,11.995,11.995,11.995,11.995,1
20171101|2017-07-20 09:30,20,12.03,12.03,12.03,12.03,1
20171101|2017-07-20 10:00,20,12.025,12.055,12.025,12.055,11
20171101|2017-07-20 10:30,20,12.055,12.11,12.055,12.11,30
20171101|2017-07-20 11:00,20,12.11,12.18,12.11,12.18,15
20171101|2017-07-20 11:30,20,12.195,12.25,12.195,12.25,28
20171101|2017-07-20 12:30,20,12.2,12.25,12.2,12.25,2
20171101|2017-07-20 13:00,20,12.15,12.15,12.15,12.15,1
20171101|2017-07-20 19:00,21,12.11,12.11,12.11,12.11,1
20171101|2017-07-20 19:30,21,12.15,12.15,12.15,12.15,2
20171101|2017-07-21 08:30,21,12.18,12.18,12.15,12.15,5
20171101|2017-07-21 10:00,21,12.19,12.19,12.19,12.19,2
20171101|2017-07-21 10:30,21,12.165,12.165,12.105,12.15,6
20171101|2017-07-21 11:30,21,12.13,12.13,12.11,12.11,3
20171101|2017-07-21 12:00,21,12.1,12.1,12.08,12.08,7
20171101|2017-07-21 13:00,21,12.085,12.22,12.08,12.21,59
20171101|2017-07-23 20:00,24,12.22,12.295,12.22,12.295,9
20171101|2017-07-23 20:30,24,12.215,12.215,12.215,12.215,1
20171101|2017-07-23 21:00,24,12.27,12.27,12.27,12.27,1
20171101|2017-07-23 21:30,24,12.215,12.215,12.215,12.215,1
20171101|2017-07-23 22:30,24,12.25,12.25,12.25,12.25,1
20171101|2017-07-24 08:30,24,12.245,12.25,12.245,12.25,2
20171101|2017-07-24 10:00,24,12.24,12.24,12.24,12.24,1
20171101|2017-07-24 10:30,24,12.28,12.335,12.28,12.335,12
20171101|2017-07-24 11:30,24,12.34,12.34,12.34,12.34,3
20171101|2017-07-24 12:00,24,12.35,12.355,12.35,12.355,2
20171101|2017-07-24 12:30,24,12.36,12.37,12.36,12.37,8
20171101|2017-07-24 13:00,24,12.355,12.36,12.355,12.36,3
20171101|2017-07-24 22:30,25,12.335,12.335,12.335,12.335,1
20171101|2017-07-25 08:30,25,12.32,12.4,12.32,12.4,44
20171101|2017-07-25 09:00,25,12.39,12.39,12.37,12.37,3
20171101|2017-07-25 09:30,25,12.39,12.4,12.39,12.4,13
20171101|2017-07-25 10:00,25,12.39,12.39,12.39,12.39,1
20171101|2017-07-25 10:30,25,12.4,12.4,12.38,12.38,8
20171101|2017-07-25 11:00,25,12.42,12.42,12.41,12.41,2
20171101|2017-07-25 12:00,25,12.42,12.47,12.42,12.47,78
20171101|2017-07-25 12:30,25,12.47,12.505,12.435,12.505,49
20171101|2017-07-25 13:00,25,12.52,12.63,12.52,12.54,34
20171101|2017-07-25 19:00,26,12.525,12.53,12.525,12.53,8
20171101|2017-07-25 22:00,26,12.53,12.53,12.53,12.53,2
20171101|2017-07-26 03:30,26,12.54,12.54,12.54,12.54,7
20171101|2017-07-26 07:30,26,12.58,12.585,12.58,12.585,2
20171101|2017-07-26 09:00,26,12.555,12.56,12.55,12.55,9
20171101|2017-07-26 09:30,26,12.54,12.54,12.54,12.54,4
20171101|2017-07-26 11:00,26,12.555,12.555,12.54,12.54,18
20171101|2017-07-26 11:30,26,12.525,12.525,12.525,12.525,5
20171101|2017-07-26 12:00,26,12.53,12.53,12.53,12.53,1
20171101|2017-07-26 12:30,26,12.54,12.54,12.54,12.54,5
20171101|2017-07-26 13:00,26,12.55,12.55,12.495,12.495,10
20171101|2017-07-27 00:30,27,12.46,12.46,12.46,12.46,3
20171101|2017-07-27 01:00,27,12.46,12.46,12.46,12.46,1
20171101|2017-07-27 02:00,27,12.46,12.46,12.46,12.46,1
20171101|2017-07-27 02:30,27,12.48,12.48,12.48,12.48,1
20171101|2017-07-27 03:00,27,12.49,12.495,12.49,12.495,2
20171101|2017-07-27 04:30,27,12.475,12.475,12.465,12.465,4
20171101|2017-07-27 08:30,27,12.525,12.555,12.525,12.555,3
20171101|2017-07-27 09:30,27,12.575,12.575,12.575,12.575,2
20171101|2017-07-27 10:00,27,12.545,12.545,12.545,12.545,4
20171101|2017-07-27 10:30,27,12.555,12.555,12.55,12.55,5
20171101|2017-07-27 11:00,27,12.525,12.55,12.525,12.55,2
20171101|2017-07-27 11:30,27,12.57,12.575,12.57,12.575,2
20171101|2017-07-27 12:30,27,12.575,12.575,12.575,12.575,2
20171101|2017-07-27 13:00,27,12.58,12.585,12.58,12.585,2
20171101|2017-07-27 21:30,28,12.575,12.59,12.57,12.57,11
20171101|2017-07-28 08:30,28,12.59,12.6,12.59,12.6,7
20171101|2017-07-28 09:00,28,12.605,12.645,12.605,12.645,7
20171101|2017-07-28 09:30,28,12.615,12.64,12.615,12.64,7
20171101|2017-07-28 10:00,28,12.64,12.64,12.64,12.64,5
20171101|2017-07-28 10:30,28,12.62,12.63,12.62,12.63,11
20171101|2017-07-28 11:00,28,12.63,12.63,12.59,12.62,23
20171101|2017-07-28 11:30,28,12.6,12.6,12.6,12.6,5
20171101|2017-07-28 12:30,28,12.65,12.675,12.65,12.675,3
20171101|2017-07-28 13:00,28,12.67,12.68,12.67,12.68,3
20171101|2017-07-30 19:30,31,12.62,12.63,12.62,12.63,4
20171101|2017-07-30 21:00,31,12.64,12.64,12.64,12.64,1
20171101|2017-07-31 03:00,31,12.63,12.63,12.62,12.62,3
20171101|2017-07-31 04:00,31,12.64,12.64,12.64,12.64,1
20171101|2017-07-31 06:00,31,12.625,12.625,12.625,12.625,3
20171101|2017-07-31 07:30,31,12.605,12.605,12.6,12.6,2
20171101|2017-07-31 08:30,31,12.565,12.6,12.55,12.55,11
20171101|2017-07-31 09:00,31,12.65,12.66,12.65,12.66,9
20171101|2017-07-31 09:30,31,12.66,12.66,12.66,12.66,3
20171101|2017-07-31 10:00,31,12.6,12.6,12.595,12.595,7
20171101|2017-07-31 10:30,31,12.58,12.6,12.58,12.6,14
20171101|2017-07-31 11:00,31,12.6,12.6,12.6,12.6,25
20171101|2017-07-31 13:00,31,12.515,12.525,12.505,12.515,4
20171101|2017-07-31 20:00,1,12.505,12.505,12.505,12.505,1
20171101|2017-07-31 20:30,1,12.555,12.555,12.52,12.52,4
20171101|2017-07-31 21:00,1,12.53,12.53,12.53,12.53,2
20171101|2017-07-31 21:30,1,12.52,12.52,12.515,12.515,3
20171101|2017-07-31 23:00,1,12.51,12.53,12.51,12.53,4
20171101|2017-08-01 02:00,1,12.53,12.53,12.525,12.525,2
20171101|2017-08-01 06:00,1,12.53,12.53,12.53,12.53,1
20171101|2017-08-01 07:00,1,12.52,12.52,12.5,12.5,19
20171101|2017-08-01 08:30,1,12.51,12.53,12.51,12.53,2
20171101|2017-08-01 09:00,1,12.51,12.53,12.51,12.53,8
20171101|2017-08-01 09:30,1,12.555,12.555,12.555,12.555,1
20171101|2017-08-01 10:00,1,12.555,12.555,12.555,12.555,1
20171101|2017-08-01 10:30,1,12.57,12.595,12.57,12.595,4
20171101|2017-08-01 11:00,1,12.595,12.625,12.595,12.625,7
20171101|2017-08-01 11:30,1,12.625,12.625,12.625,12.625,1
20171101|2017-08-01 12:00,1,12.63,12.63,12.63,12.63,3
20171101|2017-08-01 12:30,1,12.64,12.64,12.64,12.64,1
20171101|2017-08-01 13:00,1,12.64,12.65,12.61,12.61,5
20171101|2017-08-01 19:00,2,12.7,12.72,12.7,12.715,15
20171101|2017-08-01 19:30,2,12.725,12.725,12.725,12.725,1
20171101|2017-08-01 20:00,2,12.665,12.665,12.665,12.665,3
20171101|2017-08-02 08:30,2,12.68,12.755,12.68,12.755,14
20171101|2017-08-02 09:00,2,12.745,12.745,12.71,12.73,8
20171101|2017-08-02 09:30,2,12.7,12.7,12.7,12.7,1
20171101|2017-08-02 10:00,2,12.69,12.7,12.69,12.7,2
20171101|2017-08-02 11:00,2,12.74,12.75,12.74,12.75,4
20171101|2017-08-02 11:30,2,12.735,12.735,12.73,12.73,8
20171101|2017-08-02 12:00,2,12.75,12.75,12.75,12.75,2
20171101|2017-08-02 12:30,2,12.74,12.74,12.72,12.72,3
20171101|2017-08-02 13:00,2,12.74,12.75,12.74,12.75,8
20171101|2017-08-03 08:30,3,12.71,12.71,12.71,12.71,1
20171101|2017-08-03 09:00,3,12.715,12.75,12.715,12.75,6
20171101|2017-08-03 10:00,3,12.71,12.71,12.71,12.71,1
20171101|2017-08-03 10:30,3,12.735,12.735,12.66,12.66,20
20171101|2017-08-03 11:00,3,12.66,12.66,12.66,12.66,1
20171101|2017-08-03 13:00,3,12.68,12.68,12.61,12.61,8
20171101|2017-08-03 19:00,4,12.52,12.52,12.52,12.52,2
20171101|2017-08-03 22:00,4,12.6,12.6,12.6,12.6,1
20171101|2017-08-04 01:00,4,12.6,12.6,12.6,12.6,2
20171101|2017-08-04 08:30,4,12.57,12.57,12.57,12.57,1
20171101|2017-08-04 09:30,4,12.61,12.64,12.61,12.64,3
20171101|2017-08-04 10:00,4,12.65,12.665,12.645,12.645,5
20171101|2017-08-04 10:30,4,12.705,12.705,12.705,12.705,1
20171101|2017-08-04 11:00,4,12.63,12.63,12.57,12.57,11
20171101|2017-08-04 11:30,4,12.65,12.65,12.65,12.65,1
20171101|2017-08-04 12:00,4,12.64,12.64,12.64,12.64,1
20171101|2017-08-04 13:00,4,12.65,12.65,12.57,12.57,2
20171101|2017-08-07 07:00,7,12.55,12.55,12.54,12.54,4
20171101|2017-08-07 08:30,7,12.52,12.52,12.225,12.32,37
20171101|2017-08-07 09:00,7,12.34,12.365,12.32,12.36,11
20171101|2017-08-07 09:30,7,12.38,12.38,12.35,12.365,6
20171101|2017-08-07 10:00,7,12.365,12.39,12.36,12.36,5
20171101|2017-08-07 10:30,7,12.405,12.415,12.405,12.415,14
20171101|2017-08-07 11:30,7,12.47,12.47,12.41,12.42,21
20171101|2017-08-07 12:00,7,12.445,12.45,12.43,12.43,6
20171101|2017-08-07 12:30,7,12.455,12.47,12.455,12.47,5
20171101|2017-08-07 13:00,7,12.31,12.36,12.29,12.36,7
20171101|2017-08-07 19:00,8,12.28,12.33,12.28,12.32,12
20171101|2017-08-07 20:00,8,12.345,12.365,12.345,12.365,2
20171101|2017-08-07 22:30,8,12.355,12.355,12.355,12.355,1
20171101|2017-08-08 00:00,8,12.39,12.39,12.39,12.39,3
20171101|2017-08-08 07:00,8,12.38,12.38,12.38,12.38,2
20171101|2017-08-08 09:00,8,12.385,12.45,12.385,12.45,5
20171101|2017-08-08 09:30,8,12.445,12.445,12.445,12.445,1
20171101|2017-08-08 10:30,8,12.445,12.445,12.445,12.445,1
20171101|2017-08-08 11:00,8,12.44,12.44,12.44,12.44,1
20171101|2017-08-08 11:30,8,12.475,12.485,12.475,12.485,4
20171101|2017-08-08 12:00,8,12.475,12.475,12.475,12.475,1
20171101|2017-08-08 12:30,8,12.46,12.46,12.46,12.46,1
20171101|2017-08-08 13:00,8,12.435,12.435,12.4,12.4,4
20171101|2017-08-08 19:00,9,12.46,12.46,12.43,12.43,5
20171101|2017-08-09 06:00,9,12.45,12.45,12.45,12.45,1
20171101|2017-08-09 08:30,9,12.47,12.475,12.465,12.47,7
20171101|2017-08-09 09:00,9,12.47,12.47,12.47,12.47,1
20171101|2017-08-09 09:30,9,12.47,12.47,12.47,12.47,1
20171101|2017-08-09 10:00,9,12.48,12.5,12.48,12.49,11
20171101|2017-08-09 10:30,9,12.505,12.505,12.505,12.505,7
20171101|2017-08-09 11:00,9,12.54,12.54,12.54,12.54,1
20171101|2017-08-09 11:30,9,12.54,12.54,12.52,12.52,5
20171101|2017-08-09 12:00,9,12.515,12.515,12.51,12.51,5
20171101|2017-08-09 12:30,9,12.525,12.525,12.525,12.525,1
20171101|2017-08-09 13:00,9,12.545,12.58,12.54,12.57,10
20171101|2017-08-09 19:00,10,12.57,12.58,12.495,12.495,8
20171101|2017-08-09 19:30,10,12.495,12.495,12.495,12.495,2
20171101|2017-08-09 20:00,10,12.495,12.495,12.495,12.495,1
20171101|2017-08-09 23:00,10,12.505,12.505,12.505,12.505,1
20171101|2017-08-10 06:30,10,12.495,12.495,12.495,12.495,2
20171101|2017-08-10 08:30,10,12.5,12.545,12.485,12.485,31
20171101|2017-08-10 09:00,10,12.51,12.51,12.51,12.51,2
20171101|2017-08-10 09:30,10,12.53,12.545,12.515,12.545,4
20171101|2017-08-10 10:00,10,12.53,12.53,12.52,12.52,3
20171101|2017-08-10 10:30,10,12.55,12.62,12.55,12.62,36
20171101|2017-08-10 11:00,10,12.595,12.63,12.54,12.585,31
20171101|2017-08-10 11:30,10,12.545,12.545,12.54,12.54,3
20171101|2017-08-10 12:00,10,12.575,12.575,12.555,12.555,3
20171101|2017-08-10 12:30,10,12.575,12.59,12.575,12.58,6
20171101|2017-08-10 13:00,10,12.53,12.555,12.51,12.525,17
20171101|2017-08-10 19:00,11,12.525,12.525,12.525,12.525,2
20171101|2017-08-11 02:30,11,12.56,12.56,12.56,12.56,1
20171101|2017-08-11 05:30,11,12.57,12.575,12.57,12.575,2
20171101|2017-08-11 07:00,11,12.575,12.575,12.57,12.57,4
20171101|2017-08-11 08:30,11,12.57,12.61,12.57,12.61,7
20171101|2017-08-11 09:00,11,12.625,12.75,12.625,12.75,34
20171101|2017-08-11 09:30,11,12.68,12.7,12.665,12.68,9
20171101|2017-08-11 10:00,11,12.695,12.735,12.67,12.72,20
20171101|2017-08-11 10:30,11,12.725,12.78,12.695,12.78,47
20171101|2017-08-11 11:00,11,12.78,12.795,12.725,12.725,19
20171101|2017-08-11 11:30,11,12.725,12.725,12.725,12.725,9
20171101|2017-08-11 12:00,11,12.725,12.76,12.725,12.76,20
20171101|2017-08-11 12:30,11,12.76,12.76,12.75,12.75,3
20171101|2017-08-11 13:00,11,12.735,12.76,12.735,12.755,15
20171101|2017-08-13 19:00,14,12.715,12.73,12.715,12.73,5
20171101|2017-08-13 23:30,14,12.7,12.705,12.7,12.705,4
20171101|2017-08-14 02:00,14,12.745,12.75,12.745,12.75,3
20171101|2017-08-14 05:30,14,12.715,12.715,12.715,12.715,1
20171101|2017-08-14 06:00,14,12.705,12.705,12.69,12.69,17
20171101|2017-08-14 07:00,14,12.63,12.63,12.615,12.615,10
20171101|2017-08-14 07:30,14,12.61,12.62,12.58,12.58,11
20171101|2017-08-14 08:30,14,12.58,12.58,12.53,12.545,47
20171101|2017-08-14 09:00,14,12.57,12.6,12.57,12.595,8
20171101|2017-08-14 09:30,14,12.62,12.62,12.615,12.615,2
20171101|2017-08-14 10:30,14,12.625,12.66,12.625,12.66,2
20171101|2017-08-14 11:00,14,12.695,12.695,12.695,12.695,1
20171101|2017-08-14 11:30,14,12.66,12.66,12.66,12.66,1
20171101|2017-08-14 12:30,14,12.67,12.67,12.67,12.67,1
20171101|2017-08-14 13:00,14,12.67,12.68,12.6,12.625,8
20171101|2017-08-14 20:30,15,12.625,12.625,12.625,12.625,1
20171101|2017-08-14 21:30,15,12.625,12.625,12.625,12.625,2
20171101|2017-08-14 22:30,15,12.665,12.665,12.665,12.665,1
20171101|2017-08-15 07:30,15,12.595,12.595,12.595,12.595,1
20171101|2017-08-15 08:30,15,12.625,12.625,12.6,12.615,8
20171101|2017-08-15 09:00,15,12.6,12.625,12.585,12.585,22
20171101|2017-08-15 09:30,15,12.59,12.6,12.59,12.59,7
20171101|2017-08-15 10:30,15,12.6,12.6,12.6,12.6,15
20171101|2017-08-15 11:00,15,12.6,12.6,12.595,12.595,2
20171101|2017-08-15 11:30,15,12.6,12.6,12.585,12.585,4
20171101|2017-08-15 12:00,15,12.55,12.575,12.55,12.575,2
20171101|2017-08-15 12:30,15,12.585,12.585,12.585,12.585,2
20171101|2017-08-15 13:00,15,12.585,12.585,12.5,12.55,36
20171101|2017-08-15 23:00,16,12.465,12.465,12.46,12.46,3
20171101|2017-08-16 00:00,16,12.475,12.475,12.475,12.475,1
20171101|2017-08-16 00:30,16,12.51,12.51,12.51,12.51,2
20171101|2017-08-16 02:30,16,12.48,12.48,12.48,12.48,1
20171101|2017-08-16 03:30,16,12.495,12.495,12.495,12.495,2
20171101|2017-08-16 04:00,16,12.495,12.5,12.495,12.5,3
20171101|2017-08-16 05:00,16,12.5,12.5,12.5,12.5,2
20171101|2017-08-16 05:30,16,12.5,12.5,12.5,12.5,1
20171101|2017-08-16 06:00,16,12.505,12.515,12.505,12.515,5
20171101|2017-08-16 08:30,16,12.45,12.45,12.4,12.435,22
20171101|2017-08-16 09:00,16,12.485,12.5,12.485,12.5,10
20171101|2017-08-16 09:30,16,12.5,12.525,12.5,12.525,4
20171101|2017-08-16 10:00,16,12.53,12.53,12.455,12.455,15
20171101|2017-08-16 10:30,16,12.45,12.45,12.45,12.45,1
20171101|2017-08-16 11:30,16,12.515,12.515,12.515,12.515,1
20171101|2017-08-16 12:30,16,12.5,12.5,12.5,12.5,5
20171101|2017-08-16 13:00,16,12.47,12.49,12.455,12.49,19
20171101|2017-08-16 19:00,17,12.45,12.495,12.415,12.415,37
20171101|2017-08-16 20:00,17,12.49,12.49,12.49,12.49,1
20171101|2017-08-16 20:30,17,12.49,12.55,12.49,12.55,6
20171101|2017-08-17 00:00,17,12.56,12.56,12.56,12.56,1
20171101|2017-08-17 07:00,17,12.48,12.48,12.48,12.48,1
20171101|2017-08-17 08:30,17,12.49,12.49,12.49,12.49,4
20171101|2017-08-17 09:00,17,12.465,12.475,12.45,12.475,27
20171101|2017-08-17 10:00,17,12.475,12.475,12.465,12.475,8
20171101|2017-08-17 10:30,17,12.485,12.49,12.46,12.49,25
20171101|2017-08-17 11:00,17,12.46,12.49,12.415,12.415,27
20171101|2017-08-17 11:30,17,12.4,12.445,12.4,12.445,4
20171101|2017-08-17 12:00,17,12.415,12.415,12.41,12.41,2
20171101|2017-08-17 12:30,17,12.42,12.42,12.415,12.415,2
20171101|2017-08-17 13:00,17,12.405,12.42,12.385,12.41,13
20171101|2017-08-17 22:00,18,12.425,12.44,12.425,12.44,4
20171101|2017-08-18 06:30,18,12.405,12.405,12.405,12.405,1
20171101|2017-08-18 08:30,18,12.385,12.385,12.305,12.34,38
20171101|2017-08-18 09:00,18,12.315,12.39,12.305,12.39,24
20171101|2017-08-18 09:30,18,12.4,12.405,12.4,12.405,2
20171101|2017-08-18 10:00,18,12.37,12.4,12.37,12.38,4
20171101|2017-08-18 10:30,18,12.41,12.465,12.38,12.38,24
20171101|2017-08-18 11:00,18,12.41,12.41,12.395,12.395,3
20171101|2017-08-18 11:30,18,12.43,12.435,12.43,12.435,2
20171101|2017-08-18 12:30,18,12.445,12.445,12.44,12.44,2
20171101|2017-08-18 13:00,18,12.44,12.445,12.44,12.44,9
20171101|2017-08-20 19:00,21,12.34,12.34,12.34,12.34,1
20171101|2017-08-20 20:00,21,12.51,12.575,12.51,12.57,14
20171101|2017-08-20 20:30,21,12.505,12.505,12.5,12.5,8
20171101|2017-08-20 21:00,21,12.5,12.5,12.5,12.5,1
20171101|2017-08-21 02:30,21,12.48,12.48,12.475,12.475,2
20171101|2017-08-21 03:30,21,12.47,12.47,12.47,12.47,1
20171101|2017-08-21 04:00,21,12.465,12.465,12.465,12.465,1
20171101|2017-08-21 04:30,21,12.43,12.43,12.37,12.39,5
20171101|2017-08-21 08:30,21,12.41,12.45,12.41,12.45,7
20171101|2017-08-21 09:00,21,12.465,12.58,12.45,12.545,48
20171101|2017-08-21 10:00,21,12.55,12.55,12.49,12.52,7
20171101|2017-08-21 10:30,21,12.52,12.52,12.47,12.47,11
20171101|2017-08-21 11:00,21,12.47,12.47,12.47,12.47,4
20171101|2017-08-21 11:30,21,12.47,12.47,12.47,12.47,1
20171101|2017-08-21 12:00,21,12.49,12.495,12.445,12.455,26
20171101|2017-08-21 12:30,21,12.455,12.495,12.455,12.46,6
20171101|2017-08-21 13:00,21,12.45,12.48,12.45,12.48,6
20171101|2017-08-22 00:00,22,12.485,12.485,12.485,12.485,1
20171101|2017-08-22 01:30,22,12.485,12.485,12.485,12.485,1
20171101|2017-08-22 04:00,22,12.485,12.485,12.48,12.48,4
20171101|2017-08-22 07:30,22,12.47,12.47,12.47,12.47,1
20171101|2017-08-22 08:30,22,12.46,12.48,12.41,12.465,56
20171101|2017-08-22 09:00,22,12.455,12.495,12.44,12.455,45
20171101|2017-08-22 09:30,22,12.465,12.5,12.455,12.455,22
20171101|2017-08-22 10:00,22,12.455,12.455,12.435,12.435,2
20171101|2017-08-22 10:30,22,12.425,12.455,12.42,12.455,4
20171101|2017-08-22 11:00,22,12.425,12.465,12.425,12.465,2
20171101|2017-08-22 11:30,22,12.425,12.455,12.415,12.455,17
20171101|2017-08-22 12:00,22,12.43,12.46,12.43,12.46,4
20171101|2017-08-22 12:30,22,12.445,12.48,12.425,12.48,26
20171101|2017-08-22 13:00,22,12.48,12.53,12.48,12.53,27
20171101|2017-08-22 19:00,23,12.48,12.5,12.48,12.48,25
20171101|2017-08-23 02:00,23,12.445,12.445,12.44,12.44,2
20171101|2017-08-23 03:30,23,12.465,12.465,12.465,12.465,1
20171101|2017-08-23 05:00,23,12.465,12.465,12.465,12.465,1
20171101|2017-08-23 05:30,23,12.435,12.435,12.435,12.435,1
20171101|2017-08-23 06:30,23,12.435,12.435,12.435,12.435,1
20171101|2017-08-23 07:00,23,12.435,12.435,12.435,12.435,2
20171101|2017-08-23 07:30,23,12.44,12.44,12.44,12.44,2
20171101|2017-08-23 08:30,23,12.44,12.47,12.44,12.47,5
20171101|2017-08-23 09:00,23,12.485,12.54,12.48,12.54,29
20171101|2017-08-23 09:30,23,12.5,12.55,12.5,12.55,12
20171101|2017-08-23 10:00,23,12.555,12.57,12.525,12.535,34
20171101|2017-08-23 10:30,23,12.535,12.54,12.525,12.54,5
20171101|2017-08-23 11:00,23,12.555,12.56,12.54,12.56,4
20171101|2017-08-23 11:30,23,12.555,12.575,12.545,12.545,28
20171101|2017-08-23 12:00,23,12.545,12.545,12.525,12.525,8
20171101|2017-08-23 12:30,23,12.535,12.555,12.525,12.555,14
20171101|2017-08-23 13:00,23,12.565,12.6,12.565,12.6,68
20171101|2017-08-23 19:00,24,12.6,12.6,12.55,12.55,62
20171101|2017-08-23 19:30,24,12.59,12.605,12.59,12.595,6
20171101|2017-08-23 20:00,24,12.595,12.595,12.595,12.595,2
20171101|2017-08-24 00:30,24,12.6,12.6,12.6,12.6,2
20171101|2017-08-24 02:30,24,12.615,12.615,12.615,12.615,1
20171101|2017-08-24 03:00,24,12.62,12.72,12.62,12.72,60
20171101|2017-08-24 03:30,24,12.69,12.69,12.68,12.68,3
20171101|2017-08-24 04:00,24,12.65,12.65,12.65,12.65,1
20171101|2017-08-24 06:00,24,12.62,12.62,12.62,12.62,1
20171101|2017-08-24 07:00,24,12.63,12.63,12.63,12.63,2
20171101|2017-08-24 07:30,24,12.655,12.655,12.655,12.655,1
20171101|2017-08-24 08:30,24,12.665,12.75,12.66,12.735,49
20171101|2017-08-24 09:00,24,12.745,12.775,12.705,12.75,54
20171101|2017-08-24 09:30,24,12.745,12.745,12.665,12.67,32
20171101|2017-08-24 10:00,24,12.665,12.665,12.58,12.59,19
20171101|2017-08-24 10:30,24,12.605,12.61,12.575,12.61,33
20171101|2017-08-24 11:00,24,12.615,12.615,12.615,12.615,1
20171101|2017-08-24 12:00,24,12.665,12.665,12.665,12.665,6
20171101|2017-08-24 12:30,24,12.665,12.675,12.63,12.675,26
20171101|2017-08-24 13:00,24,12.675,12.685,12.625,12.685,30
20171101|2017-08-24 19:00,25,12.655,12.655,12.65,12.65,5
20171101|2017-08-25 03:00,25,12.66,12.685,12.66,12.685,2
20171101|2017-08-25 07:00,25,12.68,12.68,12.68,12.68,1
20171101|2017-08-25 07:30,25,12.68,12.68,12.68,12.68,2
20171101|2017-08-25 08:30,25,12.655,12.68,12.65,12.65,18
20171101|2017-08-25 09:00,25,12.68,12.695,12.665,12.68,20
20171101|2017-08-25 09:30,25,12.665,12.675,12.66,12.675,13
20171101|2017-08-25 10:00,25,12.675,12.7,12.67,12.68,51
20171101|2017-08-25 10:30,25,12.68,12.72,12.675,12.675,37
20171101|2017-08-25 11:00,25,12.665,12.685,12.665,12.67,20
20171101|2017-08-25 11:30,25,12.675,12.705,12.67,12.705,29
20171101|2017-08-25 12:00,25,12.705,12.73,12.705,12.705,48
20171101|2017-08-25 12:30,25,12.705,12.72,12.705,12.72,19
20171101|2017-08-25 13:00,25,12.725,12.725,12.675,12.7,29
20171101|2017-08-27 19:00,28,12.71,12.71,12.71,12.71,2
20171101|2017-08-27 21:00,28,12.725,12.74,12.725,12.74,9
20171101|2017-08-27 21:30,28,12.735,12.735,12.735,12.735,1
20171101|2017-08-27 22:00,28,12.735,12.735,12.735,12.735,1
20171101|2017-08-28 01:00,28,12.72,12.75,12.72,12.75,3
20171101|2017-08-28 02:00,28,12.745,12.745,12.73,12.73,13
20171101|2017-08-28 03:00,28,12.73,12.73,12.725,12.725,3
20171101|2017-08-28 03:30,28,12.725,12.73,12.725,12.73,3
20171101|2017-08-28 04:30,28,12.725,12.725,12.725,12.725,1
20171101|2017-08-28 06:30,28,12.725,12.73,12.725,12.73,7
20171101|2017-08-28 07:00,28,12.73,12.73,12.73,12.73,3
20171101|2017-08-28 07:30,28,12.725,12.755,12.725,12.755,4
20171101|2017-08-28 08:30,28,12.77,12.85,12.755,12.845,174
20171101|2017-08-28 09:00,28,12.85,12.88,12.78,12.78,105
20171101|2017-08-28 09:30,28,12.785,12.785,12.71,12.72,40
20171101|2017-08-28 10:00,28,12.71,12.725,12.7,12.72,23
20171101|2017-08-28 10:30,28,12.715,12.72,12.68,12.685,20
20171101|2017-08-28 11:00,28,12.67,12.71,12.67,12.705,11
20171101|2017-08-28 11:30,28,12.705,12.72,12.685,12.685,12
20171101|2017-08-28 12:00,28,12.675,12.675,12.675,12.675,1
20171101|2017-08-28 12:30,28,12.675,12.68,12.65,12.66,35
20171101|2017-08-28 13:00,28,12.66,12.66,12.65,12.65,18
20171101|2017-08-28 19:00,29,12.65,12.65,12.56,12.56,6
20171101|2017-08-28 21:00,29,12.6,12.6,12.6,12.6,1
20171101|2017-08-28 21:30,29,12.605,12.615,12.605,12.615,2
20171101|2017-08-28 22:30,29,12.63,12.63,12.63,12.63,1
20171101|2017-08-29 01:00,29,12.58,12.58,12.45,12.54,47
20171101|2017-08-29 02:30,29,12.55,12.55,12.55,12.55,1
20171101|2017-08-29 03:00,29,12.56,12.56,12.52,12.52,3
20171101|2017-08-29 03:30,29,12.56,12.565,12.56,12.565,9
20171101|2017-08-29 04:30,29,12.525,12.525,12.5,12.5,5
20171101|2017-08-29 06:30,29,12.51,12.51,12.51,12.51,1
20171101|2017-08-29 07:00,29,12.53,12.565,12.53,12.565,9
20171101|2017-08-29 07:30,29,12.555,12.555,12.555,12.555,1
20171101|2017-08-29 08:30,29,12.545,12.565,12.515,12.565,28
20171101|2017-08-29 09:00,29,12.565,12.715,12.565,12.715,61
20171101|2017-08-29 09:30,29,12.695,12.715,12.605,12.605,19
20171101|2017-08-29 10:00,29,12.605,12.605,12.605,12.605,1
20171101|2017-08-29 10:30,29,12.62,12.64,12.62,12.64,2
20171101|2017-08-29 11:00,29,12.645,12.65,12.615,12.65,7
20171101|2017-08-29 12:00,29,12.615,12.635,12.6,12.635,16
20171101|2017-08-29 12:30,29,12.6,12.62,12.6,12.62,3
20171101|2017-08-29 13:00,29,12.62,12.625,12.6,12.6,14
20171101|2017-08-29 19:00,30,12.59,12.65,12.59,12.65,22
20171101|2017-08-29 20:30,30,12.63,12.68,12.615,12.68,6
20171101|2017-08-30 03:30,30,12.67,12.67,12.67,12.67,1
20171101|2017-08-30 04:30,30,12.67,12.67,12.67,12.67,1
20171101|2017-08-30 05:30,30,12.65,12.68,12.65,12.68,2
20171101|2017-08-30 06:30,30,12.7,12.7,12.7,12.7,2
20171101|2017-08-30 07:00,30,12.71,12.71,12.71,12.71,1
20171101|2017-08-30 08:30,30,12.71,12.74,12.69,12.69,28
20171101|2017-08-30 09:00,30,12.695,12.735,12.69,12.71,18
20171101|2017-08-30 09:30,30,12.73,12.79,12.73,12.75,61
20171101|2017-08-30 10:00,30,12.75,12.77,12.75,12.755,10
20171101|2017-08-30 10:30,30,12.755,12.755,12.755,12.755,9
20171101|2017-08-30 11:00,30,12.755,12.775,12.755,12.755,19
20171101|2017-08-30 11:30,30,12.755,12.775,12.755,12.76,10
20171101|2017-08-30 12:00,30,12.745,12.745,12.735,12.735,6
20171101|2017-08-30 12:30,30,12.72,12.725,12.665,12.7,40
20171101|2017-08-30 13:00,30,12.7,12.73,12.665,12.73,47
20171101|2017-08-30 19:00,31,12.695,12.7,12.695,12.7,4
20171101|2017-08-30 19:30,31,12.7,12.7,12.7,12.7,2
20171101|2017-08-30 20:00,31,12.71,12.71,12.71,12.71,5
20171101|2017-08-31 01:30,31,12.7,12.7,12.695,12.695,3
20171101|2017-08-31 06:00,31,12.715,12.73,12.705,12.705,5
20171101|2017-08-31 08:30,31,12.71,12.755,12.695,12.755,30
20171101|2017-08-31 09:00,31,12.76,12.78,12.75,12.775,25
20171101|2017-08-31 09:30,31,12.78,12.8,12.765,12.765,49
20171101|2017-08-31 10:00,31,12.765,12.8,12.765,12.78,18
20171101|2017-08-31 10:30,31,12.78,12.78,12.76,12.76,2
20171101|2017-08-31 11:00,31,12.755,12.78,12.72,12.765,26
20171101|2017-08-31 11:30,31,12.75,12.77,12.73,12.75,9
20171101|2017-08-31 12:00,31,12.75,12.765,12.75,12.76,10
20171101|2017-08-31 12:30,31,12.78,12.84,12.78,12.84,74
20171101|2017-08-31 13:00,31,12.84,12.85,12.79,12.83,56
20171101|2017-08-31 19:00,1,12.825,12.825,12.825,12.825,1
20171101|2017-08-31 19:30,1,12.825,12.845,12.825,12.845,3
20171101|2017-08-31 20:00,1,12.845,12.845,12.84,12.84,3
20171101|2017-08-31 20:30,1,12.85,12.88,12.85,12.88,31
20171101|2017-08-31 21:00,1,12.875,12.875,12.86,12.86,3
20171101|2017-08-31 22:30,1,12.865,12.865,12.865,12.865,1
20171101|2017-08-31 23:30,1,12.845,12.845,12.8,12.8,9
20171101|2017-09-01 00:00,1,12.775,12.775,12.775,12.775,3
20171101|2017-09-01 01:00,1,12.8,12.85,12.8,12.85,5
20171101|2017-09-01 02:00,1,12.805,12.805,12.8,12.8,2
20171101|2017-09-01 03:00,1,12.86,12.86,12.86,12.86,1
20171101|2017-09-01 04:30,1,12.86,12.86,12.86,12.86,1
20171101|2017-09-01 06:00,1,12.84,12.845,12.84,12.845,4
20171101|2017-09-01 07:00,1,12.85,12.85,12.845,12.845,3
20171101|2017-09-01 07:30,1,12.85,12.85,12.85,12.85,1
20171101|2017-09-01 08:30,1,12.845,12.98,12.845,12.98,203
20171101|2017-09-01 09:00,1,12.965,13,12.935,12.975,64
20171101|2017-09-01 09:30,1,12.975,13.015,12.96,13,54
20171101|2017-09-01 10:00,1,13.01,13.02,13,13.015,28
20171101|2017-09-01 10:30,1,13.015,13.035,13.005,13.02,23
20171101|2017-09-01 11:00,1,13.04,13.04,12.955,12.97,33
20171101|2017-09-01 11:30,1,12.965,12.965,12.92,12.93,41
20171101|2017-09-01 12:00,1,12.92,12.92,12.9,12.915,45
20171101|2017-09-01 12:30,1,12.915,12.93,12.875,12.875,50
20171101|2017-09-01 13:00,1,12.875,12.96,12.875,12.945,68
20171101|2017-09-04 19:00,5,12.935,12.94,12.895,12.94,10
20171101|2017-09-04 20:30,5,12.94,12.94,12.94,12.94,3
20171101|2017-09-04 21:00,5,12.94,12.94,12.9,12.9,2
20171101|2017-09-05 01:00,5,12.935,12.935,12.935,12.935,1
20171101|2017-09-05 02:00,5,12.94,12.94,12.94,12.94,3
20171101|2017-09-05 06:30,5,12.94,12.94,12.94,12.94,1
20171101|2017-09-05 07:00,5,12.935,12.945,12.935,12.945,4
20171101|2017-09-05 07:30,5,12.945,12.945,12.905,12.905,17
20171101|2017-09-05 08:30,5,12.885,12.92,12.865,12.895,21
20171101|2017-09-05 09:00,5,12.885,12.89,12.855,12.86,36
20171101|2017-09-05 09:30,5,12.855,12.855,12.79,12.805,44
20171101|2017-09-05 10:00,5,12.805,12.81,12.635,12.725,85
20171101|2017-09-05 10:30,5,12.72,12.745,12.695,12.7,38
20171101|2017-09-05 11:00,5,12.7,12.7,12.675,12.7,10
20171101|2017-09-05 11:30,5,12.7,12.7,12.7,12.7,15
20171101|2017-09-05 12:00,5,12.7,12.72,12.7,12.72,15
20171101|2017-09-05 12:30,5,12.72,12.76,12.72,12.76,22
20171101|2017-09-05 13:00,5,12.775,12.795,12.76,12.795,38
20171101|2017-09-05 19:00,6,12.715,12.715,12.675,12.675,9
20171101|2017-09-05 19:30,6,12.73,12.73,12.73,12.73,2
20171101|2017-09-05 20:30,6,12.73,12.73,12.73,12.73,1
20171101|2017-09-05 23:30,6,12.735,12.735,12.735,12.735,1
20171101|2017-09-06 02:00,6,12.75,12.75,12.75,12.75,2
20171101|2017-09-06 03:00,6,12.745,12.745,12.745,12.745,1
20171101|2017-09-06 04:30,6,12.745,12.745,12.74,12.74,9
20171101|2017-09-06 05:00,6,12.725,12.725,12.725,12.725,2
20171101|2017-09-06 05:30,6,12.72,12.72,12.72,12.72,3
20171101|2017-09-06 07:00,6,12.725,12.725,12.695,12.695,12
20171101|2017-09-06 08:30,6,12.675,12.675,12.64,12.65,66
20171101|2017-09-06 09:00,6,12.67,12.75,12.67,12.75,46
20171101|2017-09-06 09:30,6,12.755,12.755,12.655,12.69,12
20171101|2017-09-06 10:00,6,12.7,12.73,12.7,12.73,33
20171101|2017-09-06 10:30,6,12.73,12.775,12.73,12.765,8
20171101|2017-09-06 11:00,6,12.735,12.735,12.72,12.72,8
20171101|2017-09-06 11:30,6,12.735,12.76,12.7,12.745,20
20171101|2017-09-06 12:30,6,12.75,12.755,12.75,12.755,3
20171101|2017-09-06 13:00,6,12.73,12.735,12.71,12.73,17
20171101|2017-09-06 19:00,7,12.685,12.685,12.685,12.685,2
20171101|2017-09-06 23:30,7,12.72,12.735,12.72,12.735,2
20171101|2017-09-07 06:30,7,12.74,12.74,12.74,12.74,4
20171101|2017-09-07 07:30,7,12.73,12.73,12.73,12.73,1
20171101|2017-09-07 08:30,7,12.76,12.77,12.7,12.7,15
20171101|2017-09-07 09:00,7,12.73,12.73,12.665,12.695,25
20171101|2017-09-07 09:30,7,12.7,12.75,12.7,12.7,20
20171101|2017-09-07 10:00,7,12.755,12.79,12.75,12.75,27
20171101|2017-09-07 10:30,7,12.75,12.76,12.74,12.74,25
20171101|2017-09-07 11:00,7,12.75,12.75,12.73,12.75,13
20171101|2017-09-07 11:30,7,12.75,12.75,12.75,12.75,6
20171101|2017-09-07 12:00,7,12.76,12.76,12.75,12.75,6
20171101|2017-09-07 12:30,7,12.76,12.76,12.695,12.7,82
20171101|2017-09-07 13:00,7,12.7,12.715,12.66,12.705,27
20171101|2017-09-07 19:00,8,12.72,12.72,12.58,12.625,40
20171101|2017-09-07 19:30,8,12.65,12.655,12.65,12.655,5
20171101|2017-09-07 20:00,8,12.62,12.62,12.62,12.62,1
20171101|2017-09-07 22:00,8,12.655,12.66,12.655,12.66,4
20171101|2017-09-07 22:30,8,12.665,12.665,12.665,12.665,1
20171101|2017-09-08 01:00,8,12.665,12.665,12.665,12.665,1
20171101|2017-09-08 02:00,8,12.64,12.64,12.64,12.64,1
20171101|2017-09-08 06:30,8,12.65,12.67,12.65,12.67,3
20171101|2017-09-08 07:00,8,12.67,12.67,12.66,12.66,7
20171101|2017-09-08 08:30,8,12.69,12.735,12.69,12.735,11
20171101|2017-09-08 09:00,8,12.715,12.725,12.7,12.725,19
20171101|2017-09-08 09:30,8,12.715,12.715,12.7,12.705,5
20171101|2017-09-08 10:00,8,12.7,12.705,12.7,12.705,14
20171101|2017-09-08 10:30,8,12.7,12.705,12.7,12.7,10
20171101|2017-09-08 11:00,8,12.7,12.705,12.69,12.705,7
20171101|2017-09-08 11:30,8,12.7,12.745,12.7,12.715,27
20171101|2017-09-08 12:00,8,12.715,12.715,12.71,12.71,4
20171101|2017-09-08 12:30,8,12.705,12.735,12.68,12.72,55
20171101|2017-09-08 13:00,8,12.735,12.735,12.705,12.73,17
20171101|2017-09-10 20:30,11,12.7,12.7,12.645,12.645,5
20171101|2017-09-10 21:00,11,12.645,12.645,12.635,12.635,4
20171101|2017-09-11 02:00,11,12.64,12.64,12.64,12.64,1
20171101|2017-09-11 02:30,11,12.64,12.64,12.64,12.64,1
20171101|2017-09-11 06:00,11,12.675,12.675,12.67,12.67,2
20171101|2017-09-11 08:30,11,12.66,12.71,12.66,12.71,38
20171101|2017-09-11 09:00,11,12.7,12.72,12.7,12.72,25
20171101|2017-09-11 09:30,11,12.72,12.72,12.68,12.68,13
20171101|2017-09-11 10:00,11,12.68,12.69,12.67,12.68,20
20171101|2017-09-11 10:30,11,12.68,12.685,12.68,12.68,10
20171101|2017-09-11 11:00,11,12.685,12.69,12.685,12.69,15
20171101|2017-09-11 11:30,11,12.685,12.7,12.685,12.685,15
20171101|2017-09-11 12:00,11,12.685,12.695,12.685,12.695,4
20171101|2017-09-11 12:30,11,12.69,12.69,12.685,12.685,4
20171101|2017-09-11 13:00,11,12.68,12.69,12.65,12.69,69
20171101|2017-09-11 19:00,12,12.66,12.66,12.65,12.65,5
20171101|2017-09-11 19:30,12,12.65,12.65,12.65,12.65,2
20171101|2017-09-11 21:30,12,12.635,12.635,12.635,12.635,1
20171101|2017-09-11 22:00,12,12.635,12.635,12.635,12.635,1
20171101|2017-09-12 00:00,12,12.65,12.65,12.65,12.65,1
20171101|2017-09-12 00:30,12,12.64,12.64,12.64,12.64,1
20171101|2017-09-12 03:00,12,12.66,12.66,12.66,12.66,5
20171101|2017-09-12 04:00,12,12.67,12.67,12.67,12.67,1
20171101|2017-09-12 05:30,12,12.68,12.68,12.68,12.68,1
20171101|2017-09-12 07:00,12,12.69,12.695,12.69,12.695,6
20171101|2017-09-12 08:30,12,12.69,12.69,12.67,12.67,8
20171101|2017-09-12 09:00,12,12.67,12.685,12.67,12.67,22
20171101|2017-09-12 09:30,12,12.67,12.67,12.66,12.665,8
20171101|2017-09-12 10:00,12,12.67,12.68,12.67,12.68,15
20171101|2017-09-12 10:30,12,12.67,12.67,12.66,12.66,29
20171101|2017-09-12 11:00,12,12.66,12.85,12.66,12.825,220
20171101|2017-09-12 11:30,12,12.83,12.955,12.83,12.93,61
20171101|2017-09-12 12:00,12,12.945,12.945,12.885,12.885,21
20171101|2017-09-12 12:30,12,12.905,12.905,12.875,12.905,51
20171101|2017-09-12 13:00,12,12.905,12.96,12.9,12.92,57
20171101|2017-09-12 19:00,13,12.9,12.91,12.895,12.895,8
20171101|2017-09-12 19:30,13,12.895,12.95,12.89,12.95,37
20171101|2017-09-12 20:00,13,12.945,12.95,12.945,12.95,3
20171101|2017-09-12 20:30,13,12.95,12.95,12.95,12.95,1
20171101|2017-09-12 21:30,13,12.92,12.92,12.905,12.905,4
20171101|2017-09-13 01:30,13,12.905,12.905,12.905,12.905,1
20171101|2017-09-13 02:00,13,12.92,12.92,12.92,12.92,1
20171101|2017-09-13 03:30,13,12.94,12.945,12.94,12.945,2
20171101|2017-09-13 04:30,13,12.95,12.95,12.95,12.95,1
20171101|2017-09-13 06:30,13,12.945,12.95,12.94,12.94,19
20171101|2017-09-13 07:00,13,12.94,12.985,12.94,12.96,14
20171101|2017-09-13 07:30,13,12.97,12.985,12.97,12.985,15
20171101|2017-09-13 08:30,13,12.98,13.01,12.955,12.965,39
20171101|2017-09-13 09:00,13,12.97,13.01,12.97,12.985,26
20171101|2017-09-13 09:30,13,12.985,13,12.955,12.985,29
20171101|2017-09-13 10:00,13,13,13.005,12.98,12.99,20
20171101|2017-09-13 10:30,13,12.98,12.99,12.945,12.98,20
20171101|2017-09-13 11:00,13,12.955,12.98,12.955,12.98,6
20171101|2017-09-13 11:30,13,12.98,12.98,12.94,12.94,18
20171101|2017-09-13 12:00,13,12.94,12.94,12.865,12.865,23
20171101|2017-09-13 12:30,13,12.87,12.885,12.87,12.87,10
20171101|2017-09-13 13:00,13,12.895,12.915,12.875,12.875,31
20171101|2017-09-13 19:00,14,12.8,12.88,12.8,12.88,69
20171101|2017-09-13 19:30,14,12.88,12.88,12.85,12.85,4
20171101|2017-09-13 20:00,14,12.845,12.845,12.845,12.845,1
20171101|2017-09-13 22:30,14,12.83,12.83,12.83,12.83,1
20171101|2017-09-14 00:00,14,12.835,12.835,12.835,12.835,1
20171101|2017-09-14 02:30,14,12.865,12.865,12.865,12.865,1
20171101|2017-09-14 03:30,14,12.84,12.84,12.84,12.84,1
20171101|2017-09-14 04:30,14,12.83,12.83,12.825,12.825,5
20171101|2017-09-14 05:30,14,12.835,12.84,12.835,12.84,3
20171101|2017-09-14 07:00,14,12.815,12.815,12.8,12.805,6
20171101|2017-09-14 07:30,14,12.79,12.79,12.79,12.79,3
20171101|2017-09-14 08:30,14,12.77,12.82,12.765,12.795,67
20171101|2017-09-14 09:00,14,12.795,12.81,12.79,12.81,16
20171101|2017-09-14 09:30,14,12.81,12.81,12.79,12.795,16
20171101|2017-09-14 10:00,14,12.795,12.795,12.785,12.79,13
20171101|2017-09-14 10:30,14,12.78,12.795,12.76,12.76,54
20171101|2017-09-14 11:00,14,12.765,12.805,12.76,12.805,32
20171101|2017-09-14 11:30,14,12.81,12.81,12.785,12.785,9
20171101|2017-09-14 12:00,14,12.795,12.795,12.79,12.79,3
20171101|2017-09-14 12:30,14,12.81,12.815,12.81,12.81,5
20171101|2017-09-14 13:00,14,12.825,12.83,12.8,12.82,9
20171101|2017-09-14 23:30,15,12.82,12.82,12.82,12.82,4
20171101|2017-09-15 00:00,15,12.815,12.815,12.81,12.81,3
20171101|2017-09-15 03:00,15,12.81,12.81,12.79,12.79,12
20171101|2017-09-15 04:00,15,12.78,12.78,12.77,12.77,8
20171101|2017-09-15 04:30,15,12.77,12.77,12.77,12.77,1
20171101|2017-09-15 05:30,15,12.775,12.775,12.775,12.775,1
20171101|2017-09-15 08:30,15,12.775,12.785,12.765,12.765,20
20171101|2017-09-15 09:00,15,12.775,12.78,12.775,12.78,13
20171101|2017-09-15 09:30,15,12.78,12.8,12.78,12.8,28
20171101|2017-09-15 10:00,15,12.8,12.82,12.8,12.81,16
20171101|2017-09-15 10:30,15,12.81,12.82,12.81,12.82,2
20171101|2017-09-15 11:00,15,12.82,12.82,12.81,12.81,7
20171101|2017-09-15 11:30,15,12.81,12.81,12.81,12.81,2
20171101|2017-09-15 12:00,15,12.81,12.825,12.81,12.825,8
20171101|2017-09-15 12:30,15,12.81,12.815,12.8,12.815,8
20171101|2017-09-15 13:00,15,12.81,12.815,12.8,12.815,21
20171101|2017-09-17 19:00,18,12.8,12.835,12.8,12.835,16
20171101|2017-09-17 19:30,18,12.85,12.85,12.83,12.83,6
20171101|2017-09-17 21:30,18,12.825,12.825,12.825,12.825,1
20171101|2017-09-17 22:00,18,12.85,12.855,12.85,12.855,2
20171101|2017-09-18 00:00,18,12.85,12.85,12.85,12.85,1
20171101|2017-09-18 00:30,18,12.825,12.825,12.825,12.825,1
20171101|2017-09-18 03:00,18,12.855,12.855,12.855,12.855,1
20171101|2017-09-18 03:30,18,12.87,12.87,12.87,12.87,3
20171101|2017-09-18 04:00,18,12.875,12.875,12.875,12.875,1
20171101|2017-09-18 05:00,18,12.87,12.88,12.855,12.88,7
20171101|2017-09-18 05:30,18,12.875,12.875,12.875,12.875,1
20171101|2017-09-18 06:30,18,12.875,12.875,12.875,12.875,4
20171101|2017-09-18 07:00,18,12.865,12.865,12.865,12.865,2
20171101|2017-09-18 07:30,18,12.865,12.865,12.865,12.865,2
20171101|2017-09-18 08:30,18,12.87,12.895,12.865,12.87,30
20171101|2017-09-18 09:00,18,12.85,12.85,12.82,12.82,23
20171101|2017-09-18 09:30,18,12.83,12.845,12.83,12.845,10
20171101|2017-09-18 10:00,18,12.835,12.845,12.835,12.845,2
20171101|2017-09-18 10:30,18,12.835,12.84,12.825,12.84,11
20171101|2017-09-18 11:00,18,12.845,12.845,12.84,12.84,10
20171101|2017-09-18 11:30,18,12.84,12.845,12.84,12.845,2
20171101|2017-09-18 12:00,18,12.84,12.84,12.84,12.84,3
20171101|2017-09-18 12:30,18,12.845,12.845,12.835,12.84,11
20171101|2017-09-18 13:00,18,12.855,12.9,12.855,12.87,46
20171101|2017-09-18 19:00,19,12.865,12.865,12.865,12.865,2
20171101|2017-09-19 01:00,19,12.875,12.875,12.875,12.875,2
20171101|2017-09-19 03:00,19,12.88,12.88,12.855,12.855,3
20171101|2017-09-19 06:30,19,12.85,12.85,12.825,12.825,4
20171101|2017-09-19 07:00,19,12.815,12.825,12.8,12.825,8
20171101|2017-09-19 07:30,19,12.83,12.83,12.83,12.83,3
20171101|2017-09-19 08:30,19,12.83,12.83,12.79,12.8,21
20171101|2017-09-19 09:00,19,12.8,12.8,12.72,12.76,109
20171101|2017-09-19 10:00,19,12.795,12.82,12.795,12.82,16
20171101|2017-09-19 10:30,19,12.795,12.805,12.785,12.795,7
20171101|2017-09-19 11:00,19,12.785,12.785,12.77,12.78,6
20171101|2017-09-19 11:30,19,12.765,12.78,12.755,12.78,16
20171101|2017-09-19 12:00,19,12.78,12.78,12.765,12.765,28
20171101|2017-09-19 12:30,19,12.765,12.78,12.76,12.76,19
20171101|2017-09-19 13:00,19,12.76,12.805,12.755,12.805,75
20171101|2017-09-19 19:00,20,12.8,12.8,12.79,12.79,8
20171101|2017-09-19 20:30,20,12.795,12.795,12.795,12.795,3
20171101|2017-09-19 21:30,20,12.795,12.795,12.795,12.795,1
20171101|2017-09-19 22:00,20,12.785,12.785,12.785,12.785,1
20171101|2017-09-19 22:30,20,12.785,12.785,12.785,12.785,1
20171101|2017-09-19 23:00,20,12.77,12.77,12.76,12.76,12
20171101|2017-09-20 02:30,20,12.75,12.75,12.75,12.75,1
20171101|2017-09-20 04:00,20,12.745,12.745,12.745,12.745,3
20171101|2017-09-20 05:00,20,12.745,12.745,12.74,12.745,4
20171101|2017-09-20 05:30,20,12.74,12.74,12.74,12.74,2
20171101|2017-09-20 08:30,20,12.745,12.75,12.705,12.75,41
20171101|2017-09-20 09:00,20,12.705,12.715,12.69,12.715,29
20171101|2017-09-20 09:30,20,12.7,12.72,12.7,12.7,16
20171101|2017-09-20 10:00,20,12.7,12.73,12.7,12.73,16
20171101|2017-09-20 10:30,20,12.725,12.73,12.72,12.73,14
20171101|2017-09-20 11:00,20,12.73,12.765,12.73,12.765,23
20171101|2017-09-20 11:30,20,12.765,12.765,12.765,12.765,5
20171101|2017-09-20 12:00,20,12.765,12.765,12.765,12.765,1
20171101|2017-09-20 12:30,20,12.75,12.77,12.75,12.77,6
20171101|2017-09-20 13:00,20,12.755,12.805,12.75,12.805,49
20171101|2017-09-20 19:00,21,12.79,12.79,12.73,12.73,4
20171101|2017-09-20 23:00,21,12.785,12.785,12.785,12.785,1
20171101|2017-09-21 00:30,21,12.79,12.79,12.79,12.79,1
20171101|2017-09-21 01:30,21,12.79,12.79,12.79,12.79,1
20171101|2017-09-21 02:30,21,12.795,12.795,12.795,12.795,1
20171101|2017-09-21 04:30,21,12.78,12.78,12.78,12.78,1
20171101|2017-09-21 06:30,21,12.77,12.77,12.755,12.755,4
20171101|2017-09-21 07:00,21,12.755,12.755,12.755,12.755,1
20171101|2017-09-21 08:30,21,12.775,12.775,12.755,12.755,8
20171101|2017-09-21 09:00,21,12.76,12.76,12.715,12.715,30
20171101|2017-09-21 09:30,21,12.735,12.735,12.7,12.7,24
20171101|2017-09-21 10:00,21,12.695,12.71,12.69,12.71,7
20171101|2017-09-21 10:30,21,12.72,12.72,12.72,12.72,8
20171101|2017-09-21 11:30,21,12.72,12.725,12.72,12.725,12
20171101|2017-09-21 12:00,21,12.73,12.73,12.73,12.73,7
20171101|2017-09-21 12:30,21,12.715,12.75,12.715,12.73,15
20171101|2017-09-21 13:00,21,12.73,12.73,12.7,12.7,54
20171101|2017-09-21 19:00,22,12.7,12.71,12.7,12.71,13
20171101|2017-09-21 19:30,22,12.71,12.73,12.71,12.73,6
20171101|2017-09-21 20:30,22,12.73,12.73,12.73,12.73,1
20171101|2017-09-21 21:30,22,12.74,12.74,12.74,12.74,1
20171101|2017-09-22 02:00,22,12.735,12.735,12.73,12.73,7
20171101|2017-09-22 02:30,22,12.73,12.73,12.73,12.73,1
20171101|2017-09-22 04:00,22,12.73,12.73,12.73,12.73,2
20171101|2017-09-22 05:00,22,12.71,12.735,12.71,12.735,4
20171101|2017-09-22 06:30,22,12.71,12.71,12.71,12.71,2
20171101|2017-09-22 07:00,22,12.7,12.7,12.7,12.7,2
20171101|2017-09-22 08:30,22,12.71,12.715,12.68,12.695,41
20171101|2017-09-22 09:00,22,12.7,12.71,12.6,12.63,84
20171101|2017-09-22 09:30,22,12.62,12.64,12.615,12.62,25
20171101|2017-09-22 10:00,22,12.615,12.625,12.605,12.61,25
20171101|2017-09-22 10:30,22,12.61,12.61,12.515,12.54,120
20171101|2017-09-22 11:00,22,12.53,12.545,12.51,12.51,14
20171101|2017-09-22 11:30,22,12.52,12.525,12.5,12.51,41
20171101|2017-09-22 12:00,22,12.51,12.51,12.35,12.445,149
20171101|2017-09-22 12:30,22,12.455,12.5,12.41,12.41,43
20171101|2017-09-22 13:00,22,12.425,12.45,12.35,12.43,133
20171101|2017-09-24 19:00,25,12.375,12.4,12.32,12.4,17
20171101|2017-09-24 19:30,25,12.4,12.46,12.4,12.405,12
20171101|2017-09-24 20:00,25,12.445,12.445,12.445,12.445,1
20171101|2017-09-24 20:30,25,12.445,12.445,12.445,12.445,1
20171101|2017-09-25 00:00,25,12.38,12.38,12.33,12.33,7
20171101|2017-09-25 00:30,25,12.375,12.375,12.375,12.375,1
20171101|2017-09-25 01:00,25,12.4,12.4,12.4,12.4,2
20171101|2017-09-25 02:00,25,12.4,12.4,12.4,12.4,1
20171101|2017-09-25 02:30,25,12.4,12.4,12.4,12.4,5
20171101|2017-09-25 03:00,25,12.4,12.4,11.665,11.99,259
20171101|2017-09-25 03:30,25,11.935,12.095,11.875,12.07,33
20171101|2017-09-25 04:00,25,12.045,12.195,12.045,12.06,50
20171101|2017-09-25 04:30,25,12,12.035,12,12.03,4
20171101|2017-09-25 05:00,25,12.03,12.215,12.03,12.215,58
20171101|2017-09-25 06:00,25,12.145,12.145,12.085,12.085,4
20171101|2017-09-25 06:30,25,12.1,12.195,12.1,12.195,9
20171101|2017-09-25 07:00,25,12.17,12.17,12.165,12.17,9
20171101|2017-09-25 08:30,25,12.155,12.17,12.06,12.14,183
20171101|2017-09-25 09:00,25,12.13,12.155,12.12,12.15,24
20171101|2017-09-25 09:30,25,12.15,12.155,12,12.03,195
20171101|2017-09-25 10:00,25,12.015,12.02,11.92,11.94,86
20171101|2017-09-25 10:30,25,11.94,11.95,11.855,11.865,139
20171101|2017-09-25 11:00,25,11.865,11.915,11.825,11.895,104
20171101|2017-09-25 11:30,25,11.88,11.985,11.88,11.985,47
20171101|2017-09-25 12:00,25,11.995,12.11,11.97,12.075,95
20171101|2017-09-25 12:30,25,12.07,12.095,12,12.055,62
20171101|2017-09-25 13:00,25,12.055,12.08,12,12.045,46
20171101|2017-09-25 19:00,26,12.05,12.065,12.05,12.05,83
20171101|2017-09-25 19:30,26,12.05,12.05,12.05,12.05,8
20171101|2017-09-25 20:00,26,12.05,12.05,12.045,12.05,12
20171101|2017-09-25 20:30,26,12.035,12.035,12.035,12.035,7
20171101|2017-09-25 21:30,26,12.035,12.035,12.03,12.03,4
20171101|2017-09-25 23:00,26,12.03,12.04,12.03,12.04,17
20171101|2017-09-25 23:30,26,12.03,12.03,12.03,12.03,14
20171101|2017-09-26 01:00,26,12.03,12.03,12.03,12.03,1
20171101|2017-09-26 02:30,26,12.04,12.04,12.03,12.03,3
20171101|2017-09-26 03:30,26,12.035,12.05,12.035,12.05,3
20171101|2017-09-26 04:00,26,12.035,12.035,12.035,12.035,1
20171101|2017-09-26 04:30,26,12.05,12.05,12.05,12.05,1
20171101|2017-09-26 05:00,26,12.06,12.06,12.06,12.06,1
20171101|2017-09-26 06:00,26,12.035,12.035,12.035,12.035,1
20171101|2017-09-26 07:00,26,12.035,12.055,12.035,12.055,10
20171101|2017-09-26 08:30,26,12.02,12.04,11.98,11.98,104
20171101|2017-09-26 09:00,26,11.98,11.985,11.96,11.975,92
20171101|2017-09-26 09:30,26,11.975,11.99,11.975,11.975,33
20171101|2017-09-26 10:00,26,11.975,11.98,11.95,11.965,56
20171101|2017-09-26 10:30,26,11.96,11.965,11.955,11.965,58
20171101|2017-09-26 11:00,26,11.96,11.96,11.94,11.95,54
20171101|2017-09-26 11:30,26,11.945,11.965,11.93,11.965,82
20171101|2017-09-26 12:00,26,11.94,11.955,11.94,11.945,4
20171101|2017-09-26 12:30,26,11.96,11.96,11.93,11.93,32
20171101|2017-09-26 13:00,26,11.945,11.98,11.935,11.98,64
20171101|2017-09-26 21:30,27,11.93,11.945,11.93,11.945,3
20171101|2017-09-26 22:00,27,11.96,11.96,11.955,11.955,5
20171101|2017-09-26 22:30,27,11.95,11.95,11.95,11.95,3
20171101|2017-09-27 01:00,27,11.945,11.945,11.945,11.945,9
20171101|2017-09-27 01:30,27,11.945,11.945,11.94,11.94,4
20171101|2017-09-27 02:00,27,11.94,11.94,11.925,11.925,3
20171101|2017-09-27 02:30,27,11.93,11.93,11.93,11.93,4
20171101|2017-09-27 03:30,27,11.92,11.92,11.92,11.92,3
20171101|2017-09-27 05:00,27,11.915,11.915,11.91,11.91,5
20171101|2017-09-27 05:30,27,11.91,11.915,11.905,11.915,8
20171101|2017-09-27 06:00,27,11.9,11.915,11.9,11.915,7
20171101|2017-09-27 06:30,27,11.915,11.915,11.915,11.915,1
20171101|2017-09-27 07:30,27,11.905,11.905,11.88,11.88,26
20171101|2017-09-27 08:30,27,11.89,11.89,11.825,11.825,120
20171101|2017-09-27 09:00,27,11.825,11.83,11.7,11.755,358
20171101|2017-09-27 09:30,27,11.76,11.8,11.76,11.78,71
20171101|2017-09-27 10:00,27,11.785,11.8,11.76,11.76,35
20171101|2017-09-27 10:30,27,11.755,11.775,11.75,11.75,27
20171101|2017-09-27 11:00,27,11.75,11.79,11.75,11.79,51
20171101|2017-09-27 11:30,27,11.79,11.795,11.775,11.795,55
20171101|2017-09-27 12:00,27,11.8,11.89,11.8,11.89,57
20171101|2017-09-27 12:30,27,11.885,11.93,11.885,11.93,40
20171101|2017-09-27 13:00,27,11.945,11.95,11.88,11.89,40
20171101|2017-09-27 19:00,28,11.9,11.9,11.875,11.9,6
20171101|2017-09-27 19:30,28,11.875,11.875,11.85,11.85,4
20171101|2017-09-27 20:00,28,11.855,11.855,11.8,11.8,18
20171101|2017-09-27 21:30,28,11.845,11.875,11.845,11.875,5
20171101|2017-09-27 22:00,28,11.875,11.885,11.875,11.885,6
20171101|2017-09-27 22:30,28,11.885,11.885,11.885,11.885,1
20171101|2017-09-27 23:30,28,11.895,11.895,11.895,11.895,1
20171101|2017-09-28 01:00,28,11.895,11.9,11.895,11.9,10
20171101|2017-09-28 01:30,28,11.88,11.88,11.88,11.88,1
20171101|2017-09-28 02:30,28,11.89,11.89,11.88,11.88,3
20171101|2017-09-28 03:30,28,11.895,11.9,11.875,11.875,6
20171101|2017-09-28 04:00,28,11.85,11.85,11.85,11.85,1
20171101|2017-09-28 04:30,28,11.875,11.875,11.875,11.875,1
20171101|2017-09-28 05:30,28,11.86,11.86,11.86,11.86,1
20171101|2017-09-28 06:30,28,11.86,11.86,11.855,11.86,12
20171101|2017-09-28 08:30,28,11.86,11.945,11.855,11.915,68
20171101|2017-09-28 09:00,28,11.915,11.915,11.9,11.9,17
20171101|2017-09-28 09:30,28,11.89,11.895,11.875,11.875,31
20171101|2017-09-28 10:00,28,11.875,11.875,11.875,11.875,2
20171101|2017-09-28 10:30,28,11.88,11.91,11.88,11.91,31
20171101|2017-09-28 11:00,28,11.91,11.935,11.91,11.915,25
20171101|2017-09-28 11:30,28,11.93,11.975,11.915,11.925,50
20171101|2017-09-28 12:00,28,11.915,11.92,11.915,11.915,6
20171101|2017-09-28 12:30,28,11.94,11.99,11.94,11.985,38
20171101|2017-09-28 13:00,28,11.98,11.98,11.94,11.97,41
20171101|2017-09-28 19:00,29,11.975,12.045,11.975,12.045,17
20171101|2017-09-28 20:00,29,12.045,12.06,12.02,12.035,17
20171101|2017-09-28 23:00,29,12.05,12.05,12.05,12.05,3
20171101|2017-09-29 00:30,29,12.05,12.07,12.05,12.07,11
20171101|2017-09-29 01:00,29,12.07,12.07,12.07,12.07,2
20171101|2017-09-29 01:30,29,12.075,12.075,12.075,12.075,1
20171101|2017-09-29 02:00,29,12.05,12.05,12.05,12.05,3
20171101|2017-09-29 03:30,29,12.05,12.05,12.05,12.05,7
20171101|2017-09-29 04:30,29,12.05,12.05,12.05,12.05,1
20171101|2017-09-29 05:00,29,12.05,12.05,12.05,12.05,1
20171101|2017-09-29 06:00,29,12.07,12.08,12.07,12.08,5
20171101|2017-09-29 07:00,29,12.08,12.085,12.08,12.085,2
20171101|2017-09-29 07:30,29,12.085,12.085,12.085,12.085,1
20171101|2017-09-29 08:30,29,12.075,12.085,12.055,12.06,18
20171101|2017-09-29 09:00,29,12.065,12.075,12.01,12.01,42
20171101|2017-09-29 09:30,29,12.03,12.03,11.995,11.995,5
20171101|2017-09-29 10:00,29,11.99,12.015,11.97,12.015,26
20171101|2017-09-29 10:30,29,12.015,12.015,11.99,11.99,12
20171101|2017-09-29 11:00,29,12.01,12.01,11.99,11.99,8
20171101|2017-09-29 11:30,29,11.995,12.02,11.985,11.995,36
20171101|2017-09-29 12:00,29,11.995,12.02,11.98,11.99,22
20171101|2017-09-29 12:30,29,11.98,12.01,11.98,11.98,13
20171101|2017-09-29 13:00,29,11.995,12.015,11.98,11.985,30
20171101|2017-10-01 19:00,2,12.005,12.005,12.005,12.005,4
20171101|2017-10-01 23:00,2,12.025,12.025,12.025,12.025,1
20171101|2017-10-02 01:30,2,11.985,11.985,11.985,11.985,1
20171101|2017-10-02 03:00,2,11.995,11.995,11.995,11.995,1
20171101|2017-10-02 06:30,2,11.985,11.985,11.985,11.985,2
20171101|2017-10-02 07:00,2,11.98,11.98,11.98,11.98,2
20171101|2017-10-02 08:30,2,11.98,11.98,11.93,11.95,39
20171101|2017-10-02 09:00,2,11.95,11.97,11.95,11.955,29
20171101|2017-10-02 09:30,2,11.95,11.975,11.95,11.96,21
20171101|2017-10-02 10:00,2,11.97,11.975,11.955,11.96,13
20171101|2017-10-02 10:30,2,11.97,11.98,11.955,11.955,24
20171101|2017-10-02 11:00,2,11.98,11.985,11.975,11.985,10
20171101|2017-10-02 11:30,2,11.995,12.02,11.98,11.995,38
20171101|2017-10-02 12:00,2,11.99,12.015,11.99,12,7
20171101|2017-10-02 12:30,2,12,12.015,12,12.01,18
20171101|2017-10-02 13:00,2,12,12.035,12,12.02,41
20171101|2017-10-02 19:00,3,12.05,12.05,12.05,12.05,2
20171101|2017-10-03 03:00,3,12.04,12.04,12.03,12.03,18
20171101|2017-10-03 06:00,3,12.02,12.02,12.005,12.005,8
20171101|2017-10-03 08:30,3,12.005,12.03,12,12.005,28
20171101|2017-10-03 09:00,3,12,12.005,11.98,11.98,34
20171101|2017-10-03 09:30,3,11.98,12,11.98,11.985,23
20171101|2017-10-03 10:00,3,11.995,11.995,11.97,11.97,26
20171101|2017-10-03 10:30,3,11.99,11.99,11.97,11.97,43
20171101|2017-10-03 11:00,3,11.97,11.97,11.965,11.965,8
20171101|2017-10-03 11:30,3,12,12.02,12,12.02,14
20171101|2017-10-03 12:00,3,12.015,12.02,11.995,12.005,14
20171101|2017-10-03 12:30,3,12,12.005,11.995,11.995,20
20171101|2017-10-03 13:00,3,11.995,12.03,11.995,12.01,50
20171101|2017-10-03 22:00,4,12.035,12.035,12.035,12.035,4
20171101|2017-10-03 23:00,4,12.035,12.035,12.035,12.035,4
20171101|2017-10-04 02:30,4,12.01,12.01,12.01,12.01,2
20171101|2017-10-04 05:00,4,12.03,12.05,12.03,12.05,14
20171101|2017-10-04 05:30,4,12.06,12.175,12.06,12.15,78
20171101|2017-10-04 06:00,4,12.15,12.15,12.15,12.15,2
20171101|2017-10-04 07:00,4,12.145,12.155,12.145,12.155,8
20171101|2017-10-04 08:30,4,12.1,12.1,12.03,12.035,34
20171101|2017-10-04 09:00,4,12.06,12.075,12.04,12.05,34
20171101|2017-10-04 09:30,4,12.05,12.055,12.05,12.055,14
20171101|2017-10-04 10:00,4,12.05,12.05,12.04,12.04,12
20171101|2017-10-04 10:30,4,12.04,12.04,12.025,12.025,36
20171101|2017-10-04 11:00,4,12.015,12.015,12.01,12.015,18
20171101|2017-10-04 11:30,4,12.01,12.025,12.01,12.025,8
20171101|2017-10-04 12:00,4,12.02,12.02,12.01,12.01,4
20171101|2017-10-04 12:30,4,12.02,12.03,12.02,12.03,6
20171101|2017-10-04 13:00,4,12.03,12.035,12.015,12.035,20
20171101|2017-10-04 19:00,5,12.035,12.05,12.03,12.05,10
20171101|2017-10-04 21:00,5,12.07,12.07,12.05,12.05,8
20171101|2017-10-05 07:30,5,12.035,12.035,12.035,12.035,2
20171101|2017-10-05 08:30,5,12.035,12.07,12.035,12.07,90
20171101|2017-10-05 09:00,5,12.07,12.07,12.045,12.045,26
20171101|2017-10-05 09:30,5,12.035,12.035,12.03,12.03,4
20171101|2017-10-05 10:00,5,12.03,12.03,11.96,11.96,100
20171101|2017-10-05 10:30,5,11.96,11.96,11.95,11.955,75
20171101|2017-10-05 11:00,5,11.955,11.955,11.955,11.955,2
20171101|2017-10-05 11:30,5,11.95,11.965,11.93,11.93,58
20171101|2017-10-05 12:00,5,11.935,11.935,11.92,11.925,11
20171101|2017-10-05 12:30,5,11.925,11.94,11.91,11.94,57
20171101|2017-10-05 13:00,5,11.915,11.95,11.905,11.91,38
20171101|2017-10-05 19:00,6,11.925,11.925,11.91,11.91,5
20171101|2017-10-05 21:30,6,11.91,11.91,11.9,11.9,12
20171101|2017-10-05 23:00,6,11.9,11.9,11.9,11.9,8
20171101|2017-10-06 00:00,6,11.89,11.89,11.89,11.89,4
20171101|2017-10-06 00:30,6,11.89,11.89,11.89,11.89,3
20171101|2017-10-06 01:30,6,11.89,11.89,11.89,11.89,3
20171101|2017-10-06 02:00,6,11.89,11.89,11.89,11.89,1
20171101|2017-10-06 03:00,6,11.89,11.89,11.875,11.875,9
20171101|2017-10-06 04:00,6,11.87,11.87,11.87,11.87,1
20171101|2017-10-06 07:00,6,11.875,11.875,11.87,11.87,2
20171101|2017-10-06 07:30,6,11.87,11.87,11.87,11.87,2
20171101|2017-10-06 08:30,6,11.875,11.875,11.82,11.87,75
20171101|2017-10-06 09:00,6,11.86,11.86,11.84,11.84,60
20171101|2017-10-06 09:30,6,11.85,11.86,11.84,11.84,11
20171101|2017-10-06 10:00,6,11.84,11.84,11.84,11.84,5
20171101|2017-10-06 10:30,6,11.85,11.85,11.835,11.84,16
20171101|2017-10-06 11:00,6,11.835,11.85,11.835,11.85,2
20171101|2017-10-06 11:30,6,11.85,11.87,11.85,11.85,12
20171101|2017-10-06 12:30,6,11.85,11.875,11.835,11.835,15
20171101|2017-10-06 13:00,6,11.835,11.9,11.835,11.9,45
20171101|2017-10-08 19:00,9,11.915,12.01,11.915,11.97,7
20171101|2017-10-08 19:30,9,11.96,11.96,11.94,11.94,3
20171101|2017-10-08 21:00,9,11.935,11.935,11.935,11.935,5
20171101|2017-10-08 22:00,9,11.935,11.935,11.935,11.935,1
20171101|2017-10-08 23:00,9,11.935,11.935,11.935,11.935,2
20171101|2017-10-09 00:30,9,11.94,11.94,11.94,11.94,1
20171101|2017-10-09 03:00,9,11.935,11.955,11.935,11.955,2
20171101|2017-10-09 07:00,9,11.92,11.92,11.92,11.92,1
20171101|2017-10-09 08:30,9,11.92,11.92,11.87,11.88,22
20171101|2017-10-09 09:00,9,11.87,11.87,11.86,11.86,6
20171101|2017-10-09 09:30,9,11.87,11.87,11.865,11.865,5
20171101|2017-10-09 10:00,9,11.86,11.87,11.855,11.87,4
20171101|2017-10-09 10:30,9,11.855,11.86,11.85,11.85,16
20171101|2017-10-09 11:00,9,11.85,11.85,11.85,11.85,2
20171101|2017-10-09 11:30,9,11.85,11.85,11.84,11.84,5
20171101|2017-10-09 12:00,9,11.855,11.86,11.84,11.84,10
20171101|2017-10-09 12:30,9,11.835,11.845,11.825,11.825,26
20171101|2017-10-09 13:00,9,11.82,11.845,11.82,11.835,18
20171101|2017-10-09 19:00,10,11.845,11.845,11.845,11.845,1
20171101|2017-10-09 23:30,10,11.85,11.85,11.85,11.85,3
20171101|2017-10-10 01:00,10,11.845,11.845,11.845,11.845,2
20171101|2017-10-10 01:30,10,11.84,11.84,11.835,11.835,10
20171101|2017-10-10 02:00,10,11.83,11.83,11.83,11.83,2
20171101|2017-10-10 03:00,10,11.82,11.82,11.82,11.82,1
20171101|2017-10-10 03:30,10,11.82,11.82,11.82,11.82,1
20171101|2017-10-10 05:00,10,11.825,11.83,11.825,11.83,3
20171101|2017-10-10 05:30,10,11.82,11.82,11.81,11.81,11
20171101|2017-10-10 07:00,10,11.815,11.815,11.815,11.815,2
20171101|2017-10-10 08:30,10,11.82,11.885,11.81,11.88,45
20171101|2017-10-10 09:00,10,11.85,11.875,11.85,11.87,8
20171101|2017-10-10 09:30,10,11.86,11.895,11.86,11.895,26
20171101|2017-10-10 10:00,10,11.895,11.895,11.86,11.86,10
20171101|2017-10-10 10:30,10,11.86,11.86,11.86,11.86,13
20171101|2017-10-10 11:00,10,11.86,11.88,11.86,11.88,25
20171101|2017-10-10 11:30,10,11.89,12.09,11.885,12.01,97
20171101|2017-10-10 12:00,10,12.035,12.055,12.005,12.005,15
20171101|2017-10-10 12:30,10,12.03,12.055,12.02,12.02,29
20171101|2017-10-10 13:00,10,12.005,12.02,11.995,12,14
20171101|2017-10-10 19:00,11,12.03,12.08,12.03,12.08,13
20171101|2017-10-10 19:30,11,12.1,12.115,12.1,12.1,8
20171101|2017-10-10 20:00,11,12.115,12.115,12.115,12.115,1
20171101|2017-10-10 21:30,11,12.11,12.12,12.11,12.12,12
20171101|2017-10-10 22:00,11,12.115,12.115,12.115,12.115,1
20171101|2017-10-11 02:30,11,12.1,12.1,12.1,12.1,3
20171101|2017-10-11 03:30,11,12.1,12.1,12.1,12.1,1
20171101|2017-10-11 04:00,11,12.1,12.1,12.1,12.1,1
20171101|2017-10-11 04:30,11,12.115,12.115,12.115,12.115,1
20171101|2017-10-11 07:00,11,12.1,12.1,12.08,12.08,5
20171101|2017-10-11 07:30,11,12.075,12.115,12.075,12.115,6
20171101|2017-10-11 08:30,11,12.105,12.12,12.065,12.07,25
20171101|2017-10-11 09:00,11,12.06,12.06,12.055,12.055,3
20171101|2017-10-11 09:30,11,12.04,12.04,12.025,12.025,7
20171101|2017-10-11 10:00,11,12.03,12.06,12.025,12.045,19
20171101|2017-10-11 10:30,11,12.055,12.085,12.055,12.085,10
20171101|2017-10-11 11:00,11,12.095,12.1,12.08,12.1,4
20171101|2017-10-11 11:30,11,12.08,12.095,12.06,12.095,16
20171101|2017-10-11 12:00,11,12.07,12.07,12.06,12.06,7
20171101|2017-10-11 12:30,11,12.06,12.085,12,12,77
20171101|2017-10-11 13:00,11,12.015,12.06,12.005,12.06,41
20171101|2017-10-11 19:00,12,12.065,12.065,12,12.035,38
20171101|2017-10-11 22:00,12,12.02,12.02,12.02,12.02,2
20171101|2017-10-12 06:30,12,12.015,12.015,12.015,12.015,2
20171101|2017-10-12 08:30,12,12.005,12.005,11.92,11.92,47
20171101|2017-10-12 09:00,12,11.92,11.955,11.92,11.925,24
20171101|2017-10-12 09:30,12,11.915,12.045,11.915,12.045,61
20171101|2017-10-12 10:00,12,12.03,12.055,12,12,5
20171101|2017-10-12 10:30,12,12.03,12.04,12.015,12.015,6
20171101|2017-10-12 11:00,12,12.04,12.33,12.04,12.23,306
20171101|2017-10-12 11:30,12,12.24,12.25,12.2,12.235,22
20171101|2017-10-12 12:00,12,12.25,12.325,12.235,12.31,60
20171101|2017-10-12 12:30,12,12.29,12.33,12.25,12.25,45
20171101|2017-10-12 13:00,12,12.27,12.27,12.23,12.23,41
20171101|2017-10-12 19:00,13,12.23,12.23,12.23,12.23,3
20171101|2017-10-12 19:30,13,12.225,12.235,12.21,12.21,5
20171101|2017-10-12 20:00,13,12.21,12.21,12.21,12.21,2
20171101|2017-10-12 20:30,13,12.23,12.23,12.23,12.23,1
20171101|2017-10-12 22:30,13,12.23,12.23,12.23,12.23,1
20171101|2017-10-13 05:00,13,12.23,12.23,12.23,12.23,2
20171101|2017-10-13 08:30,13,12.23,12.285,12.195,12.285,62
20171101|2017-10-13 09:00,13,12.25,12.285,12.19,12.19,22
20171101|2017-10-13 09:30,13,12.225,12.245,12.18,12.21,18
20171101|2017-10-13 10:00,13,12.205,12.205,12.18,12.195,9
20171101|2017-10-13 10:30,13,12.17,12.17,12.14,12.15,26
20171101|2017-10-13 11:00,13,12.15,12.15,12.135,12.135,8
20171101|2017-10-13 12:00,13,12.145,12.145,12.145,12.145,1
20171101|2017-10-13 12:30,13,12.155,12.17,12.15,12.155,7
20171101|2017-10-13 13:00,13,12.17,12.2,12.17,12.195,12
20171101|2017-10-15 19:00,16,12.19,12.19,12.19,12.19,1
20171101|2017-10-15 20:30,16,12.18,12.18,12.18,12.18,1
20171101|2017-10-15 23:00,16,12.195,12.195,12.18,12.18,2
20171101|2017-10-16 01:30,16,12.175,12.175,12.175,12.175,1
20171101|2017-10-16 02:30,16,12.17,12.19,12.17,12.19,2
20171101|2017-10-16 03:30,16,12.19,12.195,12.19,12.195,3
20171101|2017-10-16 04:00,16,12.195,12.195,12.195,12.195,1
20171101|2017-10-16 04:30,16,12.195,12.195,12.195,12.195,1
20171101|2017-10-16 05:30,16,12.2,12.2,12.2,12.2,1
20171101|2017-10-16 06:00,16,12.195,12.195,12.195,12.195,1
20171101|2017-10-16 06:30,16,12.19,12.19,12.19,12.19,12
20171101|2017-10-16 07:00,16,12.2,12.2,12.19,12.2,4
20171101|2017-10-16 08:30,16,12.2,12.21,12.195,12.2,14
20171101|2017-10-16 09:00,16,12.195,12.195,12.145,12.145,32
20171101|2017-10-16 09:30,16,12.14,12.14,12.14,12.14,4
20171101|2017-10-16 10:00,16,12.14,12.14,12.115,12.13,26
20171101|2017-10-16 10:30,16,12.135,12.15,12.135,12.14,7
20171101|2017-10-16 11:00,16,12.14,12.14,12.14,12.14,4
20171101|2017-10-16 11:30,16,12.14,12.165,12.115,12.165,23
20171101|2017-10-16 12:00,16,12.15,12.15,12.15,12.15,1
20171101|2017-10-16 12:30,16,12.15,12.15,12.11,12.115,23
20171101|2017-10-16 13:00,16,12.115,12.135,12.115,12.135,6
20171101|2017-10-16 19:00,17,12.12,12.12,12.12,12.12,11
20171101|2017-10-16 20:00,17,12.13,12.14,12.13,12.14,2
20171101|2017-10-16 20:30,17,12.15,12.15,12.15,12.15,9
20171101|2017-10-17 01:00,17,12.125,12.125,12.12,12.12,3
20171101|2017-10-17 05:30,17,12.135,12.135,12.135,12.135,1
20171101|2017-10-17 07:30,17,12.14,12.14,12.14,12.14,1
20171101|2017-10-17 08:30,17,12.13,12.13,12.12,12.125,12
20171101|2017-10-17 09:00,17,12.125,12.135,12.12,12.125,9
20171101|2017-10-17 09:30,17,12.14,12.14,12.14,12.14,1
20171101|2017-10-17 10:30,17,12.125,12.125,12.115,12.115,15
20171101|2017-10-17 11:00,17,12.12,12.13,12.12,12.13,8
20171101|2017-10-17 12:30,17,12.125,12.13,12.115,12.115,10
20171101|2017-10-17 13:00,17,12.115,12.115,12.115,12.115,1
20171101|2017-10-17 19:00,18,12.13,12.13,12.11,12.11,2
20171101|2017-10-17 19:30,18,12.13,12.13,12.13,12.13,1
20171101|2017-10-17 20:00,18,12.15,12.15,12.115,12.115,10
20171101|2017-10-17 23:30,18,12.14,12.14,12.14,12.14,1
20171101|2017-10-18 00:00,18,12.14,12.14,12.14,12.14,1
20171101|2017-10-18 01:00,18,12.12,12.16,12.12,12.16,3
20171101|2017-10-18 08:30,18,12.135,12.135,12.12,12.12,8
20171101|2017-10-18 09:00,18,12.12,12.12,11.92,11.955,127
20171101|2017-10-18 09:30,18,11.98,11.98,11.98,11.98,12
20171101|2017-10-18 10:00,18,12.01,12.01,11.91,11.965,48
20171101|2017-10-18 10:30,18,11.95,11.95,11.94,11.94,7
20171101|2017-10-18 11:00,18,11.96,11.96,11.845,11.92,74
20171101|2017-10-18 11:30,18,11.925,11.925,11.905,11.905,6
20171101|2017-10-18 12:00,18,11.905,11.925,11.9,11.925,3
20171101|2017-10-18 12:30,18,11.9,11.93,11.895,11.93,7
20171101|2017-10-18 13:00,18,11.895,11.945,11.895,11.945,38
20171101|2017-10-18 19:00,19,11.865,11.865,11.865,11.865,2
20171101|2017-10-18 21:00,19,11.885,11.885,11.885,11.885,2
20171101|2017-10-19 02:30,19,11.875,11.875,11.875,11.875,1
20171101|2017-10-19 05:00,19,11.89,11.89,11.89,11.89,1
20171101|2017-10-19 07:30,19,11.89,11.89,11.89,11.89,1
20171101|2017-10-19 08:30,19,11.855,11.91,11.855,11.91,29
20171101|2017-10-19 09:00,19,11.9,11.995,11.9,11.93,34
20171101|2017-10-19 09:30,19,11.93,11.975,11.925,11.975,9
20171101|2017-10-19 10:00,19,11.95,11.95,11.925,11.93,12
20171101|2017-10-19 11:00,19,11.925,11.925,11.925,11.925,2
20171101|2017-10-19 11:30,19,11.92,11.92,11.92,11.92,2
20171101|2017-10-19 13:00,19,11.92,11.935,11.92,11.935,10
20171101|2017-10-19 19:00,20,11.95,11.95,11.93,11.93,3
20171101|2017-10-19 19:30,20,11.95,11.95,11.95,11.95,4
20171101|2017-10-19 21:30,20,11.965,11.965,11.965,11.965,1
20171101|2017-10-19 22:00,20,11.97,11.97,11.97,11.97,1
20171101|2017-10-20 02:00,20,11.95,11.99,11.95,11.99,3
20171101|2017-10-20 02:30,20,12,12,12,12,1
20171101|2017-10-20 04:30,20,12,12,11.99,11.99,2
20171101|2017-10-20 07:30,20,11.975,11.975,11.975,11.975,1
20171101|2017-10-20 08:30,20,11.985,11.985,11.985,11.985,2
20171101|2017-10-20 09:00,20,11.97,11.97,11.91,11.92,23
20171101|2017-10-20 09:30,20,11.93,11.95,11.93,11.95,4
20171101|2017-10-20 10:00,20,11.97,11.985,11.95,11.985,5
20171101|2017-10-20 10:30,20,11.99,12.125,11.99,12.065,54
20171101|2017-10-20 11:00,20,12.055,12.055,12.035,12.05,6
20171101|2017-10-20 11:30,20,12.035,12.035,12.01,12.01,9
20171101|2017-10-20 12:00,20,12.03,12.03,12.03,12.03,2
20171101|2017-10-20 12:30,20,12.05,12.06,12.05,12.06,2
20171101|2017-10-20 13:00,20,12.04,12.1,12.01,12.095,64
20171101|2017-10-22 19:00,23,12.1,12.1,12.06,12.09,25
20171101|2017-10-22 22:00,23,12.095,12.095,12.095,12.095,2
20171101|2017-10-22 23:00,23,12.1,12.1,12.1,12.1,3
20171101|2017-10-23 04:00,23,12.095,12.095,12.095,12.095,1
20171101|2017-10-23 04:30,23,12.095,12.1,12.095,12.1,3
20171101|2017-10-23 06:30,23,12.09,12.09,12.09,12.09,2
20171101|2017-10-23 08:30,23,12.085,12.085,12.035,12.035,13
20171101|2017-10-23 09:00,23,12.03,12.03,11.97,12.025,62
20171101|2017-10-23 09:30,23,12.03,12.03,11.995,11.995,6
20171101|2017-10-23 10:30,23,12.005,12.025,11.985,12.025,25
20171101|2017-10-23 11:00,23,11.995,11.995,11.99,11.99,2
20171101|2017-10-23 11:30,23,11.985,11.985,11.98,11.98,2
20171101|2017-10-23 12:30,23,11.975,11.975,11.975,11.975,1
20171101|2017-10-23 13:00,23,11.985,11.995,11.98,11.98,7
20171101|2017-10-23 19:30,24,11.95,11.95,11.95,11.95,1
20171101|2017-10-24 02:30,24,11.96,11.96,11.89,11.925,31
20171101|2017-10-24 06:30,24,11.935,11.935,11.93,11.93,3
20171101|2017-10-24 08:30,24,11.93,11.93,11.875,11.89,30
20171101|2017-10-24 09:00,24,11.89,11.905,11.795,11.795,62
20171101|2017-10-24 09:30,24,11.79,11.79,11.72,11.78,74
20171101|2017-10-24 10:00,24,11.745,11.815,11.74,11.79,45
20171101|2017-10-24 10:30,24,11.785,11.785,11.73,11.73,16
20171101|2017-10-24 11:00,24,11.755,11.775,11.745,11.76,6
20171101|2017-10-24 11:30,24,11.765,11.765,11.745,11.745,2
20171101|2017-10-24 12:00,24,11.74,11.74,11.69,11.7,40
20171101|2017-10-24 12:30,24,11.695,11.695,11.62,11.63,77
20171101|2017-10-24 13:00,24,11.63,11.63,11.59,11.59,91
20171101|2017-10-24 19:00,25,11.635,11.635,11.62,11.62,4
20171101|2017-10-24 20:00,25,11.615,11.615,11.615,11.615,1
20171101|2017-10-24 23:30,25,11.65,11.655,11.65,11.655,2
20171101|2017-10-25 01:30,25,11.63,11.63,11.63,11.63,1
20171101|2017-10-25 02:30,25,11.625,11.625,11.625,11.625,1
20171101|2017-10-25 04:00,25,11.625,11.625,11.625,11.625,3
20171101|2017-10-25 06:30,25,11.625,11.625,11.625,11.625,2
20171101|2017-10-25 07:00,25,11.63,11.63,11.63,11.63,1
20171101|2017-10-25 07:30,25,11.63,11.635,11.63,11.635,3
20171101|2017-10-25 08:30,25,11.635,11.635,11.6,11.61,70
20171101|2017-10-25 09:00,25,11.62,11.635,11.61,11.635,12
20171101|2017-10-25 09:30,25,11.615,11.64,11.615,11.635,49
20171101|2017-10-25 10:00,25,11.63,11.63,11.625,11.63,14
20171101|2017-10-25 10:30,25,11.63,11.635,11.63,11.635,9
20171101|2017-10-25 11:00,25,11.625,11.655,11.615,11.655,54
20171101|2017-10-25 11:30,25,11.655,11.83,11.65,11.655,77
20171101|2017-10-25 12:30,25,11.66,11.665,11.655,11.655,9
20171101|2017-10-25 13:00,25,11.65,11.675,11.65,11.675,6
20171101|2017-10-25 19:00,26,11.65,11.65,11.65,11.65,1
20171101|2017-10-25 20:00,26,11.66,11.66,11.66,11.66,3
20171101|2017-10-25 23:30,26,11.68,11.68,11.68,11.68,1
20171101|2017-10-26 01:30,26,11.68,11.68,11.68,11.68,2
20171101|2017-10-26 02:00,26,11.685,11.69,11.685,11.685,4
20171101|2017-10-26 06:00,26,11.66,11.66,11.65,11.65,4
20171101|2017-10-26 07:00,26,11.65,11.65,11.65,11.65,1
20171101|2017-10-26 07:30,26,11.67,11.675,11.67,11.675,2
20171101|2017-10-26 08:30,26,11.685,11.7,11.66,11.66,3
20171101|2017-10-26 09:00,26,11.635,11.635,11.635,11.635,1
20171101|2017-10-26 09:30,26,11.62,11.62,11.555,11.58,28
20171101|2017-10-26 10:00,26,11.57,11.57,11.505,11.535,119
20171101|2017-10-26 10:30,26,11.54,11.54,11.48,11.48,42
20171101|2017-10-26 11:00,26,11.48,11.51,11.47,11.49,45
20171101|2017-10-26 11:30,26,11.48,11.495,11.48,11.495,5
20171101|2017-10-26 12:00,26,11.495,11.5,11.465,11.5,18
20171101|2017-10-26 12:30,26,11.495,11.495,11.465,11.465,15
20171101|2017-10-26 13:00,26,11.465,11.51,11.455,11.51,54
20171101|2017-10-26 19:00,27,11.535,11.7,11.48,11.52,43
20171101|2017-10-26 20:00,27,11.495,11.495,11.495,11.495,1
20171101|2017-10-27 07:00,27,11.47,11.49,11.47,11.49,7
20171101|2017-10-27 08:30,27,11.5,11.5,11.355,11.405,72
20171101|2017-10-27 09:00,27,11.4,11.405,11.325,11.375,34
20171101|2017-10-27 09:30,27,11.38,11.41,11.36,11.405,21
20171101|2017-10-27 10:00,27,11.395,11.5,11.39,11.475,17
20171101|2017-10-27 10:30,27,11.5,11.59,11.475,11.55,58
20171101|2017-10-27 11:00,27,11.56,11.56,11.56,11.56,1
20171101|2017-10-27 11:30,27,11.56,11.56,11.56,11.56,1
20171101|2017-10-27 12:00,27,11.57,11.57,11.57,11.57,1
20171101|2017-10-27 12:30,27,11.57,11.57,11.55,11.55,10
20171101|2017-10-27 13:00,27,11.545,11.575,11.5,11.575,44
20171101|2017-10-29 23:30,30,11.62,11.62,11.62,11.62,1
20171101|2017-10-30 08:30,30,11.45,11.45,11.415,11.415,30
20171101|2017-10-30 09:00,30,11.39,11.39,11.38,11.38,2
20171101|2017-10-30 09:30,30,11.41,11.415,11.41,11.415,3
20171101|2017-10-30 10:00,30,11.405,11.41,11.405,11.41,3
20171101|2017-10-30 11:30,30,11.4,11.4,11.4,11.4,2
20171101|2017-10-30 12:00,30,11.4,11.4,11.4,11.4,3
20171101|2017-10-30 12:30,30,11.405,11.405,11.405,11.405,1
20171101|2017-10-30 13:00,30,11.41,11.495,11.405,11.41,35
20171101|2017-10-30 19:00,31,11.45,11.45,11.45,11.45,7
20171101|2017-10-31 07:30,31,11.3,11.3,11.3,11.3,1
20171101|2017-10-31 08:30,31,11.255,11.27,11.255,11.27,11
20171101|2017-10-31 09:00,31,11.3,11.3,11.3,11.3,1
20171101|2017-10-31 09:30,31,11.27,11.27,11.27,11.27,1
20171101|2017-10-31 11:00,31,11.27,11.27,11.27,11.27,1
20171101|2017-10-31 12:30,31,11.255,11.255,11.235,11.235,7
20171101|2017-10-31 19:00,1,11.29,11.29,11.29,11.29,2
20171101|2017-10-31 19:30,1,11.29,11.29,11.29,11.29,1
20171101|2017-11-01 10:00,1,11.1,11.1,11.05,11.05,5
20171101|2017-11-01 13:00,1,11.245,11.25,11.245,11.25,2
20171101|2017-11-01 19:00,2,11.25,11.25,11.25,11.25,3
20171101|2017-11-02 11:00,2,11.15,11.15,11.15,11.15,2
20171101|2017-11-02 11:30,2,11.15,11.15,11.15,11.15,1
20171101|2017-11-02 13:00,2,11.15,11.15,11.15,11.15,3
20171101|2017-11-03 08:30,3,11.1,11.1,11.1,11.1,4
20171101|2017-11-06 09:00,6,11.195,11.215,11.195,11.215,3
20171101|2017-11-07 08:30,7,11.335,11.335,11.335,11.335,1
20171101|2017-11-13 11:00,13,11.12,11.12,11.12,11.12,3
20171101|2017-11-13 12:00,13,11.145,11.15,11.145,11.15,3
20171101|2017-11-13 12:30,13,11.12,11.12,11.12,11.12,3
20171101|2017-11-14 08:30,14,11.155,11.165,11.155,11.165,5
20171101|2017-11-14 09:30,14,11.175,11.175,11.175,11.175,4
20171101|2017-11-14 11:00,14,11.26,11.265,11.26,11.265,5
20180101|2017-04-05 10:00,5,10.85,10.85,10.85,10.85,1
20180101|2017-04-25 08:30,25,10.45,10.45,10.45,10.45,1
20180101|2017-05-26 12:00,26,11.5,11.5,11.5,11.5,5
20180101|2017-06-13 07:00,13,11.93,11.93,11.93,11.93,5
20180101|2017-06-19 11:30,19,12.15,12.15,12.15,12.15,2
20180101|2017-06-19 12:00,19,12.2,12.2,12.2,12.2,17
20180101|2017-06-21 19:00,22,11.88,11.88,11.88,11.88,1
20180101|2017-06-22 08:30,22,11.87,11.87,11.87,11.87,1
20180101|2017-06-30 08:30,30,12.4,12.4,12.4,12.4,1
20180101|2017-06-30 11:00,30,12.295,12.32,12.295,12.32,5
20180101|2017-07-05 08:30,5,12.31,12.31,12.31,12.31,3
20180101|2017-07-05 10:00,5,12.32,12.32,12.32,12.32,5
20180101|2017-07-07 12:30,7,12.33,12.33,12.32,12.32,5
20180101|2017-07-09 19:00,10,12.42,12.42,12.42,12.42,12
20180101|2017-07-09 21:00,10,12.435,12.435,12.43,12.43,4
20180101|2017-07-25 13:00,25,12.765,12.765,12.765,12.765,1
20180101|2017-07-28 11:00,28,12.8,12.8,12.8,12.8,1
20180101|2017-07-28 12:30,28,12.845,12.845,12.845,12.845,1
20180101|2017-07-28 13:00,28,12.89,12.89,12.89,12.89,2
20180101|2017-07-30 19:30,31,12.78,12.78,12.78,12.78,1
20180101|2017-08-01 13:00,1,12.765,12.765,12.765,12.765,1
20180101|2017-08-04 06:30,4,12.725,12.725,12.725,12.725,1
20180101|2017-08-07 08:30,7,12.695,12.695,12.695,12.695,1
20180101|2017-08-07 11:30,7,12.65,12.65,12.645,12.645,3
20180101|2017-08-07 13:00,7,12.605,12.605,12.605,12.605,1
20180101|2017-08-09 10:00,9,12.71,12.71,12.71,12.71,4
20180101|2017-08-10 12:00,10,12.79,12.79,12.79,12.79,4
20180101|2017-08-14 02:00,14,12.995,12.995,12.995,12.995,2
20180101|2017-08-14 10:30,14,12.85,12.85,12.85,12.85,2
20180101|2017-08-14 11:30,14,12.9,12.9,12.9,12.9,1
20180101|2017-08-17 12:30,17,12.655,12.655,12.65,12.65,7
20180101|2017-08-22 10:00,22,12.695,12.695,12.695,12.695,1
20180101|2017-08-22 11:30,22,12.695,12.695,12.695,12.695,2
20180101|2017-08-22 12:30,22,12.7,12.7,12.7,12.7,9
20180101|2017-08-23 10:00,23,12.79,12.79,12.79,12.79,1
20180101|2017-08-23 11:30,23,12.8,12.8,12.8,12.8,1
20180101|2017-08-24 00:30,24,12.805,12.805,12.805,12.805,1
20180101|2017-08-24 03:00,24,12.845,12.93,12.845,12.93,3
20180101|2017-08-24 03:30,24,12.9,12.9,12.9,12.9,1
20180101|2017-08-24 07:00,24,12.85,12.85,12.85,12.85,1
20180101|2017-08-24 08:30,24,12.885,12.955,12.885,12.955,6
20180101|2017-08-24 12:30,24,12.9,12.9,12.9,12.9,2
20180101|2017-08-24 13:00,24,12.88,12.88,12.88,12.88,2
20180101|2017-08-25 09:00,25,12.9,12.9,12.9,12.9,3
20180101|2017-08-25 09:30,25,12.9,12.9,12.9,12.9,2
20180101|2017-08-25 10:30,25,12.93,12.93,12.93,12.93,1
20180101|2017-08-27 19:30,28,12.96,12.96,12.96,12.96,1
20180101|2017-08-27 20:00,28,12.96,12.96,12.96,12.96,1
20180101|2017-08-28 02:00,28,12.96,12.96,12.96,12.96,1
20180101|2017-08-28 03:00,28,12.955,12.955,12.955,12.955,1
20180101|2017-08-28 06:30,28,12.96,12.96,12.96,12.96,6
20180101|2017-08-28 07:00,28,12.96,12.96,12.96,12.96,3
20180101|2017-08-28 07:30,28,12.98,12.98,12.98,12.98,1
20180101|2017-08-28 08:30,28,13,13.03,13,13.03,3
20180101|2017-08-28 09:00,28,13.085,13.1,13.025,13.025,8
20180101|2017-08-28 09:30,28,13.025,13.025,13.025,13.025,1
20180101|2017-08-28 11:00,28,12.92,12.93,12.92,12.93,4
20180101|2017-08-28 11:30,28,12.955,12.955,12.925,12.925,10
20180101|2017-08-28 12:30,28,12.915,12.915,12.9,12.9,18
20180101|2017-08-28 13:00,28,12.9,12.91,12.9,12.91,3
20180101|2017-08-28 19:00,29,12.89,12.89,12.84,12.84,5
20180101|2017-08-29 01:00,29,12.785,12.805,12.785,12.805,9
20180101|2017-08-29 03:30,29,12.825,12.825,12.825,12.825,6
20180101|2017-08-29 06:30,29,12.765,12.765,12.765,12.765,1
20180101|2017-08-29 07:00,29,12.77,12.77,12.765,12.77,4
20180101|2017-08-29 08:30,29,12.805,12.805,12.795,12.795,4
20180101|2017-08-29 09:00,29,12.825,12.84,12.825,12.84,7
20180101|2017-08-29 09:30,29,12.855,12.855,12.855,12.855,4
20180101|2017-08-29 20:30,30,12.93,12.93,12.93,12.93,1
20180101|2017-08-30 06:30,30,12.93,12.93,12.93,12.93,1
20180101|2017-08-30 08:30,30,12.97,12.97,12.94,12.94,7
20180101|2017-08-30 09:00,30,12.985,12.985,12.96,12.96,3
20180101|2017-08-30 09:30,30,12.99,13.03,12.99,13.03,7
20180101|2017-08-30 11:00,30,13.005,13.015,13.005,13.015,7
20180101|2017-08-30 11:30,30,13.005,13.005,13.005,13.005,1
20180101|2017-08-30 19:30,31,12.96,12.965,12.96,12.965,2
20180101|2017-08-30 20:00,31,12.975,12.975,12.975,12.975,5
20180101|2017-08-31 08:30,31,12.975,13.005,12.96,13.005,6
20180101|2017-08-31 10:00,31,13.035,13.035,13.035,13.035,1
20180101|2017-08-31 11:00,31,13.02,13.035,13.015,13.03,8
20180101|2017-08-31 11:30,31,13.02,13.035,13.01,13.035,7
20180101|2017-08-31 12:30,31,13.04,13.08,13.04,13.08,4
20180101|2017-08-31 19:30,1,13.07,13.07,13.07,13.07,2
20180101|2017-08-31 20:30,1,13.095,13.1,13.095,13.1,5
20180101|2017-08-31 23:30,1,13.07,13.07,13.07,13.07,1
20180101|2017-09-01 08:30,1,13.11,13.18,13.11,13.18,18
20180101|2017-09-01 09:00,1,13.17,13.225,13.15,13.225,6
20180101|2017-09-01 10:30,1,13.23,13.23,13.23,13.23,2
20180101|2017-09-01 11:00,1,13.23,13.235,13.21,13.22,7
20180101|2017-09-01 12:00,1,13.135,13.135,13.13,13.135,4
20180101|2017-09-01 12:30,1,13.13,13.13,13.13,13.13,2
20180101|2017-09-05 07:00,5,13.15,13.15,13.15,13.15,1
20180101|2017-09-05 07:30,5,13.155,13.155,13.115,13.115,14
20180101|2017-09-05 08:30,5,13.125,13.125,13.125,13.125,1
20180101|2017-09-05 09:00,5,13.095,13.11,13.095,13.11,2
20180101|2017-09-05 09:30,5,13.005,13.035,13,13.035,4
20180101|2017-09-05 10:00,5,13.005,13.005,12.955,13,13
20180101|2017-09-05 10:30,5,12.945,12.945,12.935,12.935,2
20180101|2017-09-05 11:30,5,12.94,12.94,12.94,12.94,3
20180101|2017-09-06 08:30,6,12.9,12.91,12.9,12.91,2
20180101|2017-09-06 09:00,6,12.985,12.985,12.985,12.985,1
20180101|2017-09-06 09:30,6,12.935,12.935,12.935,12.935,1
20180101|2017-09-06 10:00,6,12.92,12.95,12.92,12.95,2
20180101|2017-09-06 11:00,6,12.95,12.95,12.945,12.945,3
20180101|2017-09-06 11:30,6,12.965,12.995,12.965,12.995,8
20180101|2017-09-07 10:00,7,13.01,13.01,13.01,13.01,1
20180101|2017-09-07 10:30,7,12.98,12.98,12.98,12.98,1
20180101|2017-09-08 09:00,8,12.945,12.95,12.945,12.95,3
20180101|2017-09-08 10:00,8,12.93,12.93,12.93,12.93,1
20180101|2017-09-08 10:30,8,12.925,12.925,12.925,12.925,3
20180101|2017-09-08 11:00,8,12.92,12.92,12.92,12.92,3
20180101|2017-09-08 11:30,8,12.92,12.92,12.92,12.92,6
20180101|2017-09-10 19:00,11,12.94,12.94,12.94,12.94,2
20180101|2017-09-11 09:30,11,12.9,12.9,12.9,12.9,2
20180101|2017-09-11 19:30,12,12.87,12.87,12.87,12.87,1
20180101|2017-09-12 00:30,12,12.86,12.86,12.86,12.86,1
20180101|2017-09-12 07:00,12,12.92,12.92,12.92,12.92,3
20180101|2017-09-12 09:00,12,12.895,12.895,12.89,12.89,11
20180101|2017-09-12 11:00,12,12.91,12.99,12.91,12.97,32
20180101|2017-09-12 11:30,12,13.11,13.17,13.11,13.17,5
20180101|2017-09-12 12:30,12,13.115,13.14,13.11,13.11,17
20180101|2017-09-12 13:00,12,13.15,13.185,13.15,13.185,3
20180101|2017-09-12 19:30,13,13.17,13.185,13.17,13.185,6
20180101|2017-09-12 21:30,13,13.145,13.145,13.145,13.145,1
20180101|2017-09-13 02:00,13,13.145,13.145,13.145,13.145,1
20180101|2017-09-13 07:00,13,13.18,13.185,13.18,13.185,7
20180101|2017-09-13 07:30,13,13.195,13.2,13.195,13.2,7
20180101|2017-09-13 08:30,13,13.21,13.24,13.205,13.24,24
20180101|2017-09-13 10:00,13,13.225,13.25,13.225,13.25,14
20180101|2017-09-13 22:00,14,13.095,13.1,13.095,13.1,2
20180101|2017-09-14 05:30,14,13.075,13.08,13.075,13.08,2
20180101|2017-09-14 08:30,14,13.045,13.07,13.045,13.07,7
20180101|2017-09-14 09:30,14,13.04,13.04,13.025,13.025,11
20180101|2017-09-14 10:30,14,13.025,13.025,13.005,13.005,9
20180101|2017-09-18 05:00,18,13.09,13.09,13.09,13.09,1
20180101|2017-09-18 08:30,18,13.115,13.115,13.115,13.115,1
20180101|2017-09-18 10:00,18,13.09,13.09,13.09,13.09,1
20180101|2017-09-18 11:00,18,13.08,13.08,13.08,13.08,1
20180101|2017-09-18 13:00,18,13.12,13.12,13.12,13.12,1
20180101|2017-09-19 07:00,19,13.055,13.055,13.035,13.035,6
20180101|2017-09-19 07:30,19,13.065,13.065,13.065,13.065,1
20180101|2017-09-19 09:00,19,13.04,13.04,13,13,16
20180101|2017-09-19 10:30,19,13.03,13.03,13.03,13.03,1
20180101|2017-09-19 11:30,19,13.01,13.01,13.01,13.01,1
20180101|2017-09-19 12:00,19,13.02,13.02,13.02,13.02,4
20180101|2017-09-19 13:00,19,13.025,13.045,13.025,13.045,2
20180101|2017-09-20 04:00,20,13,13,13,13,1
20180101|2017-09-20 05:00,20,13,13,13,13,3
20180101|2017-09-20 06:30,20,13,13,13,13,1
20180101|2017-09-20 08:30,20,12.97,12.97,12.97,12.97,4
20180101|2017-09-20 09:00,20,12.95,12.95,12.95,12.95,2
20180101|2017-09-21 08:30,21,13.015,13.015,13.015,13.015,1
20180101|2017-09-21 09:00,21,13.01,13.01,13,13,2
20180101|2017-09-21 12:30,21,12.97,12.97,12.97,12.97,1
20180101|2017-09-21 21:30,22,12.99,12.99,12.99,12.99,1
20180101|2017-09-22 00:30,22,13.01,13.01,13.01,13.01,1
20180101|2017-09-22 04:00,22,12.99,12.99,12.99,12.99,1
20180101|2017-09-22 08:30,22,12.95,12.95,12.95,12.95,2
20180101|2017-09-22 09:00,22,12.93,12.93,12.93,12.93,3
20180101|2017-09-22 11:00,22,12.8,12.8,12.8,12.8,1
20180101|2017-09-22 12:00,22,12.74,12.74,12.74,12.74,2
20180101|2017-09-22 12:30,22,12.745,12.745,12.745,12.745,1
20180101|2017-09-22 13:00,22,12.68,12.68,12.68,12.68,4
20180101|2017-09-25 00:00,25,12.62,12.62,12.62,12.62,1
20180101|2017-09-25 03:00,25,12.34,12.34,12.34,12.34,4
20180101|2017-09-25 03:30,25,12.28,12.28,12.28,12.28,2
20180101|2017-09-25 04:00,25,12.305,12.415,12.305,12.415,15
20180101|2017-09-25 06:00,25,12.37,12.37,12.34,12.34,2
20180101|2017-09-25 08:30,25,12.425,12.435,12.34,12.4,47
20180101|2017-09-25 09:00,25,12.41,12.41,12.41,12.41,4
20180101|2017-09-25 09:30,25,12.41,12.41,12.3,12.3,30
20180101|2017-09-25 10:00,25,12.22,12.22,12.22,12.22,1
20180101|2017-09-25 10:30,25,12.19,12.19,12.19,12.19,2
20180101|2017-09-25 11:00,25,12.105,12.16,12.105,12.16,5
20180101|2017-09-25 11:30,25,12.155,12.155,12.155,12.155,1
20180101|2017-09-25 12:00,25,12.285,12.335,12.285,12.335,12
20180101|2017-09-25 13:00,25,12.32,12.32,12.32,12.32,1
20180101|2017-09-25 20:00,26,12.31,12.31,12.31,12.31,1
20180101|2017-09-25 20:30,26,12.3,12.3,12.3,12.3,7
20180101|2017-09-25 21:30,26,12.3,12.3,12.3,12.3,1
20180101|2017-09-25 23:00,26,12.3,12.3,12.3,12.3,13
20180101|2017-09-25 23:30,26,12.3,12.3,12.3,12.3,12
20180101|2017-09-26 02:30,26,12.3,12.3,12.3,12.3,1
20180101|2017-09-26 03:30,26,12.3,12.3,12.3,12.3,1
20180101|2017-09-26 04:00,26,12.3,12.3,12.3,12.3,1
20180101|2017-09-26 06:00,26,12.3,12.3,12.3,12.3,1
20180101|2017-09-26 07:00,26,12.3,12.3,12.3,12.3,8
20180101|2017-09-26 08:30,26,12.3,12.3,12.25,12.25,26
20180101|2017-09-26 09:00,26,12.25,12.25,12.235,12.235,26
20180101|2017-09-26 11:00,26,12.215,12.215,12.215,12.215,1
20180101|2017-09-26 11:30,26,12.2,12.235,12.2,12.235,14
20180101|2017-09-26 13:00,26,12.22,12.25,12.22,12.25,17
20180101|2017-09-27 08:30,27,12.13,12.13,12.1,12.1,3
20180101|2017-09-27 09:00,27,12.095,12.095,11.98,11.98,19
20180101|2017-09-27 09:30,27,12.045,12.065,12.035,12.05,50
20180101|2017-09-27 10:00,27,12.055,12.055,12.05,12.05,4
20180101|2017-09-27 11:00,27,12.03,12.05,12.03,12.05,22
20180101|2017-09-27 11:30,27,12.065,12.07,12.05,12.05,21
20180101|2017-09-27 12:00,27,12.1,12.165,12.1,12.165,6
20180101|2017-09-27 12:30,27,12.18,12.18,12.18,12.18,1
20180101|2017-09-27 21:30,28,12.12,12.12,12.12,12.12,1
20180101|2017-09-27 22:00,28,12.155,12.155,12.155,12.155,4
20180101|2017-09-28 02:30,28,12.155,12.155,12.155,12.155,1
20180101|2017-09-28 08:30,28,12.21,12.21,12.21,12.21,2
20180101|2017-09-28 10:30,28,12.185,12.185,12.185,12.185,6
20180101|2017-09-28 11:00,28,12.185,12.21,12.185,12.19,38
20180101|2017-09-28 11:30,28,12.19,12.19,12.19,12.19,3
20180101|2017-09-28 12:30,28,12.23,12.265,12.23,12.265,28
20180101|2017-09-28 13:00,28,12.245,12.245,12.245,12.245,3
20180101|2017-09-28 20:00,29,12.335,12.335,12.335,12.335,1
20180101|2017-09-29 02:00,29,12.35,12.35,12.35,12.35,3
20180101|2017-09-29 06:00,29,12.35,12.36,12.35,12.36,6
20180101|2017-09-29 08:30,29,12.365,12.365,12.365,12.365,2
20180101|2017-09-29 09:00,29,12.295,12.295,12.295,12.295,1
20180101|2017-09-29 11:30,29,12.295,12.295,12.295,12.295,1
20180101|2017-09-29 12:00,29,12.295,12.295,12.295,12.295,2
20180101|2017-09-29 12:30,29,12.29,12.295,12.29,12.295,5
20180101|2017-09-29 13:00,29,12.28,12.295,12.28,12.295,5
20180101|2017-10-02 07:00,2,12.255,12.255,12.255,12.255,1
20180101|2017-10-02 08:30,2,12.215,12.215,12.205,12.205,3
20180101|2017-10-02 09:30,2,12.225,12.245,12.225,12.245,5
20180101|2017-10-02 10:00,2,12.245,12.245,12.23,12.23,2
20180101|2017-10-02 10:30,2,12.245,12.25,12.23,12.23,13
20180101|2017-10-02 13:00,2,12.3,12.3,12.3,12.3,4
20180101|2017-10-03 12:30,3,12.28,12.28,12.28,12.28,2
20180101|2017-10-04 05:00,4,12.305,12.305,12.305,12.305,2
20180101|2017-10-04 09:30,4,12.34,12.34,12.34,12.34,4
20180101|2017-10-04 10:00,4,12.33,12.33,12.33,12.33,4
20180101|2017-10-04 10:30,4,12.31,12.31,12.31,12.31,1
20180101|2017-10-04 19:00,5,12.32,12.32,12.32,12.32,2
20180101|2017-10-05 08:30,5,12.32,12.35,12.315,12.35,38
20180101|2017-10-05 09:00,5,12.35,12.35,12.35,12.35,8
20180101|2017-10-05 12:30,5,12.215,12.23,12.195,12.23,30
20180101|2017-10-06 07:30,6,12.16,12.16,12.16,12.16,1
20180101|2017-10-06 08:30,6,12.16,12.16,12.125,12.15,12
20180101|2017-10-06 09:00,6,12.15,12.15,12.15,12.15,48
20180101|2017-10-06 10:30,6,12.135,12.135,12.135,12.135,1
20180101|2017-10-06 11:30,6,12.135,12.135,12.135,12.135,4
20180101|2017-10-06 12:30,6,12.15,12.15,12.15,12.15,1
20180101|2017-10-06 13:00,6,12.16,12.16,12.16,12.16,1
20180101|2017-10-09 09:00,9,12.155,12.155,12.155,12.155,1
20180101|2017-10-09 10:30,9,12.145,12.145,12.145,12.145,3
20180101|2017-10-09 11:30,9,12.14,12.14,12.125,12.125,5
20180101|2017-10-09 13:00,9,12.125,12.125,12.125,12.125,4
20180101|2017-10-10 01:00,10,12.135,12.135,12.135,12.135,2
20180101|2017-10-10 01:30,10,12.125,12.125,12.125,12.125,6
20180101|2017-10-10 05:00,10,12.115,12.12,12.115,12.12,3
20180101|2017-10-10 09:00,10,12.17,12.175,12.16,12.16,4
20180101|2017-10-10 09:30,10,12.16,12.185,12.16,12.18,4
20180101|2017-10-10 10:00,10,12.17,12.17,12.17,12.17,1
20180101|2017-10-10 10:30,10,12.16,12.16,12.16,12.16,15
20180101|2017-10-10 11:00,10,12.16,12.16,12.16,12.16,7
20180101|2017-10-10 12:00,10,12.355,12.355,12.325,12.325,2
20180101|2017-10-10 12:30,10,12.34,12.355,12.335,12.335,5
20180101|2017-10-10 13:00,10,12.295,12.295,12.295,12.295,1
20180101|2017-10-10 19:00,11,12.35,12.35,12.35,12.35,1
20180101|2017-10-10 19:30,11,12.4,12.4,12.39,12.39,3
20180101|2017-10-10 21:30,11,12.41,12.41,12.41,12.41,2
20180101|2017-10-11 07:00,11,12.39,12.39,12.39,12.39,2
20180101|2017-10-11 07:30,11,12.365,12.365,12.365,12.365,1
20180101|2017-10-11 08:30,11,12.41,12.41,12.41,12.41,1
20180101|2017-10-11 09:00,11,12.345,12.345,12.345,12.345,1
20180101|2017-10-11 09:30,11,12.315,12.315,12.315,12.315,1
20180101|2017-10-11 10:30,11,12.375,12.375,12.375,12.375,1
20180101|2017-10-11 11:00,11,12.375,12.375,12.375,12.375,1
20180101|2017-10-11 11:30,11,12.365,12.375,12.36,12.375,4
20180101|2017-10-11 12:30,11,12.36,12.36,12.3,12.32,11
20180101|2017-10-11 13:00,11,12.305,12.305,12.305,12.305,1
20180101|2017-10-11 19:00,12,12.3,12.3,12.3,12.3,3
20180101|2017-10-12 06:30,12,12.31,12.31,12.31,12.31,1
20180101|2017-10-12 07:30,12,12.305,12.305,12.305,12.305,1
20180101|2017-10-12 08:30,12,12.3,12.3,12.255,12.255,10
20180101|2017-10-12 09:00,12,12.25,12.25,12.215,12.215,6
20180101|2017-10-12 09:30,12,12.235,12.335,12.225,12.335,9
20180101|2017-10-12 10:30,12,12.335,12.335,12.335,12.335,1
20180101|2017-10-12 11:00,12,12.41,12.625,12.41,12.535,88
20180101|2017-10-12 11:30,12,12.535,12.55,12.51,12.535,25
20180101|2017-10-12 12:00,12,12.55,12.625,12.55,12.61,27
20180101|2017-10-12 12:30,12,12.59,12.63,12.57,12.57,25
20180101|2017-10-12 13:00,12,12.57,12.57,12.54,12.54,21
20180101|2017-10-12 19:30,13,12.525,12.525,12.505,12.505,3
20180101|2017-10-12 20:00,13,12.505,12.505,12.505,12.505,2
20180101|2017-10-13 05:00,13,12.53,12.53,12.53,12.53,2
20180101|2017-10-13 08:30,13,12.53,12.59,12.495,12.59,24
20180101|2017-10-13 09:00,13,12.555,12.59,12.555,12.565,6
20180101|2017-10-13 09:30,13,12.51,12.545,12.51,12.53,11
20180101|2017-10-13 10:00,13,12.475,12.475,12.475,12.475,3
20180101|2017-10-13 10:30,13,12.46,12.46,12.44,12.44,5
20180101|2017-10-13 11:00,13,12.44,12.44,12.44,12.44,1
20180101|2017-10-13 12:30,13,12.45,12.45,12.445,12.445,5
20180101|2017-10-13 13:00,13,12.47,12.495,12.47,12.495,5
20180101|2017-10-15 20:30,16,12.475,12.475,12.475,12.475,1
20180101|2017-10-15 23:00,16,12.475,12.475,12.475,12.475,1
20180101|2017-10-16 01:30,16,12.47,12.47,12.47,12.47,1
20180101|2017-10-16 03:30,16,12.49,12.49,12.49,12.49,1
20180101|2017-10-16 05:30,16,12.5,12.5,12.5,12.5,1
20180101|2017-10-16 06:30,16,12.49,12.49,12.49,12.49,3
20180101|2017-10-16 07:00,16,12.5,12.5,12.49,12.5,4
20180101|2017-10-16 08:30,16,12.5,12.5,12.49,12.495,3
20180101|2017-10-16 09:00,16,12.5,12.5,12.45,12.45,21
20180101|2017-10-16 09:30,16,12.44,12.44,12.44,12.44,1
20180101|2017-10-16 10:00,16,12.415,12.415,12.41,12.41,2
20180101|2017-10-16 10:30,16,12.44,12.44,12.44,12.44,1
20180101|2017-10-16 11:00,16,12.44,12.44,12.44,12.44,2
20180101|2017-10-16 11:30,16,12.42,12.465,12.415,12.465,13
20180101|2017-10-16 12:30,16,12.45,12.45,12.41,12.42,16
20180101|2017-10-16 13:00,16,12.43,12.44,12.43,12.44,2
20180101|2017-10-16 20:00,17,12.43,12.43,12.43,12.43,1
20180101|2017-10-17 07:30,17,12.445,12.445,12.445,12.445,1
20180101|2017-10-17 08:30,17,12.43,12.43,12.42,12.42,10
20180101|2017-10-17 09:00,17,12.425,12.425,12.42,12.42,6
20180101|2017-10-17 10:30,17,12.43,12.43,12.43,12.43,4
20180101|2017-10-17 12:30,17,12.43,12.435,12.415,12.415,7
20180101|2017-10-17 13:00,17,12.425,12.425,12.425,12.425,1
20180101|2017-10-17 19:30,18,12.435,12.435,12.435,12.435,1
20180101|2017-10-17 20:00,18,12.455,12.455,12.435,12.455,5
20180101|2017-10-18 08:30,18,12.435,12.455,12.435,12.455,4
20180101|2017-10-18 09:00,18,12.425,12.425,12.22,12.255,56
20180101|2017-10-18 09:30,18,12.25,12.28,12.25,12.28,20
20180101|2017-10-18 10:00,18,12.28,12.315,12.22,12.27,24
20180101|2017-10-18 10:30,18,12.25,12.25,12.24,12.24,5
20180101|2017-10-18 11:00,18,12.24,12.24,12.15,12.215,139
20180101|2017-10-18 11:30,18,12.225,12.225,12.205,12.205,4
20180101|2017-10-18 12:00,18,12.205,12.205,12.2,12.2,7
20180101|2017-10-18 12:30,18,12.2,12.22,12.195,12.22,9
20180101|2017-10-18 13:00,18,12.205,12.245,12.195,12.245,20
20180101|2017-10-18 21:00,19,12.19,12.19,12.19,12.19,2
20180101|2017-10-19 07:30,19,12.19,12.19,12.19,12.19,1
20180101|2017-10-19 08:30,19,12.17,12.21,12.17,12.21,13
20180101|2017-10-19 09:00,19,12.25,12.265,12.225,12.25,6
20180101|2017-10-19 09:30,19,12.255,12.255,12.255,12.255,3
20180101|2017-10-19 10:00,19,12.25,12.25,12.23,12.23,12
20180101|2017-10-19 11:00,19,12.225,12.245,12.225,12.245,5
20180101|2017-10-19 11:30,19,12.245,12.245,12.245,12.245,1
20180101|2017-10-19 12:30,19,12.235,12.235,12.235,12.235,1
20180101|2017-10-19 13:00,19,12.23,12.245,12.23,12.245,10
20180101|2017-10-19 19:00,20,12.26,12.26,12.26,12.26,6
20180101|2017-10-19 19:30,20,12.26,12.26,12.26,12.26,4
20180101|2017-10-19 21:30,20,12.265,12.265,12.26,12.26,3
20180101|2017-10-19 23:00,20,12.26,12.26,12.26,12.26,1
20180101|2017-10-20 08:30,20,12.295,12.295,12.295,12.295,1
20180101|2017-10-20 09:00,20,12.275,12.3,12.21,12.225,25
20180101|2017-10-20 09:30,20,12.235,12.24,12.235,12.24,3
20180101|2017-10-20 10:30,20,12.365,12.435,12.365,12.375,23
20180101|2017-10-20 11:00,20,12.36,12.375,12.34,12.375,10
20180101|2017-10-20 11:30,20,12.375,12.375,12.32,12.32,3
20180101|2017-10-20 12:00,20,12.34,12.35,12.34,12.35,2
20180101|2017-10-20 12:30,20,12.35,12.375,12.35,12.375,7
20180101|2017-10-20 13:00,20,12.35,12.4,12.33,12.4,24
20180101|2017-10-22 19:00,23,12.395,12.395,12.395,12.395,1
20180101|2017-10-22 19:30,23,12.4,12.4,12.4,12.4,1
20180101|2017-10-23 06:30,23,12.4,12.4,12.4,12.4,2
20180101|2017-10-23 08:30,23,12.395,12.395,12.325,12.325,8
20180101|2017-10-23 09:00,23,12.32,12.335,12.28,12.335,35
20180101|2017-10-23 09:30,23,12.34,12.34,12.295,12.295,8
20180101|2017-10-23 10:00,23,12.295,12.295,12.295,12.295,1
20180101|2017-10-23 10:30,23,12.325,12.335,12.295,12.335,8
20180101|2017-10-23 11:00,23,12.3,12.3,12.29,12.29,7
20180101|2017-10-23 11:30,23,12.29,12.29,12.29,12.29,2
20180101|2017-10-23 12:30,23,12.29,12.29,12.28,12.28,4
20180101|2017-10-23 13:00,23,12.3,12.3,12.28,12.28,8
20180101|2017-10-24 02:30,24,12.25,12.25,12.2,12.2,23
20180101|2017-10-24 03:00,24,12.2,12.2,12.2,12.2,5
20180101|2017-10-24 03:30,24,12.2,12.2,12.2,12.2,4
20180101|2017-10-24 06:30,24,12.24,12.24,12.235,12.235,6
20180101|2017-10-24 08:30,24,12.235,12.235,12.16,12.16,31
20180101|2017-10-24 09:00,24,12.195,12.215,12.1,12.1,67
20180101|2017-10-24 09:30,24,12.095,12.095,12.03,12.06,65
20180101|2017-10-24 10:00,24,12.06,12.13,12.04,12.13,24
20180101|2017-10-24 10:30,24,12.075,12.09,12.055,12.06,14
20180101|2017-10-24 11:00,24,12.065,12.08,12.055,12.07,6
20180101|2017-10-24 11:30,24,12.07,12.07,12.05,12.05,4
20180101|2017-10-24 12:00,24,12.045,12.045,12,12.005,69
20180101|2017-10-24 12:30,24,12,12,11.925,11.935,80
20180101|2017-10-24 13:00,24,11.935,11.935,11.9,11.9,96
20180101|2017-10-24 19:00,25,11.925,11.93,11.92,11.92,37
20180101|2017-10-24 20:00,25,11.92,11.92,11.92,11.92,1
20180101|2017-10-24 20:30,25,11.92,11.92,11.92,11.92,1
20180101|2017-10-25 01:30,25,11.93,11.93,11.93,11.93,1
20180101|2017-10-25 02:00,25,11.925,11.925,11.925,11.925,1
20180101|2017-10-25 02:30,25,11.92,11.92,11.92,11.92,1
20180101|2017-10-25 07:30,25,11.93,11.94,11.93,11.94,3
20180101|2017-10-25 08:30,25,11.935,11.935,11.91,11.92,132
20180101|2017-10-25 09:00,25,11.92,11.95,11.92,11.925,54
20180101|2017-10-25 09:30,25,11.92,11.945,11.92,11.94,56
20180101|2017-10-25 10:00,25,11.935,11.935,11.92,11.92,18
20180101|2017-10-25 10:30,25,11.935,11.94,11.925,11.94,14
20180101|2017-10-25 11:00,25,11.93,11.955,11.92,11.955,77
20180101|2017-10-25 11:30,25,11.955,12.14,11.955,11.955,96
20180101|2017-10-25 12:00,25,11.965,11.965,11.96,11.96,3
20180101|2017-10-25 12:30,25,11.96,11.965,11.95,11.955,14
20180101|2017-10-25 13:00,25,11.95,11.985,11.95,11.98,14
20180101|2017-10-25 20:00,26,11.97,11.97,11.97,11.97,4
20180101|2017-10-25 23:30,26,11.97,11.97,11.97,11.97,2
20180101|2017-10-26 01:30,26,11.98,11.98,11.98,11.98,2
20180101|2017-10-26 02:00,26,11.99,11.99,11.98,11.985,4
20180101|2017-10-26 06:00,26,11.955,11.955,11.955,11.955,6
20180101|2017-10-26 07:00,26,11.955,11.955,11.955,11.955,1
20180101|2017-10-26 07:30,26,11.975,11.98,11.975,11.98,4
20180101|2017-10-26 08:30,26,11.99,12,11.935,11.935,12
20180101|2017-10-26 09:00,26,11.935,11.935,11.92,11.92,4
20180101|2017-10-26 09:30,26,11.92,11.92,11.855,11.87,82
20180101|2017-10-26 10:00,26,11.87,11.87,11.81,11.84,97
20180101|2017-10-26 10:30,26,11.84,11.845,11.78,11.785,30
20180101|2017-10-26 11:00,26,11.78,11.83,11.77,11.795,47
20180101|2017-10-26 11:30,26,11.775,11.79,11.77,11.78,14
20180101|2017-10-26 12:00,26,11.8,11.8,11.77,11.79,19
20180101|2017-10-26 12:30,26,11.79,11.8,11.765,11.765,23
20180101|2017-10-26 13:00,26,11.765,11.805,11.755,11.805,66
20180101|2017-10-26 19:00,27,11.79,11.97,11.78,11.815,43
20180101|2017-10-26 20:00,27,11.79,11.79,11.79,11.79,2
20180101|2017-10-26 20:30,27,11.8,11.8,11.8,11.8,1
20180101|2017-10-26 21:00,27,11.805,11.805,11.805,11.805,1
20180101|2017-10-26 23:00,27,11.805,11.805,11.805,11.805,2
20180101|2017-10-27 00:00,27,11.805,11.805,11.805,11.805,1
20180101|2017-10-27 01:00,27,11.78,11.78,11.78,11.78,5
20180101|2017-10-27 01:30,27,11.78,11.78,11.78,11.78,1
20180101|2017-10-27 02:30,27,11.78,11.78,11.77,11.775,12
20180101|2017-10-27 03:30,27,11.77,11.77,11.77,11.77,1
20180101|2017-10-27 04:00,27,11.77,11.77,11.77,11.77,1
20180101|2017-10-27 04:30,27,11.775,11.775,11.775,11.775,3
20180101|2017-10-27 05:00,27,11.765,11.765,11.765,11.765,1
20180101|2017-10-27 07:00,27,11.765,11.785,11.765,11.785,9
20180101|2017-10-27 08:30,27,11.765,11.77,11.64,11.69,182
20180101|2017-10-27 09:00,27,11.69,11.7,11.62,11.65,92
20180101|2017-10-27 09:30,27,11.665,11.725,11.655,11.72,71
20180101|2017-10-27 10:00,27,11.7,11.82,11.685,11.775,77
20180101|2017-10-27 10:30,27,11.78,11.89,11.77,11.85,77
20180101|2017-10-27 11:00,27,11.84,11.865,11.84,11.855,12
20180101|2017-10-27 11:30,27,11.85,11.885,11.85,11.855,12
20180101|2017-10-27 12:00,27,11.85,11.875,11.85,11.875,6
20180101|2017-10-27 12:30,27,11.88,11.88,11.845,11.845,29
20180101|2017-10-27 13:00,27,11.845,11.87,11.805,11.87,53
20180101|2017-10-29 19:00,30,11.8,11.8,11.8,11.8,1
20180101|2017-10-29 21:00,30,11.86,11.86,11.86,11.86,2
20180101|2017-10-29 21:30,30,11.875,11.875,11.875,11.875,1
20180101|2017-10-29 22:30,30,11.875,11.875,11.875,11.875,1
20180101|2017-10-30 00:00,30,11.92,11.92,11.92,11.92,2
20180101|2017-10-30 02:30,30,11.9,11.9,11.9,11.9,1
20180101|2017-10-30 04:00,30,11.88,11.88,11.88,11.88,1
20180101|2017-10-30 07:30,30,11.865,11.865,11.865,11.865,1
20180101|2017-10-30 08:30,30,11.845,11.845,11.695,11.695,159
20180101|2017-10-30 09:00,30,11.71,11.745,11.685,11.725,53
20180101|2017-10-30 09:30,30,11.72,11.75,11.72,11.75,43
20180101|2017-10-30 10:00,30,11.72,11.76,11.72,11.72,54
20180101|2017-10-30 10:30,30,11.72,11.745,11.72,11.745,22
20180101|2017-10-30 11:00,30,11.735,11.735,11.72,11.72,12
20180101|2017-10-30 11:30,30,11.72,11.72,11.7,11.71,27
20180101|2017-10-30 12:00,30,11.705,11.715,11.705,11.71,7
20180101|2017-10-30 12:30,30,11.72,11.735,11.72,11.72,11
20180101|2017-10-30 13:00,30,11.745,11.81,11.72,11.725,68
20180101|2017-10-30 19:00,31,11.76,11.78,11.76,11.78,2
20180101|2017-10-30 22:00,31,11.78,11.78,11.78,11.78,1
20180101|2017-10-31 00:30,31,11.76,11.76,11.69,11.69,37
20180101|2017-10-31 01:00,31,11.695,11.695,11.695,11.695,1
20180101|2017-10-31 05:00,31,11.705,11.705,11.705,11.705,1
20180101|2017-10-31 07:30,31,11.72,11.72,11.57,11.615,133
20180101|2017-10-31 08:30,31,11.645,11.67,11.57,11.65,58
20180101|2017-10-31 09:00,31,11.67,11.67,11.58,11.585,46
20180101|2017-10-31 09:30,31,11.585,11.59,11.53,11.53,82
20180101|2017-10-31 10:00,31,11.54,11.545,11.525,11.54,47
20180101|2017-10-31 10:30,31,11.54,11.585,11.51,11.58,47
20180101|2017-10-31 11:00,31,11.58,11.59,11.57,11.57,14
20180101|2017-10-31 11:30,31,11.57,11.58,11.57,11.575,17
20180101|2017-10-31 12:00,31,11.575,11.62,11.575,11.58,18
20180101|2017-10-31 12:30,31,11.57,11.58,11.55,11.55,44
20180101|2017-10-31 13:00,31,11.54,11.62,11.54,11.61,48
20180101|2017-10-31 19:00,1,11.595,11.6,11.595,11.6,5
20180101|2017-10-31 19:30,1,11.6,11.6,11.6,11.6,1
20180101|2017-11-01 02:00,1,11.595,11.6,11.595,11.6,3
20180101|2017-11-01 02:30,1,11.63,11.63,11.6,11.6,2
20180101|2017-11-01 03:30,1,11.61,11.61,11.61,11.61,1
20180101|2017-11-01 04:00,1,11.6,11.6,11.55,11.55,10
20180101|2017-11-01 07:30,1,11.57,11.57,11.57,11.57,1
20180101|2017-11-01 08:30,1,11.58,11.58,11.44,11.49,153
20180101|2017-11-01 09:00,1,11.49,11.49,11.4,11.445,89
20180101|2017-11-01 09:30,1,11.455,11.465,11.43,11.46,33
20180101|2017-11-01 10:00,1,11.425,11.425,11.34,11.355,96
20180101|2017-11-01 10:30,1,11.37,11.455,11.37,11.425,52
20180101|2017-11-01 11:00,1,11.425,11.445,11.42,11.445,13
20180101|2017-11-01 11:30,1,11.42,11.47,11.42,11.47,13
20180101|2017-11-01 12:00,1,11.43,11.52,11.43,11.49,18
20180101|2017-11-01 12:30,1,11.49,11.53,11.49,11.525,22
20180101|2017-11-01 13:00,1,11.535,11.55,11.43,11.55,167
20180101|2017-11-01 19:00,2,11.555,11.555,11.51,11.51,16
20180101|2017-11-01 19:30,2,11.5,11.5,11.5,11.5,3
20180101|2017-11-01 20:00,2,11.475,11.475,11.475,11.475,1
20180101|2017-11-01 20:30,2,11.455,11.455,11.45,11.45,3
20180101|2017-11-01 22:30,2,11.47,11.47,11.47,11.47,1
20180101|2017-11-02 01:30,2,11.47,11.47,11.47,11.47,1
20180101|2017-11-02 02:00,2,11.435,11.435,11.435,11.435,1
20180101|2017-11-02 03:00,2,11.435,11.435,11.435,11.435,1
20180101|2017-11-02 05:00,2,11.455,11.455,11.455,11.455,2
20180101|2017-11-02 07:00,2,11.455,11.455,11.435,11.45,8
20180101|2017-11-02 07:30,2,11.45,11.455,11.45,11.455,7
20180101|2017-11-02 08:30,2,11.465,11.53,11.45,11.5,62
20180101|2017-11-02 09:00,2,11.52,11.52,11.47,11.48,11
20180101|2017-11-02 09:30,2,11.47,11.485,11.47,11.485,20
20180101|2017-11-02 10:00,2,11.5,11.53,11.5,11.5,17
20180101|2017-11-02 10:30,2,11.5,11.5,11.445,11.445,73
20180101|2017-11-02 11:00,2,11.45,11.45,11.435,11.435,77
20180101|2017-11-02 11:30,2,11.435,11.445,11.435,11.435,24
20180101|2017-11-02 12:00,2,11.445,11.445,11.435,11.445,19
20180101|2017-11-02 12:30,2,11.445,11.445,11.44,11.445,26
20180101|2017-11-02 13:00,2,11.445,11.445,11.435,11.435,45
20180101|2017-11-02 19:00,3,11.445,11.445,11.445,11.445,4
20180101|2017-11-02 20:30,3,11.465,11.53,11.465,11.53,34
20180101|2017-11-03 03:00,3,11.495,11.495,11.495,11.495,1
20180101|2017-11-03 06:00,3,11.505,11.505,11.49,11.505,4
20180101|2017-11-03 07:30,3,11.48,11.48,11.48,11.48,1
20180101|2017-11-03 08:30,3,11.47,11.47,11.38,11.415,63
20180101|2017-11-03 09:00,3,11.43,11.44,11.4,11.43,64
20180101|2017-11-03 09:30,3,11.415,11.47,11.415,11.455,19
20180101|2017-11-03 10:00,3,11.48,11.54,11.48,11.505,22
20180101|2017-11-03 10:30,3,11.505,11.505,11.505,11.505,5
20180101|2017-11-03 11:00,3,11.505,11.535,11.505,11.515,13
20180101|2017-11-03 11:30,3,11.515,11.54,11.515,11.52,3
20180101|2017-11-03 12:00,3,11.54,11.54,11.54,11.54,1
20180101|2017-11-03 12:30,3,11.54,11.59,11.515,11.565,75
20180101|2017-11-03 13:00,3,11.59,11.59,11.535,11.555,36
20180101|2017-11-05 19:00,6,11.59,11.59,11.575,11.59,26
20180101|2017-11-05 19:30,6,11.59,11.59,11.59,11.59,1
20180101|2017-11-05 20:00,6,11.585,11.585,11.585,11.585,1
20180101|2017-11-05 21:00,6,11.59,11.59,11.58,11.58,2
20180101|2017-11-05 23:30,6,11.59,11.59,11.59,11.59,1
20180101|2017-11-06 00:00,6,11.59,11.59,11.59,11.59,1
20180101|2017-11-06 00:30,6,11.59,11.59,11.59,11.59,2
20180101|2017-11-06 01:30,6,11.59,11.59,11.59,11.59,3
20180101|2017-11-06 02:30,6,11.58,11.58,11.58,11.58,2
20180101|2017-11-06 04:30,6,11.58,11.58,11.58,11.58,3
20180101|2017-11-06 05:30,6,11.58,11.58,11.58,11.58,2
20180101|2017-11-06 06:00,6,11.575,11.575,11.5,11.5,9
20180101|2017-11-06 06:30,6,11.495,11.495,11.49,11.49,2
20180101|2017-11-06 07:30,6,11.5,11.545,11.5,11.545,4
20180101|2017-11-06 08:30,6,11.55,11.55,11.46,11.485,30
20180101|2017-11-06 09:00,6,11.475,11.49,11.425,11.45,40
20180101|2017-11-06 09:30,6,11.45,11.45,11.435,11.445,20
20180101|2017-11-06 10:00,6,11.44,11.47,11.44,11.45,13
20180101|2017-11-06 10:30,6,11.465,11.465,11.45,11.45,18
20180101|2017-11-06 11:00,6,11.465,11.495,11.465,11.485,25
20180101|2017-11-06 11:30,6,11.5,11.51,11.485,11.495,12
20180101|2017-11-06 12:00,6,11.485,11.485,11.485,11.485,6
20180101|2017-11-06 12:30,6,11.485,11.525,11.485,11.525,10
20180101|2017-11-06 13:00,6,11.51,11.54,11.51,11.525,21
20180101|2017-11-06 19:00,7,11.49,11.49,11.49,11.49,2
20180101|2017-11-06 20:00,7,11.49,11.49,11.49,11.49,1
20180101|2017-11-07 01:00,7,11.52,11.52,11.52,11.52,1
20180101|2017-11-07 03:00,7,11.52,11.52,11.52,11.52,1
20180101|2017-11-07 03:30,7,11.51,11.51,11.51,11.51,2
20180101|2017-11-07 06:00,7,11.52,11.52,11.52,11.52,1
20180101|2017-11-07 08:30,7,11.53,11.665,11.51,11.595,57
20180101|2017-11-07 09:00,7,11.595,11.615,11.56,11.56,21
20180101|2017-11-07 09:30,7,11.575,11.575,11.495,11.505,30
20180101|2017-11-07 10:00,7,11.5,11.515,11.5,11.515,3
20180101|2017-11-07 10:30,7,11.515,11.515,11.49,11.49,10
20180101|2017-11-07 11:00,7,11.49,11.5,11.45,11.48,54
20180101|2017-11-07 11:30,7,11.495,11.52,11.47,11.52,16
20180101|2017-11-07 12:00,7,11.52,11.535,11.52,11.52,14
20180101|2017-11-07 12:30,7,11.53,11.535,11.475,11.475,15
20180101|2017-11-07 13:00,7,11.495,11.55,11.475,11.545,32
20180101|2017-11-08 02:00,8,11.535,11.535,11.49,11.49,14
20180101|2017-11-08 07:00,8,11.505,11.515,11.505,11.515,4
20180101|2017-11-08 07:30,8,11.525,11.525,11.525,11.525,6
20180101|2017-11-08 08:30,8,11.535,11.56,11.515,11.515,14
20180101|2017-11-08 09:00,8,11.515,11.52,11.515,11.52,6
20180101|2017-11-08 09:30,8,11.515,11.515,11.5,11.5,22
20180101|2017-11-08 10:00,8,11.5,11.515,11.5,11.5,5
20180101|2017-11-08 10:30,8,11.5,11.53,11.49,11.51,46
20180101|2017-11-08 11:00,8,11.51,11.51,11.37,11.375,73
20180101|2017-11-08 11:30,8,11.375,11.48,11.37,11.445,17
20180101|2017-11-08 12:00,8,11.46,11.46,11.46,11.46,5
20180101|2017-11-08 12:30,8,11.44,11.44,11.42,11.42,5
20180101|2017-11-08 13:00,8,11.42,11.435,11.41,11.41,21
20180101|2017-11-08 23:00,9,11.415,11.415,11.41,11.41,3
20180101|2017-11-09 03:00,9,11.42,11.42,11.41,11.41,6
20180101|2017-11-09 03:30,9,11.415,11.415,11.415,11.415,1
20180101|2017-11-09 04:30,9,11.435,11.435,11.435,11.435,1
20180101|2017-11-09 07:30,9,11.44,11.44,11.44,11.44,2
20180101|2017-11-09 08:30,9,11.44,11.5,11.44,11.46,22
20180101|2017-11-09 09:00,9,11.46,11.46,11.415,11.415,26
20180101|2017-11-09 09:30,9,11.41,11.42,11.39,11.42,25
20180101|2017-11-09 10:00,9,11.41,11.425,11.41,11.41,10
20180101|2017-11-09 10:30,9,11.425,11.48,11.425,11.48,42
20180101|2017-11-09 11:00,9,11.46,11.46,11.345,11.41,128
20180101|2017-11-09 11:30,9,11.41,11.41,11.41,11.41,18
20180101|2017-11-09 12:00,9,11.43,11.43,11.41,11.41,4
20180101|2017-11-09 12:30,9,11.41,11.41,11.41,11.41,6
20180101|2017-11-09 13:00,9,11.41,11.46,11.41,11.45,26
20180101|2017-11-10 06:30,10,11.465,11.465,11.465,11.465,1
20180101|2017-11-10 07:30,10,11.475,11.475,11.475,11.475,1
20180101|2017-11-10 08:30,10,11.435,11.51,11.42,11.435,35
20180101|2017-11-10 09:00,10,11.43,11.43,11.405,11.415,34
20180101|2017-11-10 09:30,10,11.42,11.44,11.41,11.415,27
20180101|2017-11-10 10:00,10,11.41,11.43,11.4,11.4,35
20180101|2017-11-10 10:30,10,11.405,11.44,11.405,11.44,33
20180101|2017-11-10 11:00,10,11.435,11.435,11.42,11.43,23
20180101|2017-11-10 11:30,10,11.43,11.43,11.41,11.425,21
20180101|2017-11-10 12:00,10,11.425,11.43,11.425,11.43,8
20180101|2017-11-10 12:30,10,11.43,11.43,11.41,11.42,19
20180101|2017-11-10 13:00,10,11.41,11.43,11.4,11.4,33
20180101|2017-11-12 19:00,13,11.445,11.45,11.445,11.45,2
20180101|2017-11-12 23:30,13,11.475,11.475,11.475,11.475,1
20180101|2017-11-13 02:00,13,11.45,11.45,11.45,11.45,1
20180101|2017-11-13 02:30,13,11.45,11.45,11.45,11.45,3
20180101|2017-11-13 03:00,13,11.45,11.45,11.45,11.45,1
20180101|2017-11-13 04:00,13,11.465,11.465,11.43,11.43,3
20180101|2017-11-13 06:30,13,11.435,11.435,11.43,11.43,2
20180101|2017-11-13 07:00,13,11.44,11.44,11.44,11.44,1
20180101|2017-11-13 07:30,13,11.44,11.45,11.44,11.45,3
20180101|2017-11-13 08:30,13,11.455,11.455,11.43,11.43,3
20180101|2017-11-13 09:00,13,11.43,11.43,11.385,11.385,28
20180101|2017-11-13 09:30,13,11.385,11.39,11.355,11.355,34
20180101|2017-11-13 10:00,13,11.36,11.36,11.345,11.345,23
20180101|2017-11-13 10:30,13,11.34,11.355,11.31,11.335,49
20180101|2017-11-13 11:00,13,11.335,11.37,11.33,11.365,33
20180101|2017-11-13 11:30,13,11.355,11.375,11.355,11.36,7
20180101|2017-11-13 12:00,13,11.35,11.39,11.35,11.39,6
20180101|2017-11-13 12:30,13,11.365,11.38,11.36,11.365,14
20180101|2017-11-13 13:00,13,11.365,11.365,11.36,11.36,17
20180101|2017-11-13 19:30,14,11.365,11.365,11.355,11.355,5
20180101|2017-11-13 21:30,14,11.345,11.345,11.34,11.34,2
20180101|2017-11-14 02:00,14,11.35,11.35,11.35,11.35,1
20180101|2017-11-14 04:30,14,11.37,11.37,11.35,11.35,2
20180101|2017-11-14 07:00,14,11.35,11.355,11.35,11.355,4
20180101|2017-11-14 07:30,14,11.36,11.36,11.36,11.36,1
20180101|2017-11-14 08:30,14,11.375,11.52,11.37,11.405,92
20180101|2017-11-14 09:00,14,11.415,11.435,11.395,11.42,107
20180101|2017-11-14 09:30,14,11.41,11.425,11.4,11.405,52
20180101|2017-11-14 10:00,14,11.41,11.42,11.4,11.405,34
20180101|2017-11-14 10:30,14,11.4,11.43,11.4,11.43,21
20180101|2017-11-14 11:00,14,11.435,11.515,11.435,11.505,40
20180101|2017-11-14 11:30,14,11.5,11.5,11.46,11.465,26
20180101|2017-11-14 12:00,14,11.47,11.47,11.45,11.45,9
20180101|2017-11-14 12:30,14,11.46,11.46,11.44,11.46,14
20180101|2017-11-14 13:00,14,11.45,11.535,11.45,11.525,48
20180101|2017-11-14 19:00,15,11.53,11.53,11.53,11.53,1
20180101|2017-11-14 20:30,15,11.53,11.54,11.53,11.54,10
20180101|2017-11-14 21:00,15,11.53,11.53,11.53,11.53,2
20180101|2017-11-15 03:00,15,11.535,11.535,11.535,11.535,1
20180101|2017-11-15 03:30,15,11.525,11.525,11.525,11.525,1
20180101|2017-11-15 04:00,15,11.525,11.525,11.525,11.525,3
20180101|2017-11-15 05:00,15,11.525,11.68,11.525,11.68,70
20180101|2017-11-15 05:30,15,11.68,11.68,11.65,11.68,14
20180101|2017-11-15 06:00,15,11.68,11.68,11.68,11.68,1
20180101|2017-11-15 06:30,15,11.67,11.71,11.655,11.66,46
20180101|2017-11-15 07:00,15,11.68,11.71,11.68,11.69,23
20180101|2017-11-15 07:30,15,11.69,11.69,11.68,11.68,3
20180101|2017-11-15 08:30,15,11.65,11.9,11.65,11.825,319
20180101|2017-11-15 09:00,15,11.795,11.91,11.795,11.9,54
20180101|2017-11-15 09:30,15,11.9,12.02,11.9,12.02,98
20180101|2017-11-15 10:00,15,12.01,12.06,11.915,11.94,74
20180101|2017-11-15 10:30,15,11.95,12.065,11.95,12.005,84
20180101|2017-11-15 11:00,15,12.005,12.07,11.93,12.03,90
20180101|2017-11-15 11:30,15,12.025,12.065,12.015,12.06,49
20180101|2017-11-15 12:00,15,12.06,12.085,12.035,12.065,43
20180101|2017-11-15 12:30,15,12.06,12.095,12.05,12.065,70
20180101|2017-11-15 13:00,15,12.075,12.095,12.065,12.07,43
20180101|2017-11-15 19:00,16,12.065,12.07,12.065,12.07,5
20180101|2017-11-15 19:30,16,12.08,12.08,12.075,12.08,4
20180101|2017-11-15 20:00,16,12.085,12.085,12.08,12.08,2
20180101|2017-11-15 20:30,16,12.08,12.08,12.08,12.08,1
20180101|2017-11-15 21:30,16,12.085,12.085,12.07,12.07,5
20180101|2017-11-15 22:00,16,12.085,12.085,12.085,12.085,1
20180101|2017-11-15 22:30,16,12.07,12.07,12.07,12.07,1
20180101|2017-11-15 23:00,16,12.07,12.07,12.07,12.07,2
20180101|2017-11-16 01:30,16,12.07,12.07,12.07,12.07,1
20180101|2017-11-16 02:00,16,12.07,12.07,12.03,12.03,19
20180101|2017-11-16 02:30,16,12.03,12.03,12.03,12.03,6
20180101|2017-11-16 03:00,16,12.03,12.03,12.03,12.03,14
20180101|2017-11-16 04:00,16,12.03,12.03,12.025,12.025,6
20180101|2017-11-16 05:00,16,12.03,12.03,12.03,12.03,1
20180101|2017-11-16 05:30,16,12.03,12.03,12.025,12.025,3
20180101|2017-11-16 06:30,16,12.02,12.02,12.02,12.02,2
20180101|2017-11-16 07:00,16,12.01,12.015,12.01,12.01,10
20180101|2017-11-16 07:30,16,12,12,12,12,3
20180101|2017-11-16 08:30,16,12.03,12.03,11.93,11.965,129
20180101|2017-11-16 09:00,16,11.965,12.02,11.965,12.02,61
20180101|2017-11-16 09:30,16,12.02,12.03,12.01,12.03,18
20180101|2017-11-16 10:00,16,12.03,12.06,12.02,12.06,51
20180101|2017-11-16 10:30,16,12.05,12.075,11.97,12.035,59
20180101|2017-11-16 11:00,16,12.055,12.06,12.03,12.06,9
20180101|2017-11-16 11:30,16,12.07,12.08,12.065,12.065,33
20180101|2017-11-16 12:00,16,12.07,12.095,12.07,12.085,52
20180101|2017-11-16 12:30,16,12.095,12.1,12.09,12.1,44
20180101|2017-11-16 13:00,16,12.09,12.175,12.09,12.15,94
20180101|2017-11-16 19:00,17,12.13,12.13,12.055,12.055,10
20180101|2017-11-16 20:30,17,12.1,12.1,12.1,12.1,1
20180101|2017-11-17 00:00,17,12.095,12.095,12.085,12.085,2
20180101|2017-11-17 01:30,17,12.085,12.085,12.085,12.085,1
20180101|2017-11-17 02:30,17,12.115,12.12,12.115,12.12,2
20180101|2017-11-17 06:00,17,12.12,12.12,12.12,12.12,1
20180101|2017-11-17 08:30,17,12.105,12.145,12.09,12.09,37
20180101|2017-11-17 09:00,17,12.1,12.145,12.1,12.145,28
20180101|2017-11-17 09:30,17,12.15,12.245,12.14,12.245,140
20180101|2017-11-17 10:00,17,12.245,12.27,12.195,12.195,99
20180101|2017-11-17 10:30,17,12.19,12.265,12.19,12.265,33
20180101|2017-11-17 11:00,17,12.27,12.28,12.26,12.27,27
20180101|2017-11-17 11:30,17,12.27,12.28,12.24,12.26,29
20180101|2017-11-17 12:00,17,12.26,12.28,12.255,12.28,22
20180101|2017-11-17 12:30,17,12.275,12.285,12.27,12.27,13
20180101|2017-11-17 13:00,17,12.27,12.3,12.27,12.295,50
20180101|2017-11-19 19:00,20,12.285,12.285,12.24,12.24,17
20180101|2017-11-19 19:30,20,12.24,12.24,12.22,12.22,8
20180101|2017-11-19 21:30,20,12.205,12.205,12.14,12.14,13
20180101|2017-11-19 22:30,20,12.17,12.205,12.17,12.205,2
20180101|2017-11-19 23:30,20,12.225,12.25,12.225,12.25,3
20180101|2017-11-20 02:30,20,12.28,12.28,12.28,12.28,2
20180101|2017-11-20 05:30,20,12.275,12.275,12.275,12.275,1
20180101|2017-11-20 08:30,20,12.26,12.305,12.26,12.305,51
20180101|2017-11-20 09:00,20,12.305,12.32,12.29,12.32,34
20180101|2017-11-20 09:30,20,12.32,12.32,12.31,12.32,49
20180101|2017-11-20 10:00,20,12.32,12.34,12.32,12.34,36
20180101|2017-11-20 10:30,20,12.34,12.355,12.33,12.355,66
20180101|2017-11-20 11:00,20,12.355,12.365,12.355,12.365,19
20180101|2017-11-20 11:30,20,12.36,12.37,12.33,12.33,27
20180101|2017-11-20 12:00,20,12.33,12.34,12.31,12.34,16
20180101|2017-11-20 12:30,20,12.34,12.38,12.335,12.375,22
20180101|2017-11-20 13:00,20,12.37,12.38,12.36,12.375,34
20180101|2017-11-20 19:00,21,12.305,12.305,12.305,12.305,1
20180101|2017-11-20 20:30,21,12.305,12.305,12.305,12.305,4
20180101|2017-11-21 02:30,21,12.32,12.32,12.32,12.32,1
20180101|2017-11-21 03:00,21,12.32,12.32,12.32,12.32,1
20180101|2017-11-21 03:30,21,12.32,12.32,12.32,12.32,1
20180101|2017-11-21 05:00,21,12.32,12.32,12.32,12.32,1
20180101|2017-11-21 08:30,21,12.33,12.33,12.315,12.315,23
20180101|2017-11-21 09:00,21,12.315,12.325,12.31,12.31,38
20180101|2017-11-21 09:30,21,12.32,12.36,12.32,12.36,25
20180101|2017-11-21 10:00,21,12.355,12.355,12.34,12.35,20
20180101|2017-11-21 10:30,21,12.34,12.36,12.34,12.36,19
20180101|2017-11-21 11:00,21,12.35,12.36,12.35,12.36,28
20180101|2017-11-21 11:30,21,12.355,12.355,12.34,12.34,45
20180101|2017-11-21 12:00,21,12.335,12.345,12.325,12.345,6
20180101|2017-11-21 12:30,21,12.35,12.35,12.34,12.34,25
20180101|2017-11-21 13:00,21,12.345,12.345,12.34,12.345,7
20180101|2017-11-21 19:00,22,12.31,12.31,12.31,12.31,5
20180101|2017-11-21 19:30,22,12.305,12.305,12.25,12.28,7
20180101|2017-11-21 21:30,22,12.3,12.3,12.3,12.3,3
20180101|2017-11-21 22:30,22,12.3,12.3,12.3,12.3,3
20180101|2017-11-21 23:30,22,12.305,12.33,12.305,12.33,5
20180101|2017-11-22 00:00,22,12.33,12.33,12.33,12.33,3
20180101|2017-11-22 00:30,22,12.325,12.325,12.325,12.325,1
20180101|2017-11-22 02:30,22,12.335,12.335,12.335,12.335,1
20180101|2017-11-22 03:00,22,12.34,12.355,12.34,12.355,9
20180101|2017-11-22 04:30,22,12.355,12.355,12.355,12.355,1
20180101|2017-11-22 05:00,22,12.355,12.355,12.355,12.355,1
20180101|2017-11-22 06:00,22,12.345,12.355,12.345,12.355,4
20180101|2017-11-22 06:30,22,12.355,12.375,12.35,12.35,17
20180101|2017-11-22 08:30,22,12.355,12.375,12.35,12.35,23
20180101|2017-11-22 09:00,22,12.34,12.37,12.33,12.34,39
20180101|2017-11-22 09:30,22,12.34,12.39,12.34,12.385,69
20180101|2017-11-22 10:00,22,12.39,12.41,12.375,12.39,61
20180101|2017-11-22 10:30,22,12.395,12.41,12.375,12.385,60
20180101|2017-11-22 11:00,22,12.365,12.42,12.355,12.41,26
20180101|2017-11-22 11:30,22,12.41,12.42,12.405,12.415,11
20180101|2017-11-22 12:00,22,12.415,12.415,12.405,12.41,9
20180101|2017-11-22 12:30,22,12.41,12.43,12.4,12.43,31
20180101|2017-11-22 13:00,22,12.42,12.425,12.42,12.425,26
20180101|2017-11-24 08:30,24,12.39,12.39,12.16,12.36,68
20180101|2017-11-24 09:00,24,12.355,12.385,12.3,12.38,31
20180101|2017-11-24 09:30,24,12.385,12.42,12.355,12.42,50
20180101|2017-11-24 10:00,24,12.42,12.43,12.395,12.425,53
20180101|2017-11-24 10:30,24,12.425,12.45,12.425,12.45,60
20180101|2017-11-24 11:00,24,12.45,12.45,12.435,12.45,23
20180101|2017-11-24 11:30,24,12.425,12.445,12.42,12.42,15
20180101|2017-11-24 12:00,24,12.41,12.415,12.41,12.415,9
20180101|2017-11-26 19:30,27,12.39,12.39,12.39,12.39,1
20180101|2017-11-27 02:30,27,12.37,12.37,12.37,12.37,1
20180101|2017-11-27 05:00,27,12.375,12.375,12.375,12.375,1
20180101|2017-11-27 05:30,27,12.385,12.385,12.385,12.385,1
20180101|2017-11-27 06:30,27,12.405,12.415,12.405,12.415,2
20180101|2017-11-27 07:00,27,12.42,12.43,12.42,12.43,5
20180101|2017-11-27 07:30,27,12.43,12.43,12.43,12.43,1
20180101|2017-11-27 08:30,27,12.41,12.42,12.335,12.42,41
20180101|2017-11-27 09:00,27,12.4,12.4,12.35,12.375,33
20180101|2017-11-27 09:30,27,12.4,12.4,12.355,12.39,24
20180101|2017-11-27 10:00,27,12.38,12.38,12.375,12.375,26
20180101|2017-11-27 10:30,27,12.38,12.38,12.365,12.365,37
20180101|2017-11-27 11:00,27,12.36,12.36,12.345,12.355,14
20180101|2017-11-27 11:30,27,12.34,12.35,12.31,12.35,29
20180101|2017-11-27 12:00,27,12.355,12.355,12.33,12.33,7
20180101|2017-11-27 12:30,27,12.35,12.36,12.325,12.325,19
20180101|2017-11-27 13:00,27,12.325,12.325,12.245,12.28,68
20180101|2017-11-27 19:00,28,12.26,12.26,12.26,12.26,2
20180101|2017-11-27 20:00,28,12.24,12.24,12.24,12.24,1
20180101|2017-11-27 20:30,28,12.24,12.24,12.24,12.24,1
20180101|2017-11-27 21:30,28,12.24,12.26,12.24,12.26,2
20180101|2017-11-27 22:00,28,12.245,12.245,12.245,12.245,1
20180101|2017-11-27 23:30,28,12.24,12.24,12.24,12.24,1
20180101|2017-11-28 01:00,28,12.27,12.27,12.27,12.27,1
20180101|2017-11-28 01:30,28,12.27,12.27,12.27,12.27,1
20180101|2017-11-28 02:00,28,12.27,12.27,12.245,12.245,5
20180101|2017-11-28 04:30,28,12.25,12.25,12.25,12.25,1
20180101|2017-11-28 05:30,28,12.27,12.27,12.27,12.27,2
20180101|2017-11-28 06:00,28,12.26,12.26,12.26,12.26,2
20180101|2017-11-28 06:30,28,12.26,12.26,12.26,12.26,1
20180101|2017-11-28 08:30,28,12.26,12.26,12.215,12.245,39
20180101|2017-11-28 09:00,28,12.245,12.27,12.23,12.26,28
20180101|2017-11-28 09:30,28,12.27,12.27,12.235,12.255,19
20180101|2017-11-28 10:00,28,12.255,12.26,12.235,12.235,13
20180101|2017-11-28 10:30,28,12.24,12.24,12.235,12.235,10
20180101|2017-11-28 11:00,28,12.24,12.29,12.24,12.285,25
20180101|2017-11-28 11:30,28,12.29,12.34,12.27,12.34,45
20180101|2017-11-28 12:00,28,12.31,12.31,12.295,12.295,6
20180101|2017-11-28 12:30,28,12.315,12.325,12.315,12.325,6
20180101|2017-11-28 13:00,28,12.325,12.325,12.29,12.315,10
20180101|2017-11-28 22:30,29,12.315,12.355,12.315,12.355,12
20180101|2017-11-28 23:30,29,12.3,12.3,12.285,12.285,3
20180101|2017-11-29 00:00,29,12.285,12.285,12.285,12.285,1
20180101|2017-11-29 01:00,29,12.315,12.315,12.315,12.315,2
20180101|2017-11-29 02:30,29,12.315,12.315,12.315,12.315,1
20180101|2017-11-29 05:30,29,12.32,12.32,12.32,12.32,1
20180101|2017-11-29 07:30,29,12.32,12.32,12.32,12.32,1
20180101|2017-11-29 08:30,29,12.34,12.38,12.29,12.345,76
20180101|2017-11-29 09:00,29,12.35,12.37,12.345,12.36,21
20180101|2017-11-29 09:30,29,12.36,12.39,12.36,12.39,47
20180101|2017-11-29 10:00,29,12.39,12.4,12.385,12.4,27
20180101|2017-11-29 10:30,29,12.4,12.4,12.38,12.38,7
20180101|2017-11-29 11:00,29,12.38,12.385,12.38,12.385,7
20180101|2017-11-29 11:30,29,12.385,12.4,12.375,12.4,18
20180101|2017-11-29 12:00,29,12.38,12.38,12.355,12.355,14
20180101|2017-11-29 12:30,29,12.38,12.405,12.38,12.405,18
20180101|2017-11-29 13:00,29,12.41,12.425,12.36,12.38,59
20180101|2017-11-29 19:00,30,12.37,12.375,12.37,12.375,6
20180101|2017-11-29 21:30,30,12.38,12.38,12.38,12.38,4
20180101|2017-11-29 23:30,30,12.38,12.38,12.38,12.38,10
20180101|2017-11-30 00:00,30,12.38,12.4,12.38,12.4,7
20180101|2017-11-30 00:30,30,12.4,12.4,12.4,12.4,1
20180101|2017-11-30 02:30,30,12.395,12.4,12.395,12.4,2
20180101|2017-11-30 05:30,30,12.4,12.4,12.4,12.4,1
20180101|2017-11-30 06:30,30,12.4,12.4,12.4,12.4,3
20180101|2017-11-30 07:00,30,12.39,12.39,12.39,12.39,1
20180101|2017-11-30 07:30,30,12.39,12.39,12.39,12.39,2
20180101|2017-11-30 08:30,30,12.4,12.415,12.38,12.39,39
20180101|2017-11-30 09:00,30,12.4,12.42,12.4,12.41,17
20180101|2017-11-30 09:30,30,12.415,12.455,12.415,12.445,62
20180101|2017-11-30 10:00,30,12.455,12.46,12.425,12.45,71
20180101|2017-11-30 10:30,30,12.445,12.58,12.445,12.49,231
20180101|2017-11-30 11:00,30,12.505,12.545,12.505,12.545,24
20180101|2017-11-30 11:30,30,12.545,12.55,12.535,12.535,15
20180101|2017-11-30 12:00,30,12.535,12.535,12.51,12.53,7
20180101|2017-11-30 12:30,30,12.535,12.55,12.535,12.54,16
20180101|2017-11-30 13:00,30,12.53,12.545,12.505,12.54,55
20180101|2017-11-30 19:00,1,12.485,12.53,12.485,12.53,16
20180101|2017-11-30 19:30,1,12.53,12.53,12.53,12.53,3
20180101|2017-11-30 20:00,1,12.53,12.53,12.53,12.53,2
20180101|2017-11-30 20:30,1,12.53,12.53,12.53,12.53,5
20180101|2017-11-30 21:00,1,12.54,12.54,12.535,12.535,11
20180101|2017-11-30 21:30,1,12.535,12.535,12.535,12.535,3
20180101|2017-12-01 02:30,1,12.54,12.54,12.54,12.54,1
20180101|2017-12-01 03:30,1,12.54,12.54,12.54,12.54,1
20180101|2017-12-01 05:30,1,12.53,12.53,12.53,12.53,2
20180101|2017-12-01 06:00,1,12.53,12.53,12.53,12.53,1
20180101|2017-12-01 06:30,1,12.53,12.53,12.53,12.53,1
20180101|2017-12-01 08:30,1,12.525,12.54,12.495,12.52,53
20180101|2017-12-01 09:00,1,12.515,12.53,12.495,12.52,68
20180101|2017-12-01 09:30,1,12.52,12.545,12.51,12.525,38
20180101|2017-12-01 10:00,1,12.525,12.53,12.52,12.52,15
20180101|2017-12-01 10:30,1,12.52,12.525,12.505,12.505,30
20180101|2017-12-01 11:00,1,12.51,12.525,12.485,12.525,18
20180101|2017-12-01 11:30,1,12.53,12.53,12.5,12.5,16
20180101|2017-12-01 12:00,1,12.51,12.51,12.495,12.495,10
20180101|2017-12-01 12:30,1,12.49,12.5,12.47,12.475,16
20180101|2017-12-01 13:00,1,12.48,12.485,12.44,12.46,33
20180101|2017-12-03 19:00,4,12.475,12.475,12.475,12.475,1
20180101|2017-12-03 19:30,4,12.46,12.46,12.435,12.435,4
20180101|2017-12-04 00:00,4,12.425,12.425,12.42,12.42,2
20180101|2017-12-04 03:30,4,12.41,12.41,12.41,12.41,1
20180101|2017-12-04 06:30,4,12.405,12.405,12.405,12.405,2
20180101|2017-12-04 07:00,4,12.41,12.41,12.41,12.41,3
20180101|2017-12-04 07:30,4,12.405,12.405,12.405,12.405,1
20180101|2017-12-04 08:30,4,12.405,12.475,12.115,12.225,248
20180101|2017-12-04 09:00,4,12.24,12.25,12.205,12.215,57
20180101|2017-12-04 09:30,4,12.205,12.225,12.18,12.205,13
20180101|2017-12-04 10:00,4,12.22,12.22,12.21,12.21,3
20180101|2017-12-04 10:30,4,12.205,12.25,12.205,12.23,28
20180101|2017-12-04 11:00,4,12.25,12.255,12.235,12.25,19
20180101|2017-12-04 11:30,4,12.25,12.25,12.225,12.225,6
20180101|2017-12-04 12:00,4,12.205,12.205,12.19,12.205,5
20180101|2017-12-04 12:30,4,12.225,12.255,12.225,12.255,4
20180101|2017-12-04 13:00,4,12.235,12.235,12.175,12.185,32
20180101|2017-12-04 19:00,5,12.2,12.23,12.2,12.215,18
20180101|2017-12-04 19:30,5,12.235,12.235,12.235,12.235,1
20180101|2017-12-04 20:00,5,12.22,12.22,12.22,12.22,1
20180101|2017-12-04 20:30,5,12.22,12.22,12.22,12.22,2
20180101|2017-12-05 02:00,5,12.225,12.225,12.225,12.225,2
20180101|2017-12-05 02:30,5,12.225,12.24,12.225,12.24,9
20180101|2017-12-05 04:00,5,12.25,12.25,12.25,12.25,1
20180101|2017-12-05 08:30,5,12.23,12.235,12.175,12.205,70
20180101|2017-12-05 09:00,5,12.215,12.23,12.21,12.21,6
20180101|2017-12-05 09:30,5,12.2,12.235,12.2,12.235,16
20180101|2017-12-05 10:00,5,12.24,12.305,12.24,12.24,48
20180101|2017-12-05 10:30,5,12.26,12.28,12.26,12.28,6
20180101|2017-12-05 11:00,5,12.29,12.36,12.275,12.31,39
20180101|2017-12-05 11:30,5,12.31,12.31,12.31,12.31,9
20180101|2017-12-05 12:00,5,12.305,12.31,12.3,12.3,4
20180101|2017-12-05 12:30,5,12.31,12.35,12.31,12.35,14
20180101|2017-12-05 13:00,5,12.35,12.35,12.325,12.33,11
20180101|2017-12-05 19:00,6,12.255,12.255,12.255,12.255,1
20180101|2017-12-05 22:00,6,12.3,12.3,12.3,12.3,1
20180101|2017-12-06 06:30,6,12.28,12.295,12.28,12.295,3
20180101|2017-12-06 07:00,6,12.3,12.3,12.3,12.3,1
20180101|2017-12-06 07:30,6,12.285,12.285,12.285,12.285,5
20180101|2017-12-06 08:30,6,12.3,12.39,12.28,12.35,83
20180101|2017-12-06 09:00,6,12.335,12.335,12.3,12.3,26
20180101|2017-12-06 09:30,6,12.295,12.325,12.29,12.325,28
20180101|2017-12-06 10:00,6,12.3,12.325,12.21,12.21,24
20180101|2017-12-06 10:30,6,12.205,12.205,12.2,12.2,14
20180101|2017-12-06 11:00,6,12.18,12.25,12.18,12.25,5
20180101|2017-12-06 11:30,6,12.205,12.205,12.205,12.205,5
20180101|2017-12-06 12:00,6,12.205,12.245,12.195,12.195,11
20180101|2017-12-06 12:30,6,12.205,12.225,12.205,12.225,3
20180101|2017-12-06 13:00,6,12.215,12.215,12.175,12.2,16
20180101|2017-12-06 19:00,7,12.15,12.15,12.15,12.15,2
20180101|2017-12-06 20:00,7,12.15,12.15,12.13,12.13,3
20180101|2017-12-06 21:00,7,12.13,12.13,12.13,12.13,1
20180101|2017-12-07 02:30,7,12.145,12.145,12.145,12.145,1
20180101|2017-12-07 06:30,7,12.135,12.135,12.135,12.135,1
20180101|2017-12-07 07:00,7,12.15,12.15,12.15,12.15,1
20180101|2017-12-07 07:30,7,12.16,12.165,12.135,12.135,8
20180101|2017-12-07 08:30,7,12.145,12.155,12.13,12.155,5
20180101|2017-12-07 09:00,7,12.14,12.15,12.135,12.15,10
20180101|2017-12-07 09:30,7,12.13,12.18,12.13,12.175,34
20180101|2017-12-07 10:00,7,12.19,12.19,12.19,12.19,2
20180101|2017-12-07 10:30,7,12.17,12.17,12.17,12.17,3
20180101|2017-12-07 11:30,7,12.17,12.17,12.15,12.15,27
20180101|2017-12-07 12:00,7,12.165,12.165,12.165,12.165,2
20180101|2017-12-07 12:30,7,12.16,12.16,12.145,12.155,13
20180101|2017-12-07 13:00,7,12.145,12.145,12.12,12.145,17
20180101|2017-12-07 19:00,8,12.135,12.145,12.135,12.145,3
20180101|2017-12-07 21:00,8,12.14,12.14,12.13,12.13,2
20180101|2017-12-08 04:30,8,12.13,12.13,12.13,12.13,1
20180101|2017-12-08 06:30,8,12.135,12.135,12.135,12.135,2
20180101|2017-12-08 08:30,8,12.065,12.09,12.025,12.035,85
20180101|2017-12-08 09:00,8,12.055,12.055,12.045,12.05,5
20180101|2017-12-08 09:30,8,12.05,12.085,12.04,12.07,23
20180101|2017-12-08 10:00,8,12.055,12.065,12.05,12.065,13
20180101|2017-12-08 11:00,8,12.06,12.06,12.06,12.06,2
20180101|2017-12-08 12:00,8,12.07,12.07,12.07,12.07,1
20180101|2017-12-08 12:30,8,12.09,12.09,12.06,12.06,4
20180101|2017-12-08 13:00,8,12.065,12.09,12.06,12.08,19
20180101|2017-12-10 19:00,11,12.105,12.125,12.105,12.105,13
20180101|2017-12-10 19:30,11,12.105,12.11,12.105,12.11,9
20180101|2017-12-10 20:00,11,12.105,12.105,12.105,12.105,2
20180101|2017-12-10 20:30,11,12.115,12.12,12.115,12.12,3
20180101|2017-12-10 21:00,11,12.12,12.12,12.12,12.12,1
20180101|2017-12-10 23:00,11,12.105,12.105,12.105,12.105,1
20180101|2017-12-11 00:00,11,12.08,12.08,12.08,12.08,1
20180101|2017-12-11 01:00,11,12.08,12.08,12.08,12.08,1
20180101|2017-12-11 01:30,11,12.075,12.075,12.075,12.075,1
20180101|2017-12-11 02:00,11,12.07,12.07,12.05,12.05,8
20180101|2017-12-11 02:30,11,12.055,12.055,12.055,12.055,2
20180101|2017-12-11 04:30,11,12.05,12.05,12.05,12.05,1
20180101|2017-12-11 05:00,11,12.05,12.055,12.05,12.055,5
20180101|2017-12-11 05:30,11,12.05,12.05,12.05,12.05,2
20180101|2017-12-11 06:30,11,12.05,12.05,12.05,12.05,1
20180101|2017-12-11 07:00,11,12.05,12.05,12.045,12.045,4
20180101|2017-12-11 08:30,11,12.05,12.06,12.035,12.045,20
20180101|2017-12-11 09:00,11,12.055,12.065,12.055,12.065,2
20180101|2017-12-11 09:30,11,12.065,12.065,12.06,12.06,6
20180101|2017-12-11 10:00,11,12.06,12.075,12.055,12.075,16
20180101|2017-12-11 10:30,11,12.07,12.07,12.07,12.07,5
20180101|2017-12-11 11:00,11,12.07,12.18,12.065,12.13,52
20180101|2017-12-11 11:30,11,12.15,12.155,12.15,12.155,5
20180101|2017-12-11 12:00,11,12.16,12.17,12.145,12.15,14
20180101|2017-12-11 12:30,11,12.17,12.18,12.155,12.17,10
20180101|2017-12-11 13:00,11,12.165,12.23,12.165,12.205,29
20180101|2017-12-11 19:00,12,12.2,12.245,12.2,12.245,4
20180101|2017-12-11 19:30,12,12.245,12.25,12.245,12.25,5
20180101|2017-12-11 20:00,12,12.25,12.255,12.245,12.255,6
20180101|2017-12-11 22:30,12,12.26,12.26,12.26,12.26,2
20180101|2017-12-11 23:30,12,12.27,12.28,12.27,12.28,4
20180101|2017-12-12 00:00,12,12.27,12.27,12.27,12.27,1
20180101|2017-12-12 02:30,12,12.28,12.28,12.28,12.28,1
20180101|2017-12-12 03:00,12,12.28,12.28,12.28,12.28,1
20180101|2017-12-12 05:00,12,12.285,12.285,12.285,12.285,6
20180101|2017-12-12 06:30,12,12.28,12.28,12.28,12.28,1
20180101|2017-12-12 07:00,12,12.27,12.27,12.27,12.27,1
20180101|2017-12-12 08:30,12,12.27,12.275,12.19,12.2,32
20180101|2017-12-12 09:00,12,12.2,12.22,12.195,12.195,15
20180101|2017-12-12 09:30,12,12.215,12.215,12.185,12.185,16
20180101|2017-12-12 10:00,12,12.19,12.2,12.19,12.2,11
20180101|2017-12-12 10:30,12,12.215,12.235,12.215,12.22,16
20180101|2017-12-12 11:00,12,12.21,12.21,12.155,12.2,35
20180101|2017-12-12 11:30,12,12.2,12.295,12.2,12.255,23
20180101|2017-12-12 12:00,12,12.25,12.25,12.205,12.24,13
20180101|2017-12-12 12:30,12,12.25,12.25,12.25,12.25,6
20180101|2017-12-12 13:00,12,12.255,12.285,12.185,12.185,67
20180101|2017-12-12 19:00,13,12.2,12.225,12.2,12.225,2
20180101|2017-12-12 20:00,13,12.22,12.22,12.205,12.205,9
20180101|2017-12-12 20:30,13,12.22,12.22,12.22,12.22,3
20180101|2017-12-12 21:00,13,12.24,12.245,12.24,12.245,3
20180101|2017-12-12 22:00,13,12.25,12.25,12.245,12.25,7
20180101|2017-12-12 23:30,13,12.25,12.25,12.25,12.25,1
20180101|2017-12-13 02:30,13,12.25,12.25,12.25,12.25,1
20180101|2017-12-13 03:00,13,12.25,12.25,12.25,12.25,1
20180101|2017-12-13 07:30,13,12.235,12.235,12.19,12.19,12
20180101|2017-12-13 08:30,13,12.195,12.195,12.165,12.165,29
20180101|2017-12-13 09:00,13,12.165,12.165,12.125,12.125,42
20180101|2017-12-13 09:30,13,12.115,12.115,12.095,12.095,11
20180101|2017-12-13 10:00,13,12.095,12.1,12.065,12.065,16
20180101|2017-12-13 10:30,13,12.07,12.075,12.055,12.065,15
20180101|2017-12-13 11:00,13,12.045,12.08,12.04,12.08,33
20180101|2017-12-13 11:30,13,12.065,12.08,12.05,12.07,11
20180101|2017-12-13 12:00,13,12.055,12.055,11.74,11.76,387
20180101|2017-12-13 12:30,13,11.775,11.825,11.76,11.78,61
20180101|2017-12-13 13:00,13,11.775,11.805,11.76,11.795,58
20180101|2017-12-13 19:00,14,11.835,11.835,11.835,11.835,1
20180101|2017-12-13 19:30,14,11.84,11.84,11.79,11.805,13
20180101|2017-12-13 21:00,14,11.82,11.82,11.82,11.82,4
20180101|2017-12-13 22:30,14,11.81,11.81,11.81,11.81,1
20180101|2017-12-13 23:00,14,11.8,11.8,11.8,11.8,3
20180101|2017-12-14 02:30,14,11.8,11.8,11.795,11.795,4
20180101|2017-12-14 07:00,14,11.8,11.8,11.8,11.8,1
20180101|2017-12-14 07:30,14,11.8,11.8,11.8,11.8,1
20180101|2017-12-14 08:30,14,11.8,11.82,11.8,11.8,62
20180101|2017-12-14 09:00,14,11.8,11.8,11.7,11.71,127
20180101|2017-12-14 09:30,14,11.715,11.75,11.705,11.735,46
20180101|2017-12-14 10:00,14,11.73,11.73,11.71,11.71,65
20180101|2017-12-14 10:30,14,11.71,11.71,11.7,11.7,29
20180101|2017-12-14 11:00,14,11.705,11.78,11.7,11.755,39
20180101|2017-12-14 11:30,14,11.79,11.815,11.79,11.8,28
20180101|2017-12-14 12:00,14,11.81,11.82,11.765,11.79,35
20180101|2017-12-14 12:30,14,11.78,11.78,11.7,11.73,29
20180101|2017-12-14 13:00,14,11.71,11.725,11.71,11.715,14
20180101|2017-12-14 19:00,15,11.75,11.75,11.75,11.75,1
20180101|2017-12-14 19:30,15,11.74,11.745,11.74,11.745,2
20180101|2017-12-14 23:30,15,11.735,11.735,11.735,11.735,1
20180101|2017-12-15 01:00,15,11.715,11.715,11.715,11.715,2
20180101|2017-12-15 02:30,15,11.71,11.71,11.71,11.71,1
20180101|2017-12-15 07:00,15,11.715,11.715,11.715,11.715,2
20180101|2017-12-15 08:30,15,11.725,11.785,11.725,11.735,18
20180101|2017-12-15 09:00,15,11.78,11.805,11.71,11.71,43
20180101|2017-12-15 09:30,15,11.725,11.74,11.71,11.74,25
20180101|2017-12-15 10:00,15,11.755,11.76,11.72,11.72,43
20180101|2017-12-15 10:30,15,11.725,11.725,11.725,11.725,5
20180101|2017-12-15 11:00,15,11.725,11.735,11.725,11.735,9
20180101|2017-12-15 11:30,15,11.725,11.725,11.72,11.72,13
20180101|2017-12-15 12:00,15,11.72,11.72,11.715,11.715,6
20180101|2017-12-15 12:30,15,11.72,11.72,11.705,11.71,36
20180101|2017-12-15 13:00,15,11.71,11.72,11.705,11.71,18
20180101|2017-12-17 19:00,18,11.715,11.73,11.705,11.715,14
20180101|2017-12-17 22:00,18,11.72,11.72,11.72,11.72,1
20180101|2017-12-18 02:30,18,11.72,11.72,11.72,11.72,1
20180101|2017-12-18 07:00,18,11.735,11.74,11.735,11.74,8
20180101|2017-12-18 08:30,18,11.74,11.75,11.725,11.725,12
20180101|2017-12-18 09:00,18,11.72,11.72,11.72,11.72,1
20180101|2017-12-18 09:30,18,11.71,11.735,11.705,11.725,40
20180101|2017-12-18 10:00,18,11.745,11.75,11.705,11.705,63
20180101|2017-12-18 10:30,18,11.705,11.715,11.66,11.665,80
20180101|2017-12-18 11:00,18,11.675,11.705,11.675,11.695,39
20180101|2017-12-18 11:30,18,11.695,11.695,11.69,11.69,21
20180101|2017-12-18 12:00,18,11.695,11.71,11.69,11.69,4
20180101|2017-12-18 12:30,18,11.69,11.705,11.685,11.685,13
20180101|2017-12-18 13:00,18,11.7,11.73,11.69,11.73,15
20180101|2017-12-18 19:00,19,11.745,11.745,11.72,11.72,15
20180101|2017-12-18 19:30,19,11.76,11.94,11.76,11.795,46
20180101|2017-12-18 20:00,19,11.82,11.82,11.82,11.82,1
20180101|2017-12-18 21:00,19,11.805,11.805,11.805,11.805,1
20180101|2017-12-18 22:30,19,11.805,11.805,11.805,11.805,2
20180101|2017-12-18 23:00,19,11.825,11.845,11.825,11.845,3
20180101|2017-12-19 00:30,19,11.84,11.84,11.82,11.82,2
20180101|2017-12-19 02:00,19,11.84,11.84,11.84,11.84,1
20180101|2017-12-19 07:30,19,11.815,11.815,11.8,11.8,8
20180101|2017-12-19 08:30,19,11.825,11.865,11.79,11.8,88
20180101|2017-12-19 09:00,19,11.795,11.82,11.775,11.78,28
20180101|2017-12-19 09:30,19,11.775,11.775,11.74,11.74,16
20180101|2017-12-19 10:00,19,11.74,11.745,11.735,11.735,11
20180101|2017-12-19 10:30,19,11.735,11.735,11.71,11.72,11
20180101|2017-12-19 11:00,19,11.715,11.715,11.655,11.685,93
20180101|2017-12-19 11:30,19,11.67,11.71,11.67,11.69,11
20180101|2017-12-19 12:00,19,11.695,11.745,11.69,11.745,11
20180101|2017-12-19 12:30,19,11.755,11.78,11.695,11.695,14
20180101|2017-12-19 13:00,19,11.72,11.72,11.695,11.72,5
20180101|2017-12-19 19:00,20,11.71,11.86,11.71,11.8,40
20180101|2017-12-20 00:30,20,11.81,11.81,11.735,11.79,11
20180101|2017-12-20 04:30,20,11.815,11.85,11.815,11.85,9
20180101|2017-12-20 05:00,20,11.855,11.855,11.855,11.855,1
20180101|2017-12-20 06:30,20,11.84,11.84,11.81,11.81,4
20180101|2017-12-20 07:00,20,11.805,11.815,11.805,11.815,2
20180101|2017-12-20 08:30,20,11.745,11.81,11.745,11.81,15
20180101|2017-12-20 09:00,20,11.81,11.81,11.74,11.765,37
20180101|2017-12-20 09:30,20,11.75,11.77,11.75,11.755,3
20180101|2017-12-20 10:00,20,11.775,11.79,11.765,11.77,13
20180101|2017-12-20 10:30,20,11.79,11.8,11.79,11.8,4
20180101|2017-12-20 11:00,20,11.8,11.81,11.775,11.775,6
20180101|2017-12-20 12:00,20,11.8,11.805,11.785,11.805,9
20180101|2017-12-20 12:30,20,11.775,11.85,11.775,11.825,48
20180101|2017-12-20 13:00,20,11.825,11.845,11.82,11.84,32
20180101|2017-12-20 19:00,21,11.8,11.8,11.77,11.77,5
20180101|2017-12-20 20:00,21,11.785,11.785,11.785,11.785,1
20180101|2017-12-20 23:30,21,11.805,11.805,11.785,11.785,2
20180101|2017-12-21 04:00,21,11.805,11.805,11.805,11.805,1
20180101|2017-12-21 04:30,21,11.82,11.83,11.82,11.83,3
20180101|2017-12-21 05:00,21,11.835,11.835,11.835,11.835,1
20180101|2017-12-21 06:00,21,11.835,11.835,11.835,11.835,1
20180101|2017-12-21 08:30,21,11.83,11.84,11.81,11.825,13
20180101|2017-12-21 09:00,21,11.81,11.83,11.795,11.795,19
20180101|2017-12-21 09:30,21,11.795,12.045,11.795,11.94,218
20180101|2017-12-21 10:00,21,11.95,11.98,11.95,11.965,5
20180101|2017-12-21 10:30,21,11.99,12,11.95,11.995,7
20180101|2017-12-21 11:00,21,12,12.03,11.965,12,49
20180101|2017-12-21 11:30,21,12,12.015,12,12.015,3
20180101|2017-12-21 12:00,21,11.98,11.98,11.955,11.98,11
20180101|2017-12-21 12:30,21,11.97,12,11.94,12,31
20180101|2017-12-21 13:00,21,11.995,12,11.965,11.985,25
20180101|2017-12-21 19:00,22,11.905,11.93,11.84,11.84,21
20180101|2017-12-21 19:30,22,11.86,11.86,11.845,11.86,4
20180101|2017-12-21 20:30,22,11.87,11.895,11.87,11.895,2
20180101|2017-12-21 21:00,22,11.915,11.99,11.86,11.945,21
20180101|2017-12-21 23:00,22,11.965,11.965,11.965,11.965,1
20180101|2017-12-22 03:30,22,11.965,11.995,11.965,11.995,3
20180101|2017-12-22 04:30,22,11.995,11.995,11.995,11.995,2
20180101|2017-12-22 05:30,22,11.965,11.965,11.965,11.965,4
20180101|2017-12-22 07:30,22,11.955,11.955,11.955,11.955,1
20180101|2017-12-22 09:30,22,11.92,11.935,11.905,11.935,11
20180101|2017-12-22 10:00,22,11.905,11.935,11.87,11.875,20
20180101|2017-12-22 10:30,22,11.87,11.93,11.87,11.9,33
20180101|2017-12-22 11:00,22,11.9,11.9,11.865,11.87,10
20180101|2017-12-22 11:30,22,11.895,11.975,11.895,11.965,46
20180101|2017-12-26 08:30,26,11.96,11.96,11.76,11.76,44
20180101|2017-12-26 09:00,26,11.74,11.805,11.725,11.795,29
20180101|2017-12-26 09:30,26,11.805,11.825,11.795,11.825,12
20180101|2017-12-26 10:00,26,11.795,11.795,11.795,11.795,1
20180101|2017-12-26 10:30,26,11.815,11.83,11.815,11.83,8
20180101|2017-12-26 11:00,26,11.83,11.83,11.795,11.805,11
20180101|2017-12-26 11:30,26,11.785,11.785,11.785,11.785,2
20180101|2017-12-26 12:00,26,11.8,11.8,11.8,11.8,2
20180101|2017-12-26 12:30,26,11.81,11.81,11.8,11.8,5
20180101|2017-12-26 13:00,26,11.845,11.845,11.79,11.845,27
20180101|2017-12-26 21:30,27,11.785,11.785,11.785,11.785,1
20180101|2017-12-26 23:30,27,11.82,11.845,11.82,11.845,2
20180101|2017-12-27 00:30,27,11.81,11.81,11.81,11.81,1
20180101|2017-12-27 07:30,27,11.805,11.805,11.805,11.805,2
20180101|2017-12-27 08:30,27,11.825,11.835,11.805,11.835,7
20180101|2017-12-27 09:00,27,11.835,11.835,11.81,11.82,4
20180101|2017-12-27 09:30,27,11.82,11.83,11.805,11.805,6
20180101|2017-12-27 10:30,27,11.81,11.81,11.81,11.81,1
20180101|2017-12-27 11:00,27,11.815,11.83,11.815,11.82,20
20180101|2017-12-27 11:30,27,11.82,11.825,11.815,11.82,14
20180101|2017-12-27 12:00,27,11.82,11.835,11.82,11.83,42
20180101|2017-12-27 13:00,27,11.8,11.8,11.8,11.8,10
20180101|2017-12-28 02:00,28,11.805,11.805,11.805,11.805,1
20180101|2017-12-28 09:00,28,11.77,11.77,11.66,11.66,8
20180101|2017-12-28 09:30,28,11.645,11.65,11.63,11.63,3
20180101|2017-12-28 10:00,28,11.645,11.655,11.63,11.635,10
20180101|2017-12-28 10:30,28,11.635,11.65,11.635,11.635,7
20180101|2017-12-28 11:00,28,11.63,11.63,11.58,11.595,16
20180101|2017-12-28 12:00,28,11.545,11.55,11.545,11.55,3
20180101|2017-12-28 12:30,28,11.55,11.645,11.55,11.645,2
20180101|2017-12-28 13:00,28,11.655,11.655,11.655,11.655,2
20180101|2017-12-28 19:30,29,11.6,11.6,11.6,11.6,1
20180101|2017-12-29 05:00,29,11.69,11.69,11.69,11.69,2
20180101|2017-12-29 09:00,29,11.57,11.57,11.565,11.57,35
20180101|2017-12-29 09:30,29,11.57,11.57,11.57,11.57,8
20180101|2017-12-29 10:00,29,11.57,11.57,11.57,11.57,4
20180101|2017-12-29 10:30,29,11.64,11.665,11.64,11.665,6
20180101|2017-12-29 11:00,29,11.665,11.665,11.665,11.665,9
20180101|2017-12-29 11:30,29,11.665,11.665,11.665,11.665,4
20180101|2017-12-29 12:00,29,11.665,11.68,11.665,11.665,27
20180101|2017-12-29 12:30,29,11.665,11.665,11.65,11.65,26
20180101|2017-12-29 13:00,29,11.65,11.69,11.65,11.69,13
20180101|2018-01-02 23:00,3,11.535,11.535,11.535,11.535,4
20180101|2018-01-02 23:30,3,11.535,11.535,11.535,11.535,7
20180101|2018-01-03 03:30,3,11.5,11.5,11.5,11.5,1
20180101|2018-01-03 04:30,3,11.5,11.5,11.5,11.5,3
20180101|2018-01-05 09:00,5,11.52,11.52,11.52,11.52,1
20180301|2017-04-26 12:30,26,10.4,10.4,10.4,10.4,1
20180301|2017-06-15 11:30,15,12.04,12.085,12.04,12.04,7
20180301|2017-06-15 13:00,15,12.16,12.16,12.16,12.16,5
20180301|2017-06-29 09:00,29,12.37,12.37,12.37,12.37,2
20180301|2017-06-29 09:30,29,12.37,12.37,12.37,12.37,12
20180301|2017-06-30 05:30,30,12.5,12.5,12.5,12.5,4
20180301|2017-06-30 08:30,30,12.5,12.5,12.5,12.5,13
20180301|2017-07-07 13:00,7,12.49,12.49,12.49,12.49,4
20180301|2017-07-09 21:00,10,12.55,12.55,12.55,12.55,4
20180301|2017-07-14 08:30,14,12.13,12.13,12.13,12.13,5
20180301|2017-07-14 12:30,14,12.1,12.1,12.1,12.1,2
20180301|2017-07-14 13:00,14,12.12,12.12,12.12,12.12,16
20180301|2017-07-25 12:00,25,12.635,12.67,12.635,12.67,3
20180301|2017-07-25 12:30,25,12.67,12.67,12.67,12.67,2
20180301|2017-07-25 13:00,25,12.67,12.74,12.67,12.74,11
20180301|2017-08-03 09:00,3,13.015,13.015,13.015,13.015,2
20180301|2017-08-07 10:00,7,12.63,12.63,12.625,12.625,4
20180301|2017-08-08 07:00,8,12.76,12.77,12.76,12.77,2
20180301|2017-08-10 08:30,10,12.845,12.845,12.83,12.83,4
20180301|2017-08-10 09:30,10,12.83,12.83,12.83,12.83,3
20180301|2017-08-11 05:30,11,12.875,12.88,12.875,12.88,2
20180301|2017-08-11 09:00,11,12.935,12.935,12.935,12.935,2
20180301|2017-08-11 09:30,11,12.99,12.99,12.99,12.99,1
20180301|2017-08-13 23:30,14,13.01,13.015,13.01,13.01,4
20180301|2017-08-22 07:30,22,12.86,12.88,12.86,12.88,2
20180301|2017-08-22 13:00,22,12.905,12.94,12.905,12.94,8
20180301|2017-08-23 13:00,23,12.98,12.98,12.98,12.98,2
20180301|2017-08-24 03:00,24,12.99,12.995,12.99,12.995,2
20180301|2017-08-24 19:00,25,13,13,13,13,1
20180301|2017-08-25 07:00,25,12.995,12.995,12.995,12.995,1
20180301|2017-08-25 08:30,25,13,13,13,13,5
20180301|2017-08-27 19:30,28,13.07,13.07,13.07,13.07,1
20180301|2017-08-27 21:00,28,13.07,13.07,13.07,13.07,3
20180301|2017-08-28 08:30,28,13.1,13.1,13.09,13.09,2
20180301|2017-08-28 09:00,28,13.18,13.18,13.18,13.18,5
20180301|2017-08-28 10:30,28,13,13,13,13,3
20180301|2017-08-28 12:30,28,13,13,12.99,12.99,7
20180301|2017-08-28 13:00,28,12.99,12.99,12.99,12.99,1
20180301|2017-08-29 01:00,29,12.815,12.815,12.8,12.8,6
20180301|2017-08-29 09:00,29,12.99,12.99,12.99,12.99,1
20180301|2017-08-29 09:30,29,12.96,12.97,12.955,12.97,7
20180301|2017-08-29 19:00,30,12.99,12.99,12.99,12.99,1
20180301|2017-08-31 10:00,31,13.155,13.155,13.135,13.135,6
20180301|2017-08-31 11:00,31,13.18,13.18,13.18,13.18,1
20180301|2017-08-31 12:30,31,13.18,13.22,13.18,13.22,13
20180301|2017-08-31 13:00,31,13.22,13.22,13.22,13.22,2
20180301|2017-08-31 19:30,1,13.2,13.2,13.2,13.2,5
20180301|2017-08-31 20:30,1,13.22,13.22,13.22,13.22,14
20180301|2017-09-01 08:30,1,13.215,13.25,13.215,13.25,42
20180301|2017-09-01 09:00,1,13.3,13.3,13.3,13.3,1
20180301|2017-09-01 09:30,1,13.31,13.31,13.31,13.31,4
20180301|2017-09-01 11:30,1,13.225,13.225,13.225,13.225,1
20180301|2017-09-05 09:30,5,13.1,13.105,13.1,13.1,8
20180301|2017-09-06 10:00,6,13.05,13.05,13.03,13.03,17
20180301|2017-09-07 08:30,7,13.11,13.11,13.11,13.11,1
20180301|2017-09-08 08:30,8,13.05,13.05,13.05,13.05,1
20180301|2017-09-12 11:00,12,13.11,13.22,13.11,13.22,14
20180301|2017-09-12 11:30,12,13.29,13.29,13.29,13.29,1
20180301|2017-09-12 19:00,13,13.26,13.26,13.25,13.25,8
20180301|2017-09-13 08:30,13,13.35,13.35,13.35,13.35,1
20180301|2017-09-13 10:30,13,13.345,13.345,13.345,13.345,3
20180301|2017-09-13 11:30,13,13.335,13.335,13.335,13.335,1
20180301|2017-09-21 00:30,21,13.25,13.25,13.25,13.25,1
20180301|2017-09-21 13:00,21,13.185,13.185,13.18,13.18,3
20180301|2017-09-25 04:00,25,12.6,12.6,12.6,12.6,2
20180301|2017-09-25 09:30,25,12.5,12.5,12.5,12.5,1
20180301|2017-09-25 11:00,25,12.3,12.3,12.3,12.3,1
20180301|2017-09-25 13:00,25,12.5,12.5,12.5,12.5,1
20180301|2017-09-27 11:30,27,12.23,12.23,12.23,12.23,4
20180301|2017-09-28 10:30,28,12.34,12.34,12.34,12.34,2
20180301|2017-09-28 12:30,28,12.425,12.425,12.425,12.425,5
20180301|2017-10-10 11:30,10,12.45,12.45,12.45,12.45,2
20180301|2017-10-10 12:30,10,12.515,12.515,12.515,12.515,1
20180301|2017-10-10 13:00,10,12.5,12.5,12.5,12.5,2
20180301|2017-10-11 09:30,11,12.535,12.535,12.515,12.515,3
20180301|2017-10-11 10:30,11,12.6,12.6,12.6,12.6,2
20180301|2017-10-11 11:00,11,12.6,12.62,12.6,12.62,4
20180301|2017-10-11 12:30,11,12.56,12.57,12.56,12.57,2
20180301|2017-10-12 11:00,12,12.72,12.745,12.72,12.745,5
20180301|2017-10-12 11:30,12,12.745,12.745,12.74,12.745,7
20180301|2017-10-12 12:30,12,12.795,12.795,12.79,12.79,3
20180301|2017-10-13 08:30,13,12.76,12.76,12.76,12.76,1
20180301|2017-10-15 19:00,16,12.72,12.72,12.72,12.72,1
20180301|2017-10-16 06:30,16,12.695,12.695,12.695,12.695,2
20180301|2017-10-18 09:30,18,12.475,12.475,12.475,12.475,2
20180301|2017-10-18 10:00,18,12.545,12.545,12.545,12.545,1
20180301|2017-10-18 11:00,18,12.45,12.45,12.4,12.4,60
20180301|2017-10-19 21:30,20,12.525,12.525,12.525,12.525,1
20180301|2017-10-19 22:00,20,12.53,12.53,12.53,12.53,1
20180301|2017-10-23 04:00,23,12.645,12.645,12.645,12.645,1
20180301|2017-10-24 06:30,24,12.5,12.5,12.5,12.5,3
20180301|2017-10-24 12:00,24,12.295,12.295,12.265,12.265,6
20180301|2017-10-24 12:30,24,12.23,12.23,12.185,12.185,10
20180301|2017-10-24 13:00,24,12.185,12.185,12.18,12.18,6
20180301|2017-10-25 08:30,25,12.18,12.18,12.18,12.18,30
20180301|2017-10-25 09:00,25,12.2,12.2,12.2,12.2,3
20180301|2017-10-25 10:30,25,12.205,12.205,12.205,12.205,1
20180301|2017-10-25 11:30,25,12.245,12.295,12.245,12.265,10
20180301|2017-10-26 07:00,26,12.225,12.225,12.22,12.22,2
20180301|2017-10-26 10:00,26,12.1,12.1,12.1,12.1,1
20180301|2017-10-26 10:30,26,12.09,12.09,12.09,12.09,4
20180301|2017-10-26 11:00,26,12.05,12.05,12.035,12.035,13
20180301|2017-10-26 13:00,26,12.035,12.035,12.035,12.035,3
20180301|2017-10-27 04:00,27,12.045,12.045,12.045,12.045,1
20180301|2017-10-27 08:30,27,12.03,12.03,12.015,12.015,3
20180301|2017-10-27 09:00,27,11.9,11.9,11.9,11.9,1
20180301|2017-10-27 09:30,27,11.99,11.995,11.99,11.995,4
20180301|2017-10-27 10:00,27,11.99,12.08,11.99,12.05,18
20180301|2017-10-27 10:30,27,12.05,12.125,12.05,12.125,34
20180301|2017-10-27 11:00,27,12.115,12.12,12.115,12.12,2
20180301|2017-10-27 12:00,27,12.145,12.145,12.145,12.145,3
20180301|2017-10-27 13:00,27,12.125,12.13,12.125,12.13,3
20180301|2017-10-30 08:30,30,12.005,12.005,11.98,11.98,20
20180301|2017-10-30 09:00,30,11.975,11.975,11.975,11.975,2
20180301|2017-10-30 09:30,30,11.99,12.025,11.99,12.025,21
20180301|2017-10-30 10:00,30,12.015,12.015,12.015,12.015,2
20180301|2017-10-30 11:30,30,11.98,11.98,11.98,11.98,2
20180301|2017-10-30 12:00,30,11.98,11.98,11.98,11.98,1
20180301|2017-10-30 12:30,30,12,12,12,12,1
20180301|2017-10-30 13:00,30,12,12.06,12,12.06,2
20180301|2017-10-31 07:30,31,11.895,11.895,11.895,11.895,2
20180301|2017-10-31 08:30,31,11.88,11.89,11.88,11.89,4
20180301|2017-10-31 09:30,31,11.855,11.855,11.855,11.855,8
20180301|2017-10-31 10:30,31,11.805,11.85,11.805,11.85,27
20180301|2017-10-31 11:00,31,11.85,11.85,11.85,11.85,8
20180301|2017-10-31 11:30,31,11.85,11.85,11.85,11.85,13
20180301|2017-10-31 12:30,31,11.85,11.85,11.85,11.85,27
20180301|2017-10-31 13:00,31,11.84,11.87,11.84,11.87,3
20180301|2017-11-01 02:30,1,11.91,11.91,11.91,11.91,1
20180301|2017-11-01 08:30,1,11.825,11.825,11.75,11.75,5
20180301|2017-11-01 09:00,1,11.715,11.715,11.69,11.69,5
20180301|2017-11-01 09:30,1,11.73,11.735,11.73,11.735,2
20180301|2017-11-01 10:00,1,11.695,11.695,11.63,11.645,6
20180301|2017-11-01 10:30,1,11.65,11.68,11.65,11.68,16
20180301|2017-11-01 11:30,1,11.7,11.745,11.7,11.745,5
20180301|2017-11-01 12:00,1,11.745,11.755,11.74,11.755,4
20180301|2017-11-01 12:30,1,11.8,11.8,11.8,11.8,3
20180301|2017-11-01 13:00,1,11.83,11.83,11.7,11.805,114
20180301|2017-11-02 09:30,2,11.76,11.76,11.76,11.76,9
20180301|2017-11-02 11:00,2,11.73,11.73,11.73,11.73,42
20180301|2017-11-02 11:30,2,11.72,11.72,11.72,11.72,14
20180301|2017-11-02 12:00,2,11.73,11.73,11.72,11.725,4
20180301|2017-11-02 13:00,2,11.72,11.73,11.72,11.73,17
20180301|2017-11-02 19:00,3,11.73,11.73,11.73,11.73,4
20180301|2017-11-02 20:30,3,11.75,11.815,11.75,11.815,33
20180301|2017-11-03 09:00,3,11.705,11.715,11.705,11.715,46
20180301|2017-11-03 09:30,3,11.75,11.75,11.75,11.75,5
20180301|2017-11-03 10:00,3,11.79,11.79,11.79,11.79,1
20180301|2017-11-03 10:30,3,11.79,11.79,11.79,11.79,4
20180301|2017-11-03 11:00,3,11.79,11.8,11.79,11.8,10
20180301|2017-11-03 11:30,3,11.8,11.8,11.8,11.8,1
20180301|2017-11-03 12:30,3,11.8,11.85,11.8,11.85,31
20180301|2017-11-03 13:00,3,11.87,11.87,11.82,11.82,33
20180301|2017-11-06 08:30,6,11.77,11.77,11.77,11.77,3
20180301|2017-11-06 09:00,6,11.745,11.745,11.71,11.715,9
20180301|2017-11-06 09:30,6,11.715,11.725,11.715,11.725,9
20180301|2017-11-06 10:00,6,11.725,11.75,11.725,11.75,7
20180301|2017-11-06 11:00,6,11.77,11.77,11.77,11.77,4
20180301|2017-11-06 11:30,6,11.77,11.77,11.77,11.77,2
20180301|2017-11-06 12:00,6,11.77,11.77,11.77,11.77,4
20180301|2017-11-06 12:30,6,11.77,11.77,11.77,11.77,5
20180301|2017-11-06 13:00,6,11.8,11.8,11.8,11.8,15
20180301|2017-11-07 08:30,7,11.82,11.82,11.82,11.82,2
20180301|2017-11-07 09:30,7,11.84,11.84,11.84,11.84,6
20180301|2017-11-07 11:00,7,11.76,11.76,11.745,11.745,5
20180301|2017-11-07 11:30,7,11.785,11.785,11.785,11.785,4
20180301|2017-11-07 12:30,7,11.805,11.805,11.8,11.8,7
20180301|2017-11-07 13:00,7,11.78,11.83,11.78,11.83,26
20180301|2017-11-08 02:00,8,11.79,11.79,11.79,11.79,1
20180301|2017-11-08 09:00,8,11.8,11.8,11.8,11.8,3
20180301|2017-11-08 09:30,8,11.8,11.8,11.8,11.8,20
20180301|2017-11-08 10:00,8,11.79,11.79,11.79,11.79,2
20180301|2017-11-08 10:30,8,11.79,11.8,11.79,11.8,24
20180301|2017-11-08 11:00,8,11.8,11.8,11.8,11.8,1
20180301|2017-11-08 12:00,8,11.75,11.75,11.75,11.75,5
20180301|2017-11-08 13:00,8,11.705,11.705,11.7,11.7,12
20180301|2017-11-09 09:30,9,11.7,11.7,11.7,11.7,4
20180301|2017-11-09 10:00,9,11.7,11.7,11.7,11.7,2
20180301|2017-11-09 10:30,9,11.72,11.75,11.72,11.75,8
20180301|2017-11-09 11:00,9,11.75,11.75,11.645,11.7,45
20180301|2017-11-09 11:30,9,11.7,11.7,11.7,11.7,16
20180301|2017-11-09 12:00,9,11.7,11.7,11.7,11.7,1
20180301|2017-11-09 12:30,9,11.7,11.7,11.7,11.7,9
20180301|2017-11-09 13:00,9,11.7,11.74,11.7,11.74,13
20180301|2017-11-10 10:00,10,11.72,11.72,11.695,11.695,4
20180301|2017-11-10 11:00,10,11.72,11.72,11.72,11.72,5
20180301|2017-11-13 06:30,13,11.72,11.72,11.72,11.72,1
20180301|2017-11-13 07:30,13,11.725,11.725,11.725,11.725,1
20180301|2017-11-13 09:00,13,11.72,11.72,11.675,11.675,3
20180301|2017-11-13 09:30,13,11.675,11.675,11.65,11.65,2
20180301|2017-11-13 10:30,13,11.61,11.645,11.61,11.645,4
20180301|2017-11-13 11:00,13,11.625,11.625,11.615,11.625,6
20180301|2017-11-13 12:30,13,11.65,11.65,11.65,11.65,1
20180301|2017-11-13 13:00,13,11.65,11.65,11.65,11.65,12
20180301|2017-11-14 09:00,14,11.715,11.715,11.715,11.715,46
20180301|2017-11-14 09:30,14,11.7,11.7,11.7,11.7,14
20180301|2017-11-14 10:00,14,11.7,11.7,11.695,11.695,21
20180301|2017-11-14 10:30,14,11.705,11.71,11.705,11.71,11
20180301|2017-11-14 12:30,14,11.73,11.74,11.73,11.74,7
20180301|2017-11-14 13:00,14,11.74,11.76,11.74,11.76,12
20180301|2017-11-15 05:00,15,11.965,11.97,11.965,11.97,3
20180301|2017-11-15 05:30,15,11.96,11.965,11.96,11.965,2
20180301|2017-11-15 07:00,15,11.965,11.965,11.965,11.965,7
20180301|2017-11-15 08:30,15,11.97,12.165,11.97,12.15,7
20180301|2017-11-15 10:00,15,12.33,12.33,12.225,12.225,3
20180301|2017-11-15 10:30,15,12.28,12.35,12.28,12.35,9
20180301|2017-11-15 11:00,15,12.26,12.35,12.215,12.35,12
20180301|2017-11-15 11:30,15,12.31,12.33,12.3,12.325,11
20180301|2017-11-15 12:00,15,12.34,12.34,12.34,12.34,3
20180301|2017-11-15 13:00,15,12.36,12.36,12.35,12.35,6
20180301|2017-11-16 02:00,16,12.35,12.35,12.32,12.32,3
20180301|2017-11-16 08:30,16,12.25,12.25,12.25,12.25,1
20180301|2017-11-16 09:00,16,12.25,12.25,12.25,12.25,8
20180301|2017-11-16 10:30,16,12.35,12.355,12.34,12.34,3
20180301|2017-11-16 12:00,16,12.37,12.37,12.37,12.37,12
20180301|2017-11-16 13:00,16,12.41,12.415,12.41,12.415,2
20180301|2017-11-17 08:30,17,12.415,12.415,12.39,12.39,3
20180301|2017-11-17 09:30,17,12.46,12.465,12.46,12.465,2
20180301|2017-11-17 10:00,17,12.53,12.53,12.475,12.475,28
20180301|2017-11-17 10:30,17,12.475,12.505,12.475,12.5,16
20180301|2017-11-17 11:00,17,12.555,12.555,12.555,12.555,4
20180301|2017-11-17 13:00,17,12.56,12.57,12.545,12.545,16
20180301|2017-11-19 19:00,20,12.515,12.515,12.515,12.515,1
20180301|2017-11-19 19:30,20,12.515,12.515,12.495,12.495,9
20180301|2017-11-19 21:30,20,12.48,12.48,12.41,12.41,13
20180301|2017-11-20 09:00,20,12.58,12.58,12.58,12.58,1
20180301|2017-11-20 12:30,20,12.655,12.655,12.655,12.655,1
20180301|2017-11-20 13:00,20,12.65,12.665,12.65,12.665,10
20180301|2017-11-21 09:00,21,12.605,12.605,12.6,12.6,25
20180301|2017-11-21 09:30,21,12.63,12.63,12.63,12.63,9
20180301|2017-11-21 10:00,21,12.645,12.645,12.645,12.645,5
20180301|2017-11-21 10:30,21,12.65,12.65,12.65,12.65,1
20180301|2017-11-21 11:00,21,12.65,12.65,12.65,12.65,1
20180301|2017-11-21 11:30,21,12.64,12.64,12.64,12.64,27
20180301|2017-11-22 03:00,22,12.63,12.65,12.63,12.65,13
20180301|2017-11-22 06:30,22,12.66,12.66,12.66,12.66,1
20180301|2017-11-22 08:30,22,12.66,12.66,12.645,12.645,4
20180301|2017-11-22 09:00,22,12.63,12.63,12.63,12.63,11
20180301|2017-11-22 09:30,22,12.63,12.67,12.63,12.67,26
20180301|2017-11-22 10:00,22,12.68,12.7,12.68,12.7,3
20180301|2017-11-22 10:30,22,12.695,12.695,12.695,12.695,1
20180301|2017-11-22 11:00,22,12.655,12.655,12.655,12.655,2
20180301|2017-11-22 11:30,22,12.705,12.705,12.695,12.695,2
20180301|2017-11-22 13:00,22,12.71,12.71,12.71,12.71,5
20180301|2017-11-24 09:00,24,12.615,12.615,12.615,12.615,1
20180301|2017-11-24 09:30,24,12.68,12.68,12.65,12.65,2
20180301|2017-11-24 10:00,24,12.7,12.71,12.685,12.7,12
20180301|2017-11-24 11:00,24,12.73,12.73,12.725,12.725,3
20180301|2017-11-24 11:30,24,12.73,12.73,12.72,12.72,2
20180301|2017-11-27 02:30,27,12.66,12.66,12.66,12.66,1
20180301|2017-11-27 08:30,27,12.64,12.64,12.64,12.64,1
20180301|2017-11-27 09:00,27,12.69,12.69,12.665,12.665,10
20180301|2017-11-27 09:30,27,12.665,12.665,12.665,12.665,1
20180301|2017-11-27 10:00,27,12.67,12.67,12.665,12.665,8
20180301|2017-11-27 10:30,27,12.67,12.67,12.655,12.655,7
20180301|2017-11-27 11:00,27,12.65,12.65,12.65,12.65,1
20180301|2017-11-27 11:30,27,12.63,12.63,12.63,12.63,3
20180301|2017-11-27 12:30,27,12.65,12.65,12.65,12.65,1
20180301|2017-11-27 13:00,27,12.62,12.62,12.56,12.575,11
20180301|2017-11-27 19:00,28,12.55,12.55,12.55,12.55,2
20180301|2017-11-27 21:30,28,12.55,12.55,12.55,12.55,1
20180301|2017-11-28 01:30,28,12.56,12.56,12.56,12.56,1
20180301|2017-11-28 02:00,28,12.56,12.56,12.56,12.56,4
20180301|2017-11-28 06:30,28,12.55,12.55,12.55,12.55,1
20180301|2017-11-28 09:00,28,12.56,12.56,12.545,12.55,5
20180301|2017-11-28 09:30,28,12.56,12.56,12.525,12.525,13
20180301|2017-11-28 10:00,28,12.55,12.55,12.55,12.55,2
20180301|2017-11-28 11:00,28,12.54,12.56,12.54,12.56,3
20180301|2017-11-28 11:30,28,12.58,12.6,12.58,12.6,5
20180301|2017-11-28 12:00,28,12.6,12.6,12.6,12.6,1
20180301|2017-11-28 22:30,29,12.61,12.61,12.61,12.61,2
20180301|2017-11-29 01:00,29,12.605,12.605,12.605,12.605,1
20180301|2017-11-29 08:30,29,12.665,12.665,12.65,12.65,2
20180301|2017-11-29 09:00,29,12.645,12.655,12.645,12.655,2
20180301|2017-11-29 09:30,29,12.675,12.685,12.67,12.67,6
20180301|2017-11-29 10:00,29,12.685,12.69,12.685,12.69,5
20180301|2017-11-29 10:30,29,12.68,12.68,12.68,12.68,4
20180301|2017-11-29 11:00,29,12.68,12.68,12.68,12.68,2
20180301|2017-11-29 11:30,29,12.68,12.69,12.68,12.685,10
20180301|2017-11-29 12:30,29,12.685,12.695,12.685,12.695,5
20180301|2017-11-29 13:00,29,12.7,12.715,12.695,12.715,10
20180301|2017-11-29 19:00,30,12.67,12.67,12.67,12.67,1
20180301|2017-11-29 23:30,30,12.68,12.68,12.68,12.68,10
20180301|2017-11-30 05:30,30,12.69,12.69,12.69,12.69,1
20180301|2017-11-30 06:00,30,12.695,12.695,12.695,12.695,1
20180301|2017-11-30 07:30,30,12.69,12.69,12.69,12.69,2
20180301|2017-11-30 08:30,30,12.69,12.695,12.675,12.685,10
20180301|2017-11-30 09:00,30,12.68,12.7,12.68,12.695,4
20180301|2017-11-30 09:30,30,12.72,12.75,12.72,12.75,5
20180301|2017-11-30 10:00,30,12.745,12.75,12.735,12.75,20
20180301|2017-11-30 10:30,30,12.765,12.855,12.76,12.84,35
20180301|2017-11-30 11:00,30,12.83,12.84,12.83,12.83,6
20180301|2017-11-30 11:30,30,12.83,12.83,12.83,12.83,1
20180301|2017-11-30 12:00,30,12.83,12.83,12.805,12.805,4
20180301|2017-11-30 13:00,30,12.825,12.825,12.825,12.825,1
20180301|2017-11-30 20:00,1,12.83,12.83,12.83,12.83,2
20180301|2017-12-01 08:30,1,12.8,12.82,12.8,12.82,2
20180301|2017-12-01 09:00,1,12.815,12.82,12.79,12.82,10
20180301|2017-12-01 09:30,1,12.83,12.83,12.83,12.83,3
20180301|2017-12-01 10:00,1,12.82,12.82,12.82,12.82,1
20180301|2017-12-01 10:30,1,12.82,12.82,12.81,12.81,2
20180301|2017-12-01 11:00,1,12.8,12.81,12.8,12.81,3
20180301|2017-12-01 11:30,1,12.81,12.81,12.81,12.81,2
20180301|2017-12-01 12:30,1,12.775,12.775,12.775,12.775,1
20180301|2017-12-01 13:00,1,12.78,12.78,12.735,12.735,8
20180301|2017-12-04 07:00,4,12.71,12.71,12.71,12.71,4
20180301|2017-12-04 07:30,4,12.7,12.7,12.7,12.7,2
20180301|2017-12-04 08:30,4,12.7,12.77,12.425,12.54,75
20180301|2017-12-04 09:00,4,12.53,12.54,12.5,12.54,6
20180301|2017-12-04 09:30,4,12.52,12.52,12.495,12.495,7
20180301|2017-12-04 10:30,4,12.495,12.54,12.495,12.54,9
20180301|2017-12-04 11:00,4,12.55,12.55,12.55,12.55,3
20180301|2017-12-04 12:30,4,12.55,12.55,12.55,12.55,1
20180301|2017-12-04 13:00,4,12.47,12.47,12.47,12.47,1
20180301|2017-12-04 19:00,5,12.525,12.53,12.525,12.53,9
20180301|2017-12-04 19:30,5,12.535,12.535,12.535,12.535,1
20180301|2017-12-04 21:30,5,12.53,12.53,12.53,12.53,1
20180301|2017-12-05 02:30,5,12.52,12.53,12.52,12.53,6
20180301|2017-12-05 05:00,5,12.55,12.55,12.55,12.55,1
20180301|2017-12-05 08:30,5,12.525,12.525,12.48,12.5,16
20180301|2017-12-05 09:00,5,12.52,12.525,12.51,12.51,5
20180301|2017-12-05 09:30,5,12.51,12.51,12.51,12.51,2
20180301|2017-12-05 10:00,5,12.55,12.59,12.55,12.59,6
20180301|2017-12-05 11:00,5,12.59,12.605,12.58,12.6,9
20180301|2017-12-05 11:30,5,12.6,12.6,12.6,12.6,9
20180301|2017-12-05 12:00,5,12.6,12.6,12.6,12.6,2
20180301|2017-12-05 12:30,5,12.6,12.63,12.6,12.63,8
20180301|2017-12-05 13:00,5,12.645,12.645,12.615,12.625,3
20180301|2017-12-06 00:30,6,12.59,12.595,12.59,12.595,2
20180301|2017-12-06 06:30,6,12.595,12.595,12.595,12.595,2
20180301|2017-12-06 07:30,6,12.585,12.585,12.585,12.585,4
20180301|2017-12-06 08:30,6,12.59,12.665,12.59,12.665,8
20180301|2017-12-06 09:30,6,12.595,12.625,12.58,12.625,35
20180301|2017-12-06 10:00,6,12.625,12.625,12.52,12.52,12
20180301|2017-12-06 10:30,6,12.5,12.5,12.5,12.5,2
20180301|2017-12-06 11:30,6,12.5,12.5,12.5,12.5,2
20180301|2017-12-06 12:00,6,12.535,12.545,12.515,12.515,5
20180301|2017-12-06 19:00,7,12.45,12.45,12.45,12.45,1
20180301|2017-12-06 20:00,7,12.45,12.45,12.43,12.43,3
20180301|2017-12-06 21:00,7,12.43,12.43,12.43,12.43,1
20180301|2017-12-07 07:30,7,12.45,12.45,12.435,12.435,3
20180301|2017-12-07 08:30,7,12.445,12.445,12.445,12.445,1
20180301|2017-12-07 09:00,7,12.44,12.44,12.43,12.43,11
20180301|2017-12-07 09:30,7,12.43,12.445,12.43,12.445,3
20180301|2017-12-07 10:00,7,12.485,12.485,12.485,12.485,3
20180301|2017-12-07 10:30,7,12.485,12.485,12.485,12.485,1
20180301|2017-12-07 11:00,7,12.48,12.48,12.48,12.48,6
20180301|2017-12-07 11:30,7,12.48,12.48,12.445,12.445,14
20180301|2017-12-07 12:00,7,12.465,12.465,12.465,12.465,2
20180301|2017-12-07 12:30,7,12.46,12.46,12.46,12.46,1
20180301|2017-12-07 13:00,7,12.455,12.455,12.42,12.445,4
20180301|2017-12-07 21:00,8,12.435,12.435,12.435,12.435,1
20180301|2017-12-08 04:30,8,12.43,12.43,12.43,12.43,1
20180301|2017-12-08 06:30,8,12.43,12.43,12.43,12.43,1
20180301|2017-12-08 08:30,8,12.415,12.415,12.32,12.32,32
20180301|2017-12-08 09:30,8,12.365,12.38,12.355,12.37,21
20180301|2017-12-08 10:00,8,12.345,12.365,12.345,12.365,4
20180301|2017-12-08 10:30,8,12.355,12.355,12.355,12.355,1
20180301|2017-12-08 11:00,8,12.36,12.36,12.355,12.355,2
20180301|2017-12-08 12:00,8,12.37,12.37,12.37,12.37,1
20180301|2017-12-08 12:30,8,12.37,12.37,12.37,12.37,1
20180301|2017-12-10 19:00,11,12.4,12.4,12.4,12.4,1
20180301|2017-12-10 20:00,11,12.4,12.4,12.4,12.4,1
20180301|2017-12-10 20:30,11,12.42,12.42,12.42,12.42,1
20180301|2017-12-11 00:00,11,12.375,12.375,12.375,12.375,2
20180301|2017-12-11 01:30,11,12.395,12.395,12.395,12.395,1
20180301|2017-12-11 02:00,11,12.365,12.365,12.365,12.365,1
20180301|2017-12-11 06:30,11,12.345,12.345,12.345,12.345,2
20180301|2017-12-11 07:00,11,12.345,12.345,12.345,12.345,2
20180301|2017-12-11 08:30,11,12.345,12.345,12.33,12.34,20
20180301|2017-12-11 10:00,11,12.36,12.36,12.35,12.35,2
20180301|2017-12-11 10:30,11,12.37,12.37,12.37,12.37,1
20180301|2017-12-11 11:00,11,12.37,12.48,12.365,12.475,37
20180301|2017-12-11 11:30,11,12.45,12.455,12.45,12.455,2
20180301|2017-12-11 12:30,11,12.475,12.48,12.475,12.48,5
20180301|2017-12-11 13:00,11,12.525,12.525,12.5,12.5,3
20180301|2017-12-11 19:00,12,12.5,12.545,12.5,12.545,4
20180301|2017-12-11 20:00,12,12.55,12.55,12.55,12.55,4
20180301|2017-12-12 00:00,12,12.58,12.58,12.565,12.565,7
20180301|2017-12-12 02:30,12,12.575,12.575,12.575,12.575,1
20180301|2017-12-12 05:00,12,12.58,12.59,12.58,12.59,3
20180301|2017-12-12 08:30,12,12.53,12.53,12.485,12.485,8
20180301|2017-12-12 09:00,12,12.52,12.52,12.49,12.49,10
20180301|2017-12-12 09:30,12,12.485,12.485,12.485,12.485,1
20180301|2017-12-12 10:00,12,12.49,12.5,12.49,12.5,9
20180301|2017-12-12 10:30,12,12.53,12.53,12.53,12.53,1
20180301|2017-12-12 11:00,12,12.5,12.5,12.46,12.47,9
20180301|2017-12-12 11:30,12,12.5,12.58,12.5,12.58,3
20180301|2017-12-12 12:00,12,12.53,12.54,12.525,12.54,6
20180301|2017-12-12 13:00,12,12.575,12.59,12.535,12.535,7
20180301|2017-12-12 20:00,13,12.515,12.515,12.515,12.515,1
20180301|2017-12-12 23:30,13,12.545,12.545,12.545,12.545,1
20180301|2017-12-13 02:30,13,12.545,12.545,12.545,12.545,1
20180301|2017-12-13 07:30,13,12.48,12.48,12.48,12.48,1
20180301|2017-12-13 08:30,13,12.48,12.48,12.465,12.465,7
20180301|2017-12-13 09:00,13,12.46,12.46,12.46,12.46,1
20180301|2017-12-13 09:30,13,12.395,12.395,12.385,12.385,3
20180301|2017-12-13 10:00,13,12.395,12.395,12.395,12.395,1
20180301|2017-12-13 10:30,13,12.37,12.37,12.35,12.35,9
20180301|2017-12-13 11:00,13,12.34,12.36,12.34,12.36,11
20180301|2017-12-13 11:30,13,12.35,12.385,12.35,12.37,13
20180301|2017-12-13 12:00,13,12.35,12.35,12.04,12.055,109
20180301|2017-12-13 12:30,13,12.075,12.12,12.055,12.075,44
20180301|2017-12-13 13:00,13,12.06,12.095,12.06,12.09,23
20180301|2017-12-13 22:30,14,12.11,12.11,12.11,12.11,2
20180301|2017-12-13 23:00,14,12.1,12.1,12.1,12.1,1
20180301|2017-12-14 02:30,14,12.1,12.1,12.095,12.095,2
20180301|2017-12-14 07:00,14,12.1,12.1,12.1,12.1,2
20180301|2017-12-14 08:30,14,12.1,12.12,12.095,12.1,23
20180301|2017-12-14 09:00,14,12.1,12.1,12,12.02,50
20180301|2017-12-14 09:30,14,12.02,12.045,12.02,12.045,21
20180301|2017-12-14 10:00,14,12.03,12.03,12.005,12.005,64
20180301|2017-12-14 10:30,14,12.005,12.005,12,12,17
20180301|2017-12-14 11:00,14,12.005,12.05,12.005,12.05,14
20180301|2017-12-14 11:30,14,12.09,12.11,12.085,12.11,21
20180301|2017-12-14 12:00,14,12.09,12.09,12.065,12.09,5
20180301|2017-12-14 12:30,14,12.08,12.08,12,12.005,15
20180301|2017-12-14 13:00,14,12,12.02,12,12.005,12
20180301|2017-12-14 19:30,15,12.035,12.035,12.035,12.035,1
20180301|2017-12-14 23:30,15,12.05,12.05,12.03,12.03,2
20180301|2017-12-15 01:00,15,12.01,12.01,12,12,3
20180301|2017-12-15 07:00,15,12.005,12.005,12.005,12.005,2
20180301|2017-12-15 08:30,15,12.04,12.08,12.04,12.04,12
20180301|2017-12-15 09:00,15,12.075,12.085,12.005,12.005,37
20180301|2017-12-15 09:30,15,12.005,12.025,12.005,12.025,28
20180301|2017-12-15 10:00,15,12.025,12.025,12.005,12.02,29
20180301|2017-12-15 10:30,15,12.02,12.035,12.02,12.02,6
20180301|2017-12-15 11:00,15,12.02,12.03,12.02,12.025,13
20180301|2017-12-15 11:30,15,12.02,12.02,12.01,12.015,8
20180301|2017-12-15 12:00,15,12.01,12.01,12.01,12.01,1
20180301|2017-12-15 12:30,15,12.01,12.01,12.01,12.01,9
20180301|2017-12-15 13:00,15,12,12.015,12,12.015,12
20180301|2017-12-17 22:00,18,12.015,12.015,12.015,12.015,1
20180301|2017-12-18 07:00,18,12.025,12.03,12.025,12.03,5
20180301|2017-12-18 08:30,18,12.045,12.055,12,12.01,21
20180301|2017-12-18 09:00,18,12.01,12.025,12,12,8
20180301|2017-12-18 09:30,18,12,12.02,12,12.01,34
20180301|2017-12-18 10:00,18,12.01,12.015,12,12.01,64
20180301|2017-12-18 10:30,18,12,12.005,11.95,11.95,67
20180301|2017-12-18 11:00,18,11.965,12,11.965,11.995,23
20180301|2017-12-18 11:30,18,11.985,11.995,11.98,11.98,7
20180301|2017-12-18 12:00,18,11.97,12.005,11.97,12.005,6
20180301|2017-12-18 12:30,18,11.985,11.985,11.985,11.985,1
20180301|2017-12-18 13:00,18,11.98,12.025,11.98,12.025,6
20180301|2017-12-18 19:00,19,12.03,12.03,12.02,12.02,13
20180301|2017-12-18 19:30,19,12.08,12.2,12.08,12.185,7
20180301|2017-12-18 21:00,19,12.1,12.1,12.1,12.1,1
20180301|2017-12-18 21:30,19,12.07,12.07,12.07,12.07,1
20180301|2017-12-18 22:30,19,12.1,12.1,12.1,12.1,3
20180301|2017-12-19 02:00,19,12.115,12.115,12.115,12.115,1
20180301|2017-12-19 04:00,19,12.135,12.135,12.135,12.135,1
20180301|2017-12-19 07:30,19,12.11,12.11,12.105,12.105,6
20180301|2017-12-19 08:30,19,12.155,12.155,12.08,12.095,30
20180301|2017-12-19 09:00,19,12.105,12.115,12.07,12.07,17
20180301|2017-12-19 09:30,19,12.07,12.07,12.03,12.03,18
20180301|2017-12-19 10:00,19,12.03,12.04,12.025,12.035,13
20180301|2017-12-19 10:30,19,12.025,12.025,12,12,12
20180301|2017-12-19 11:00,19,12,12,11.95,11.99,48
20180301|2017-12-19 11:30,19,11.96,11.96,11.955,11.955,3
20180301|2017-12-19 12:00,19,12.01,12.04,12.01,12.04,10
20180301|2017-12-19 12:30,19,12.045,12.06,11.995,11.995,9
20180301|2017-12-19 13:00,19,12.025,12.025,12.01,12.01,3
20180301|2017-12-19 19:00,20,12.005,12.085,12.005,12.085,2
20180301|2017-12-20 00:30,20,12.105,12.105,12.04,12.04,4
20180301|2017-12-20 04:30,20,12.14,12.145,12.105,12.105,5
20180301|2017-12-20 08:30,20,12.05,12.065,12.03,12.05,12
20180301|2017-12-20 09:00,20,12.05,12.05,12.02,12.05,29
20180301|2017-12-20 09:30,20,12.035,12.055,12.035,12.04,4
20180301|2017-12-20 10:00,20,12.06,12.065,12.05,12.055,12
20180301|2017-12-20 10:30,20,12.085,12.09,12.085,12.09,8
20180301|2017-12-20 11:00,20,12.09,12.095,12.085,12.085,4
20180301|2017-12-20 11:30,20,12.06,12.06,12.06,12.06,1
20180301|2017-12-20 12:00,20,12.085,12.085,12.06,12.06,3
20180301|2017-12-20 12:30,20,12.06,12.135,12.06,12.105,10
20180301|2017-12-20 13:00,20,12.105,12.13,12.105,12.125,15
20180301|2017-12-21 04:30,21,12.1,12.115,12.1,12.115,5
20180301|2017-12-21 06:00,21,12.12,12.12,12.12,12.12,4
20180301|2017-12-21 06:30,21,12.11,12.11,12.105,12.105,2
20180301|2017-12-21 08:30,21,12.105,12.11,12.09,12.095,11
20180301|2017-12-21 09:00,21,12.095,12.095,12.08,12.085,21
20180301|2017-12-21 09:30,21,12.085,12.305,12.075,12.27,132
20180301|2017-12-21 10:00,21,12.25,12.27,12.245,12.245,6
20180301|2017-12-21 10:30,21,12.275,12.285,12.23,12.23,11
20180301|2017-12-21 11:00,21,12.29,12.315,12.25,12.315,24
20180301|2017-12-21 11:30,21,12.28,12.28,12.28,12.28,1
20180301|2017-12-21 12:00,21,12.26,12.26,12.23,12.24,27
20180301|2017-12-21 12:30,21,12.25,12.285,12.22,12.285,20
20180301|2017-12-21 13:00,21,12.255,12.285,12.255,12.28,5
20180301|2017-12-21 19:00,22,12.185,12.185,12.12,12.12,25
20180301|2017-12-21 19:30,22,12.125,12.145,12.125,12.145,4
20180301|2017-12-21 20:30,22,12.155,12.18,12.155,12.18,2
20180301|2017-12-21 21:00,22,12.215,12.28,12.175,12.185,12
20180301|2017-12-22 01:30,22,12.245,12.245,12.245,12.245,1
20180301|2017-12-22 03:30,22,12.245,12.245,12.245,12.245,2
20180301|2017-12-22 04:30,22,12.28,12.285,12.28,12.285,4
20180301|2017-12-22 05:30,22,12.25,12.25,12.25,12.25,1
20180301|2017-12-22 07:30,22,12.24,12.24,12.24,12.24,1
20180301|2017-12-22 09:30,22,12.205,12.22,12.19,12.19,8
20180301|2017-12-22 10:00,22,12.195,12.215,12.15,12.17,22
20180301|2017-12-22 10:30,22,12.155,12.2,12.15,12.185,16
20180301|2017-12-22 11:00,22,12.17,12.17,12.13,12.13,4
20180301|2017-12-22 11:30,22,12.13,12.23,12.13,12.23,5
20180301|2017-12-26 08:30,26,12.185,12.215,12.055,12.055,46
20180301|2017-12-26 09:00,26,12.045,12.09,12.015,12.075,27
20180301|2017-12-26 09:30,26,12.085,12.11,12.075,12.11,21
20180301|2017-12-26 10:00,26,12.08,12.08,12.08,12.08,1
20180301|2017-12-26 10:30,26,12.1,12.11,12.08,12.105,12
20180301|2017-12-26 11:00,26,12.115,12.115,12.07,12.07,12
20180301|2017-12-26 11:30,26,12.09,12.09,12.09,12.09,1
20180301|2017-12-26 12:00,26,12.12,12.12,12.09,12.09,9
20180301|2017-12-26 12:30,26,12.095,12.125,12.095,12.125,4
20180301|2017-12-26 13:00,26,12.13,12.13,12.055,12.13,44
20180301|2017-12-26 19:00,27,12.055,12.055,12.055,12.055,1
20180301|2017-12-26 21:30,27,12.075,12.075,12.075,12.075,1
20180301|2017-12-26 23:30,27,12.105,12.105,12.105,12.105,1
20180301|2017-12-27 00:00,27,12.13,12.13,12.13,12.13,1
20180301|2017-12-27 00:30,27,12.1,12.1,12.1,12.1,1
20180301|2017-12-27 07:30,27,12.095,12.095,12.095,12.095,1
20180301|2017-12-27 08:30,27,12.11,12.125,12.09,12.12,13
20180301|2017-12-27 09:00,27,12.12,12.12,12.09,12.09,23
20180301|2017-12-27 09:30,27,12.11,12.115,12.09,12.09,13
20180301|2017-12-27 10:00,27,12.09,12.095,12.09,12.09,6
20180301|2017-12-27 10:30,27,12.09,12.095,12.09,12.09,4
20180301|2017-12-27 11:00,27,12.105,12.12,12.105,12.11,26
20180301|2017-12-27 11:30,27,12.11,12.11,12.09,12.11,12
20180301|2017-12-27 12:00,27,12.105,12.12,12.105,12.115,11
20180301|2017-12-27 12:30,27,12.095,12.095,12.095,12.095,2
20180301|2017-12-27 13:00,27,12.095,12.095,12.07,12.095,16
20180301|2017-12-27 20:00,28,12.095,12.095,12.09,12.09,2
20180301|2017-12-28 02:00,28,12.09,12.09,12.09,12.09,1
20180301|2017-12-28 02:30,28,12.075,12.075,12.075,12.075,1
20180301|2017-12-28 08:30,28,12.085,12.085,12.045,12.07,22
20180301|2017-12-28 09:00,28,12.065,12.065,11.9,11.9,130
20180301|2017-12-28 09:30,28,11.9,11.94,11.9,11.935,21
20180301|2017-12-28 10:00,28,11.94,11.95,11.925,11.93,13
20180301|2017-12-28 10:30,28,11.93,11.945,11.92,11.925,19
20180301|2017-12-28 11:00,28,11.92,11.925,11.85,11.85,39
20180301|2017-12-28 11:30,28,11.845,11.845,11.805,11.81,30
20180301|2017-12-28 12:00,28,11.805,11.825,11.8,11.81,31
20180301|2017-12-28 12:30,28,11.81,11.94,11.81,11.935,60
20180301|2017-12-28 13:00,28,11.935,11.965,11.93,11.94,49
20180301|2017-12-28 19:00,29,11.935,11.935,11.85,11.85,10
20180301|2017-12-28 19:30,29,11.85,11.885,11.85,11.885,11
20180301|2017-12-28 20:00,29,11.9,11.9,11.89,11.89,2
20180301|2017-12-28 21:00,29,11.89,11.89,11.89,11.89,1
20180301|2017-12-28 21:30,29,11.89,11.91,11.89,11.91,5
20180301|2017-12-28 23:30,29,11.925,11.925,11.925,11.925,1
20180301|2017-12-29 05:00,29,11.94,11.94,11.94,11.94,2
20180301|2017-12-29 07:00,29,11.925,11.925,11.925,11.925,2
20180301|2017-12-29 07:30,29,11.925,11.925,11.92,11.92,5
20180301|2017-12-29 08:30,29,11.92,11.92,11.875,11.88,19
20180301|2017-12-29 09:00,29,11.88,11.88,11.8,11.835,92
20180301|2017-12-29 09:30,29,11.83,11.86,11.82,11.855,18
20180301|2017-12-29 10:00,29,11.845,11.88,11.83,11.88,16
20180301|2017-12-29 10:30,29,11.89,11.93,11.855,11.925,36
20180301|2017-12-29 11:00,29,11.925,11.925,11.91,11.91,31
20180301|2017-12-29 11:30,29,11.91,11.91,11.895,11.895,19
20180301|2017-12-29 12:00,29,11.895,11.915,11.895,11.905,33
20180301|2017-12-29 12:30,29,11.9,11.905,11.865,11.87,44
20180301|2017-12-29 13:00,29,11.865,11.925,11.865,11.915,57
20180301|2018-01-02 08:30,2,11.92,11.92,11.82,11.86,50
20180301|2018-01-02 09:00,2,11.86,11.86,11.805,11.805,48
20180301|2018-01-02 09:30,2,11.81,11.81,11.71,11.77,213
20180301|2018-01-02 10:00,2,11.775,11.81,11.765,11.77,16
20180301|2018-01-02 10:30,2,11.77,11.79,11.755,11.765,18
20180301|2018-01-02 11:00,2,11.765,11.775,11.74,11.74,18
20180301|2018-01-02 11:30,2,11.74,11.765,11.74,11.76,10
20180301|2018-01-02 12:00,2,11.775,11.785,11.765,11.785,7
20180301|2018-01-02 12:30,2,11.77,11.775,11.74,11.75,13
20180301|2018-01-02 13:00,2,11.75,11.81,11.735,11.79,33
20180301|2018-01-02 19:00,3,11.73,11.75,11.725,11.75,5
20180301|2018-01-02 21:30,3,11.765,11.765,11.765,11.765,5
20180301|2018-01-02 22:30,3,11.765,11.765,11.765,11.765,1
20180301|2018-01-02 23:00,3,11.765,11.765,11.765,11.765,4
20180301|2018-01-02 23:30,3,11.765,11.765,11.76,11.765,10
20180301|2018-01-03 00:00,3,11.765,11.765,11.765,11.765,2
20180301|2018-01-03 01:00,3,11.765,11.77,11.765,11.77,3
20180301|2018-01-03 02:00,3,11.755,11.755,11.755,11.755,1
20180301|2018-01-03 02:30,3,11.745,11.745,11.745,11.745,2
20180301|2018-01-03 03:30,3,11.725,11.725,11.725,11.725,1
20180301|2018-01-03 04:00,3,11.73,11.73,11.73,11.73,1
20180301|2018-01-03 04:30,3,11.725,11.725,11.715,11.715,6
20180301|2018-01-03 05:30,3,11.71,11.71,11.705,11.705,3
20180301|2018-01-03 06:00,3,11.715,11.715,11.7,11.7,4
20180301|2018-01-03 06:30,3,11.715,11.715,11.715,11.715,1
20180301|2018-01-03 07:30,3,11.71,11.715,11.71,11.715,2
20180301|2018-01-03 08:30,3,11.71,11.715,11.7,11.7,26
20180301|2018-01-03 09:00,3,11.695,11.695,11.68,11.68,42
20180301|2018-01-03 09:30,3,11.68,11.705,11.665,11.675,46
20180301|2018-01-03 10:00,3,11.67,11.695,11.665,11.665,10
20180301|2018-01-03 10:30,3,11.67,11.67,11.625,11.635,60
20180301|2018-01-03 11:00,3,11.625,11.645,11.615,11.64,55
20180301|2018-01-03 11:30,3,11.64,11.66,11.635,11.635,12
20180301|2018-01-03 12:00,3,11.64,11.65,11.635,11.65,6
20180301|2018-01-03 12:30,3,11.635,11.65,11.63,11.64,22
20180301|2018-01-03 13:00,3,11.63,11.67,11.62,11.65,54
20180301|2018-01-03 19:00,4,11.685,11.685,11.65,11.65,4
20180301|2018-01-03 20:00,4,11.65,11.65,11.61,11.61,19
20180301|2018-01-03 20:30,4,11.635,11.635,11.635,11.635,1
20180301|2018-01-03 21:30,4,11.62,11.62,11.62,11.62,1
20180301|2018-01-03 22:00,4,11.625,11.625,11.625,11.625,1
20180301|2018-01-03 23:00,4,11.625,11.625,11.625,11.625,1
20180301|2018-01-04 00:00,4,11.625,11.625,11.625,11.625,1
20180301|2018-01-04 02:30,4,11.61,11.62,11.61,11.62,4
20180301|2018-01-04 06:30,4,11.605,11.605,11.57,11.595,42
20180301|2018-01-04 07:00,4,11.59,11.59,11.59,11.59,1
20180301|2018-01-04 07:30,4,11.59,11.59,11.59,11.59,3
20180301|2018-01-04 08:30,4,11.59,11.605,11.545,11.56,87
20180301|2018-01-04 09:00,4,11.57,11.57,11.535,11.55,24
20180301|2018-01-04 09:30,4,11.555,11.555,11.525,11.53,80
20180301|2018-01-04 10:00,4,11.53,11.56,11.53,11.535,62
20180301|2018-01-04 10:30,4,11.545,11.55,11.525,11.525,18
20180301|2018-01-04 11:00,4,11.525,11.55,11.525,11.535,23
20180301|2018-01-04 11:30,4,11.53,11.56,11.53,11.56,35
20180301|2018-01-04 12:00,4,11.565,11.575,11.55,11.55,21
20180301|2018-01-04 12:30,4,11.55,11.605,11.55,11.585,34
20180301|2018-01-04 13:00,4,11.61,11.795,11.61,11.69,198
20180301|2018-01-04 19:00,5,11.69,11.725,11.68,11.72,12
20180301|2018-01-04 22:30,5,11.695,11.695,11.685,11.685,3
20180301|2018-01-04 23:00,5,11.69,11.69,11.69,11.69,1
20180301|2018-01-05 00:30,5,11.69,11.69,11.69,11.69,1
20180301|2018-01-05 04:30,5,11.705,11.705,11.705,11.705,1
20180301|2018-01-05 07:00,5,11.72,11.825,11.72,11.775,27
20180301|2018-01-05 07:30,5,11.805,11.805,11.805,11.805,1
20180301|2018-01-05 08:30,5,11.8,11.85,11.8,11.8,37
20180301|2018-01-05 09:00,5,11.795,11.795,11.72,11.75,29
20180301|2018-01-05 09:30,5,11.74,11.75,11.73,11.75,20
20180301|2018-01-05 10:00,5,11.77,11.78,11.765,11.77,13
20180301|2018-01-05 10:30,5,11.77,11.77,11.745,11.745,10
20180301|2018-01-05 11:00,5,11.745,11.765,11.745,11.75,7
20180301|2018-01-05 11:30,5,11.75,11.775,11.75,11.75,6
20180301|2018-01-05 12:00,5,11.75,11.765,11.75,11.75,3
20180301|2018-01-05 12:30,5,11.745,11.805,11.73,11.805,32
20180301|2018-01-05 13:00,5,11.805,11.835,11.78,11.805,66
20180301|2018-01-07 19:00,8,11.81,11.815,11.805,11.805,16
20180301|2018-01-07 19:30,8,11.81,11.83,11.81,11.83,4
20180301|2018-01-07 22:30,8,11.84,11.84,11.84,11.84,1
20180301|2018-01-07 23:00,8,11.84,11.84,11.84,11.84,1
20180301|2018-01-07 23:30,8,11.85,11.86,11.85,11.86,3
20180301|2018-01-08 01:30,8,11.86,11.86,11.86,11.86,1
20180301|2018-01-08 02:00,8,11.855,11.855,11.825,11.85,3
20180301|2018-01-08 03:00,8,11.815,11.815,11.815,11.815,2
20180301|2018-01-08 06:00,8,11.835,11.835,11.835,11.835,1
20180301|2018-01-08 07:00,8,11.805,11.805,11.805,11.805,2
20180301|2018-01-08 08:30,8,11.805,11.86,11.8,11.86,31
20180301|2018-01-08 09:00,8,11.86,11.965,11.795,11.795,163
20180301|2018-01-08 09:30,8,11.795,11.825,11.785,11.81,16
20180301|2018-01-08 10:00,8,11.805,11.86,11.8,11.82,22
20180301|2018-01-08 10:30,8,11.82,11.82,11.79,11.79,14
20180301|2018-01-08 11:00,8,11.805,11.86,11.785,11.86,41
20180301|2018-01-08 11:30,8,11.84,11.855,11.84,11.855,6
20180301|2018-01-08 12:00,8,11.845,11.88,11.84,11.865,22
20180301|2018-01-08 12:30,8,11.865,11.87,11.85,11.85,5
20180301|2018-01-08 13:00,8,11.865,11.895,11.845,11.87,17
20180301|2018-01-08 19:00,9,11.905,11.905,11.905,11.905,1
20180301|2018-01-08 19:30,9,11.92,12.04,11.92,12.04,79
20180301|2018-01-08 20:00,9,12.035,12.035,11.975,11.975,23
20180301|2018-01-08 20:30,9,11.99,11.99,11.99,11.99,1
20180301|2018-01-08 23:00,9,12,12.005,11.97,11.97,5
20180301|2018-01-09 02:30,9,11.975,11.975,11.975,11.975,1
20180301|2018-01-09 03:00,9,11.965,11.965,11.96,11.96,2
20180301|2018-01-09 06:30,9,11.97,11.97,11.97,11.97,1
20180301|2018-01-09 07:30,9,11.975,11.975,11.975,11.975,1
20180301|2018-01-09 08:30,9,11.975,12.03,11.975,12.005,39
20180301|2018-01-09 09:00,9,11.995,11.995,11.96,11.975,58
20180301|2018-01-09 09:30,9,11.975,11.975,11.95,11.96,34
20180301|2018-01-09 10:00,9,11.96,11.97,11.96,11.97,5
20180301|2018-01-09 10:30,9,11.97,11.97,11.96,11.97,8
20180301|2018-01-09 11:00,9,11.955,11.965,11.955,11.965,8
20180301|2018-01-09 11:30,9,11.96,11.975,11.91,11.93,38
20180301|2018-01-09 12:00,9,11.915,11.96,11.915,11.95,10
20180301|2018-01-09 12:30,9,11.94,11.94,11.825,11.87,53
20180301|2018-01-09 13:00,9,11.855,11.96,11.845,11.96,44
20180301|2018-01-09 19:00,10,11.925,11.925,11.925,11.925,1
20180301|2018-01-09 19:30,10,11.895,11.895,11.895,11.895,1
20180301|2018-01-09 20:30,10,11.895,11.895,11.895,11.895,1
20180301|2018-01-09 21:30,10,11.94,11.94,11.94,11.94,1
20180301|2018-01-09 22:30,10,11.925,11.925,11.925,11.925,1
20180301|2018-01-09 23:00,10,11.93,11.93,11.93,11.93,1
20180301|2018-01-10 03:00,10,11.925,11.925,11.925,11.925,1
20180301|2018-01-10 06:00,10,11.945,11.96,11.945,11.96,3
20180301|2018-01-10 06:30,10,11.945,11.945,11.93,11.93,2
20180301|2018-01-10 07:30,10,11.935,11.935,11.935,11.935,1
20180301|2018-01-10 08:30,10,11.945,11.97,11.925,11.935,44
20180301|2018-01-10 09:00,10,11.955,11.965,11.94,11.955,21
20180301|2018-01-10 09:30,10,11.955,11.955,11.845,11.845,29
20180301|2018-01-10 10:00,10,11.855,11.91,11.855,11.905,9
20180301|2018-01-10 10:30,10,11.93,11.955,11.93,11.93,10
20180301|2018-01-10 11:00,10,11.93,11.97,11.93,11.97,21
20180301|2018-01-10 11:30,10,11.95,11.965,11.945,11.945,8
20180301|2018-01-10 12:00,10,11.965,11.965,11.935,11.935,12
20180301|2018-01-10 12:30,10,11.94,11.94,11.915,11.915,10
20180301|2018-01-10 13:00,10,11.91,11.92,11.895,11.895,13
20180301|2018-01-10 20:00,11,11.9,11.9,11.9,11.9,1
20180301|2018-01-10 20:30,11,11.915,12,11.915,11.975,37
20180301|2018-01-10 21:00,11,11.975,11.975,11.975,11.975,1
20180301|2018-01-10 23:00,11,11.975,11.975,11.975,11.975,2
20180301|2018-01-11 05:00,11,11.99,11.99,11.99,11.99,1
20180301|2018-01-11 06:00,11,11.985,11.985,11.985,11.985,1
20180301|2018-01-11 06:30,11,11.97,11.97,11.97,11.97,1
20180301|2018-01-11 07:30,11,11.965,11.965,11.965,11.965,4
20180301|2018-01-11 08:30,11,11.96,11.96,11.905,11.93,16
20180301|2018-01-11 09:00,11,11.93,11.935,11.695,11.76,105
20180301|2018-01-11 09:30,11,11.76,11.82,11.71,11.775,56
20180301|2018-01-11 10:00,11,11.78,11.785,11.76,11.765,8
20180301|2018-01-11 10:30,11,11.765,11.765,11.755,11.755,9
20180301|2018-01-11 11:00,11,11.75,11.78,11.75,11.755,10
20180301|2018-01-11 11:30,11,11.75,11.775,11.74,11.755,18
20180301|2018-01-11 12:00,11,11.77,11.78,11.765,11.765,6
20180301|2018-01-11 12:30,11,11.76,11.76,11.745,11.745,8
20180301|2018-01-11 13:00,11,11.745,11.765,11.72,11.725,95
20180301|2018-01-11 19:00,12,11.75,11.755,11.74,11.74,3
20180301|2018-01-11 20:30,12,11.75,11.75,11.75,11.75,1
20180301|2018-01-12 02:30,12,11.725,11.74,11.725,11.74,2
20180301|2018-01-12 05:30,12,11.72,11.72,11.72,11.72,2
20180301|2018-01-12 07:30,12,11.715,11.715,11.71,11.71,2
20180301|2018-01-12 08:30,12,11.73,11.74,11.71,11.72,24
20180301|2018-01-12 09:00,12,11.725,11.735,11.705,11.725,17
20180301|2018-01-12 09:30,12,11.715,11.72,11.705,11.72,21
20180301|2018-01-12 10:00,12,11.71,11.72,11.71,11.72,2
20180301|2018-01-12 10:30,12,11.72,11.805,11.72,11.775,43
20180301|2018-01-12 11:00,12,11.785,11.83,11.77,11.77,40
20180301|2018-01-12 11:30,12,11.77,11.8,11.77,11.79,8
20180301|2018-01-12 12:00,12,11.795,11.795,11.785,11.785,6
20180301|2018-01-12 12:30,12,11.785,11.79,11.78,11.78,17
20180301|2018-01-12 13:00,12,11.79,11.815,11.79,11.815,23
20180301|2018-01-15 19:00,16,11.905,12.05,11.895,11.97,62
20180301|2018-01-15 20:30,16,11.955,12,11.955,12,6
20180301|2018-01-15 21:00,16,12.01,12.025,12.01,12.025,7
20180301|2018-01-15 21:30,16,11.98,11.98,11.97,11.97,2
20180301|2018-01-15 23:30,16,11.98,11.98,11.98,11.98,1
20180301|2018-01-16 00:30,16,11.975,11.975,11.97,11.97,2
20180301|2018-01-16 03:30,16,11.955,11.955,11.93,11.945,8
20180301|2018-01-16 04:30,16,11.92,11.92,11.92,11.92,1
20180301|2018-01-16 06:30,16,11.915,11.92,11.89,11.905,61
20180301|2018-01-16 08:30,16,11.945,12.035,11.945,12.015,54
20180301|2018-01-16 09:00,16,12.04,12.24,12.04,12.205,282
20180301|2018-01-16 09:30,16,12.195,12.215,12.1,12.11,106
20180301|2018-01-16 10:00,16,12.11,12.11,11.96,11.995,140
20180301|2018-01-16 10:30,16,12.005,12.085,11.995,12.07,42
20180301|2018-01-16 11:00,16,12.07,12.08,12.055,12.055,44
20180301|2018-01-16 11:30,16,12.065,12.1,12.065,12.1,40
20180301|2018-01-16 12:00,16,12.1,12.13,12.085,12.13,25
20180301|2018-01-16 12:30,16,12.135,12.135,12.105,12.125,29
20180301|2018-01-16 13:00,16,12.13,12.15,12.025,12.11,64
20180301|2018-01-16 19:00,17,12.095,12.095,12.09,12.09,2
20180301|2018-01-16 20:00,17,12.085,12.125,12.085,12.125,15
20180301|2018-01-16 22:30,17,12.11,12.11,12.11,12.11,1
20180301|2018-01-17 01:30,17,12.125,12.125,12.125,12.125,2
20180301|2018-01-17 02:30,17,12.13,12.15,12.13,12.15,22
20180301|2018-01-17 03:00,17,12.145,12.145,12.145,12.145,1
20180301|2018-01-17 03:30,17,12.155,12.155,12.155,12.155,1
20180301|2018-01-17 05:30,17,12.155,12.155,12.155,12.155,1
20180301|2018-01-17 06:00,17,12.17,12.26,12.17,12.25,117
20180301|2018-01-17 06:30,17,12.26,12.27,12.26,12.27,9
20180301|2018-01-17 07:00,17,12.26,12.26,12.255,12.255,2
20180301|2018-01-17 07:30,17,12.25,12.25,12.225,12.225,8
20180301|2018-01-17 08:30,17,12.21,12.27,12.16,12.16,108
20180301|2018-01-17 09:00,17,12.185,12.21,12.18,12.21,25
20180301|2018-01-17 09:30,17,12.23,12.235,12.185,12.2,34
20180301|2018-01-17 10:00,17,12.205,12.21,12.175,12.21,35
20180301|2018-01-17 10:30,17,12.205,12.205,12.195,12.195,24
20180301|2018-01-17 11:00,17,12.2,12.2,12.2,12.2,13
20180301|2018-01-17 11:30,17,12.195,12.195,12.14,12.185,65
20180301|2018-01-17 12:00,17,12.175,12.175,12.145,12.15,10
20180301|2018-01-17 12:30,17,12.15,12.15,12.145,12.15,5
20180301|2018-01-17 13:00,17,12.15,12.15,12.14,12.15,27
20180301|2018-01-17 19:00,18,12.145,12.205,12.135,12.205,6
20180301|2018-01-17 21:30,18,12.22,12.22,12.205,12.205,2
20180301|2018-01-18 04:00,18,12.19,12.19,12.19,12.19,2
20180301|2018-01-18 05:00,18,12.185,12.19,12.185,12.19,2
20180301|2018-01-18 06:30,18,12.195,12.195,12.195,12.195,1
20180301|2018-01-18 07:00,18,12.2,12.225,12.2,12.225,5
20180301|2018-01-18 07:30,18,12.23,12.24,12.23,12.24,4
20180301|2018-01-18 08:30,18,12.22,12.22,12.095,12.155,94
20180301|2018-01-18 09:00,18,12.175,12.18,12.135,12.175,14
20180301|2018-01-18 09:30,18,12.16,12.195,12.16,12.185,31
20180301|2018-01-18 10:00,18,12.175,12.175,12.15,12.15,22
20180301|2018-01-18 10:30,18,12.155,12.18,12.15,12.175,44
20180301|2018-01-18 11:00,18,12.17,12.18,12.155,12.175,27
20180301|2018-01-18 11:30,18,12.165,12.17,12.135,12.155,21
20180301|2018-01-18 12:00,18,12.14,12.14,12.125,12.125,3
20180301|2018-01-18 12:30,18,12.13,12.13,12.1,12.13,13
20180301|2018-01-18 13:00,18,12.13,12.155,12.13,12.155,12
20180301|2018-01-18 19:00,19,12.09,12.11,12.09,12.11,7
20180301|2018-01-18 19:30,19,12.14,12.14,12.14,12.14,3
20180301|2018-01-18 20:30,19,12.14,12.14,12.14,12.14,2
20180301|2018-01-18 21:00,19,12.14,12.14,12.14,12.14,1
20180301|2018-01-18 21:30,19,12.15,12.15,12.15,12.15,1
20180301|2018-01-18 23:00,19,12.145,12.145,12.145,12.145,1
20180301|2018-01-19 03:30,19,12.16,12.16,12.16,12.16,2
20180301|2018-01-19 04:30,19,12.165,12.17,12.165,12.17,5
20180301|2018-01-19 06:30,19,12.17,12.175,12.17,12.175,5
20180301|2018-01-19 07:00,19,12.18,12.18,12.18,12.18,2
20180301|2018-01-19 08:30,19,12.17,12.2,12.17,12.2,16
20180301|2018-01-19 09:00,19,12.19,12.195,12.155,12.155,50
20180301|2018-01-19 09:30,19,12.155,12.175,12.145,12.145,33
20180301|2018-01-19 10:00,19,12.14,12.155,12.135,12.135,23
20180301|2018-01-19 10:30,19,12.135,12.145,12.13,12.14,9
20180301|2018-01-19 11:00,19,12.13,12.13,12.05,12.05,67
20180301|2018-01-19 11:30,19,12.055,12.12,12.05,12.12,42
20180301|2018-01-19 12:00,19,12.105,12.125,12.105,12.11,10
20180301|2018-01-19 12:30,19,12.125,12.14,12.125,12.14,7
20180301|2018-01-19 13:00,19,12.14,12.23,12.14,12.165,85
20180301|2018-01-21 19:00,22,12.12,12.15,12.085,12.105,9
20180301|2018-01-22 08:30,22,12.14,12.23,12.14,12.19,56
20180301|2018-01-22 09:00,22,12.19,12.205,12.14,12.14,40
20180301|2018-01-22 09:30,22,12.15,12.155,12.15,12.15,12
20180301|2018-01-22 10:00,22,12.145,12.18,12.145,12.165,23
20180301|2018-01-22 10:30,22,12.16,12.175,12.155,12.17,14
20180301|2018-01-22 11:00,22,12.155,12.155,12.14,12.14,16
20180301|2018-01-22 11:30,22,12.135,12.16,12.135,12.155,8
20180301|2018-01-22 12:00,22,12.15,12.165,12.15,12.165,3
20180301|2018-01-22 12:30,22,12.17,12.17,12.155,12.155,9
20180301|2018-01-22 13:00,22,12.165,12.2,12.14,12.14,30
20180301|2018-01-22 19:00,23,12.145,12.17,12.145,12.17,6
20180301|2018-01-22 19:30,23,12.19,12.25,12.19,12.225,27
20180301|2018-01-22 20:00,23,12.23,12.23,12.23,12.23,1
20180301|2018-01-22 20:30,23,12.24,12.245,12.24,12.245,6
20180301|2018-01-23 08:30,23,12.25,12.3,12.24,12.26,71
20180301|2018-01-23 09:00,23,12.26,12.26,12.21,12.215,42
20180301|2018-01-23 09:30,23,12.215,12.23,12.205,12.215,32
20180301|2018-01-23 10:00,23,12.205,12.225,12.18,12.2,28
20180301|2018-01-23 10:30,23,12.2,12.215,12.175,12.195,30
20180301|2018-01-23 11:00,23,12.215,12.215,12.15,12.155,23
20180301|2018-01-23 11:30,23,12.15,12.15,12.11,12.14,17
20180301|2018-01-23 12:00,23,12.15,12.15,12.15,12.15,1
20180301|2018-01-23 12:30,23,12.16,12.19,12.16,12.185,8
20180301|2018-01-23 13:00,23,12.17,12.235,12.16,12.225,34
20180301|2018-01-23 19:30,24,12.19,12.2,12.19,12.2,9
20180301|2018-01-23 20:30,24,12.195,12.195,12.15,12.15,7
20180301|2018-01-24 08:30,24,12.155,12.18,12.025,12.075,185
20180301|2018-01-24 09:00,24,12.08,12.12,12.06,12.1,18
20180301|2018-01-24 09:30,24,12.115,12.12,12.065,12.105,19
20180301|2018-01-24 10:00,24,12.115,12.12,12.115,12.12,2
20180301|2018-01-24 10:30,24,12.12,12.135,12.1,12.1,19
20180301|2018-01-24 11:00,24,12.12,12.175,12.12,12.175,13
20180301|2018-01-24 11:30,24,12.185,12.185,12.16,12.16,10
20180301|2018-01-24 12:00,24,12.135,12.135,12.135,12.135,4
20180301|2018-01-24 12:30,24,12.16,12.165,12.135,12.135,9
20180301|2018-01-24 13:00,24,12.14,12.175,12.14,12.175,12
20180301|2018-01-24 19:00,25,12.13,12.155,12.05,12.07,43
20180301|2018-01-24 20:00,25,12.075,12.125,12.075,12.115,13
20180301|2018-01-24 20:30,25,12.12,12.12,12.12,12.12,1
20180301|2018-01-25 08:30,25,12.155,12.19,12.1,12.1,30
20180301|2018-01-25 09:00,25,12.095,12.15,12.095,12.13,19
20180301|2018-01-25 09:30,25,12.13,12.13,12.09,12.115,14
20180301|2018-01-25 10:00,25,12.095,12.13,12.075,12.13,16
20180301|2018-01-25 10:30,25,12.12,12.12,12.06,12.095,12
20180301|2018-01-25 11:00,25,12.07,12.105,12.07,12.075,9
20180301|2018-01-25 11:30,25,12.08,12.08,12.08,12.08,2
20180301|2018-01-25 12:00,25,12.08,12.08,12.08,12.08,1
20180301|2018-01-25 12:30,25,12.1,12.2,12.1,12.16,75
20180301|2018-01-25 13:00,25,12.135,12.16,12.115,12.16,24
20180301|2018-01-25 19:00,26,12.14,12.17,12.14,12.17,6
20180301|2018-01-26 08:30,26,12.145,12.2,12.145,12.195,40
20180301|2018-01-26 09:00,26,12.2,12.2,12.135,12.15,39
20180301|2018-01-26 09:30,26,12.15,12.155,12.135,12.155,6
20180301|2018-01-26 10:00,26,12.14,12.16,12.14,12.15,17
20180301|2018-01-26 10:30,26,12.185,12.2,12.18,12.2,63
20180301|2018-01-26 11:00,26,12.2,12.39,12.2,12.305,299
20180301|2018-01-26 11:30,26,12.3,12.33,12.29,12.33,40
20180301|2018-01-26 12:00,26,12.31,12.335,12.295,12.335,16
20180301|2018-01-26 12:30,26,12.34,12.34,12.285,12.31,34
20180301|2018-01-26 13:00,26,12.315,12.34,12.285,12.31,94
20180301|2018-01-28 19:00,29,12.3,12.33,12.3,12.33,19
20180301|2018-01-28 20:00,29,12.325,12.325,12.325,12.325,1
20180301|2018-01-28 20:30,29,12.33,12.33,12.33,12.33,1
20180301|2018-01-29 08:30,29,12.33,12.4,12.325,12.34,127
20180301|2018-01-29 09:00,29,12.375,12.425,12.37,12.42,81
20180301|2018-01-29 09:30,29,12.405,12.45,12.38,12.445,104
20180301|2018-01-29 10:00,29,12.44,12.485,12.42,12.45,122
20180301|2018-01-29 10:30,29,12.45,12.45,12.415,12.445,50
20180301|2018-01-29 11:00,29,12.435,12.45,12.435,12.45,18
20180301|2018-01-29 11:30,29,12.445,12.445,12.39,12.42,42
20180301|2018-01-29 12:00,29,12.425,12.43,12.415,12.43,10
20180301|2018-01-29 12:30,29,12.435,12.445,12.385,12.41,41
20180301|2018-01-29 13:00,29,12.41,12.45,12.4,12.4,52
20180301|2018-01-29 19:00,30,12.405,12.405,12.375,12.395,5
20180301|2018-01-29 19:30,30,12.4,12.405,12.4,12.405,2
20180301|2018-01-30 08:30,30,12.41,12.435,12.385,12.405,60
20180301|2018-01-30 09:00,30,12.41,12.41,12.39,12.395,18
20180301|2018-01-30 09:30,30,12.39,12.44,12.39,12.42,39
20180301|2018-01-30 10:00,30,12.42,12.45,12.415,12.435,51
20180301|2018-01-30 10:30,30,12.43,12.44,12.38,12.4,50
20180301|2018-01-30 11:00,30,12.405,12.46,12.405,12.45,33
20180301|2018-01-30 11:30,30,12.44,12.46,12.415,12.415,25
20180301|2018-01-30 12:00,30,12.41,12.415,12.335,12.365,35
20180301|2018-01-30 12:30,30,12.375,12.42,12.375,12.395,18
20180301|2018-01-30 13:00,30,12.4,12.42,12.37,12.405,22
20180301|2018-01-30 19:30,31,12.38,12.4,12.3,12.3,18
20180301|2018-01-30 20:30,31,12.37,12.385,12.365,12.385,6
20180301|2018-01-31 08:30,31,12.385,12.385,12.33,12.345,26
20180301|2018-01-31 09:00,31,12.33,12.37,12.325,12.355,17
20180301|2018-01-31 09:30,31,12.375,12.405,12.375,12.405,32
20180301|2018-01-31 10:00,31,12.405,12.5,12.405,12.495,176
20180301|2018-01-31 10:30,31,12.495,12.51,12.46,12.46,41
20180301|2018-01-31 11:00,31,12.45,12.475,12.44,12.44,28
20180301|2018-01-31 11:30,31,12.435,12.45,12.4,12.45,36
20180301|2018-01-31 12:00,31,12.425,12.45,12.425,12.43,11
20180301|2018-01-31 12:30,31,12.435,12.44,12.41,12.41,36
20180301|2018-01-31 13:00,31,12.415,12.45,12.415,12.43,34
20180301|2018-01-31 19:00,1,12.415,12.44,12.415,12.44,3
20180301|2018-01-31 20:00,1,12.44,12.44,12.44,12.44,2
20180301|2018-01-31 20:30,1,12.45,12.45,12.45,12.45,3
20180301|2018-02-01 08:30,1,12.45,12.45,12.41,12.415,33
20180301|2018-02-01 09:00,1,12.415,12.44,12.415,12.44,73
20180301|2018-02-01 09:30,1,12.42,12.435,12.41,12.41,18
20180301|2018-02-01 10:00,1,12.41,12.415,12.41,12.41,16
20180301|2018-02-01 10:30,1,12.41,12.41,12.38,12.385,40
20180301|2018-02-01 11:00,1,12.38,12.385,12.37,12.385,8
20180301|2018-02-01 11:30,1,12.38,12.38,12.35,12.35,14
20180301|2018-02-01 12:00,1,12.36,12.37,12.355,12.37,11
20180301|2018-02-01 12:30,1,12.38,12.42,12.37,12.405,18
20180301|2018-02-01 13:00,1,12.415,12.415,12.395,12.395,8
20180301|2018-02-01 19:00,2,12.36,12.37,12.355,12.37,9
20180301|2018-02-02 08:30,2,12.355,12.39,12.34,12.345,17
20180301|2018-02-02 09:00,2,12.355,12.43,12.34,12.41,70
20180301|2018-02-02 09:30,2,12.41,12.45,12.41,12.44,25
20180301|2018-02-02 10:00,2,12.44,12.45,12.425,12.435,28
20180301|2018-02-02 10:30,2,12.435,12.45,12.425,12.445,18
20180301|2018-02-02 11:00,2,12.445,12.445,12.425,12.445,11
20180301|2018-02-02 11:30,2,12.435,12.475,12.435,12.475,81
20180301|2018-02-02 12:00,2,12.46,12.485,12.45,12.485,28
20180301|2018-02-02 12:30,2,12.475,12.485,12.47,12.485,10
20180301|2018-02-02 13:00,2,12.475,12.475,12.445,12.47,14
20180301|2018-02-04 19:00,5,12.44,12.44,12.44,12.44,1
20180301|2018-02-04 20:30,5,12.4,12.485,12.4,12.485,10
20180301|2018-02-05 08:30,5,12.47,12.495,12.445,12.48,34
20180301|2018-02-05 09:00,5,12.48,12.5,12.48,12.485,8
20180301|2018-02-05 09:30,5,12.495,12.525,12.48,12.525,71
20180301|2018-02-05 10:00,5,12.525,12.55,12.525,12.545,73
20180301|2018-02-05 10:30,5,12.545,12.55,12.525,12.525,28
20180301|2018-02-05 11:00,5,12.52,12.53,12.52,12.53,8
20180301|2018-02-05 11:30,5,12.525,12.55,12.525,12.54,25
20180301|2018-02-05 12:00,5,12.53,12.535,12.505,12.535,4
20180301|2018-02-05 12:30,5,12.535,12.535,12.515,12.515,6
20180301|2018-02-05 13:00,5,12.525,12.54,12.51,12.535,39
20180301|2018-02-05 19:00,6,12.505,12.51,12.505,12.505,4
20180301|2018-02-05 19:30,6,12.495,12.495,12.485,12.485,2
20180301|2018-02-05 20:00,6,12.49,12.49,12.485,12.49,3
20180301|2018-02-05 20:30,6,12.48,12.48,12.48,12.48,2
20180301|2018-02-06 08:30,6,12.51,12.55,12.51,12.535,62
20180301|2018-02-06 09:00,6,12.52,12.545,12.52,12.535,13
20180301|2018-02-06 09:30,6,12.535,12.55,12.525,12.535,23
20180301|2018-02-06 10:00,6,12.54,12.54,12.53,12.53,3
20180301|2018-02-06 10:30,6,12.53,12.545,12.51,12.54,22
20180301|2018-02-06 11:00,6,12.545,12.55,12.54,12.55,4
20180301|2018-02-06 11:30,6,12.55,12.55,12.535,12.54,9
20180301|2018-02-06 12:00,6,12.535,12.55,12.53,12.55,22
20180301|2018-02-06 12:30,6,12.54,12.55,12.535,12.545,13
20180301|2018-02-06 13:00,6,12.55,12.56,12.505,12.56,54
20180301|2018-02-06 19:00,7,12.545,12.545,12.545,12.545,1
20180301|2018-02-06 19:30,7,12.545,12.55,12.545,12.55,2
20180301|2018-02-06 20:30,7,12.54,12.57,12.54,12.57,7
20180301|2018-02-07 08:30,7,12.565,12.57,12.54,12.545,60
20180301|2018-02-07 09:00,7,12.56,12.56,12.5,12.515,119
20180301|2018-02-07 09:30,7,12.51,12.515,12.5,12.515,8
20180301|2018-02-07 10:00,7,12.51,12.53,12.51,12.53,18
20180301|2018-02-07 10:30,7,12.52,12.535,12.505,12.525,16
20180301|2018-02-07 11:00,7,12.53,12.545,12.53,12.53,21
20180301|2018-02-07 11:30,7,12.515,12.535,12.51,12.525,11
20180301|2018-02-07 12:00,7,12.51,12.53,12.485,12.53,37
20180301|2018-02-07 12:30,7,12.52,12.53,12.485,12.505,12
20180301|2018-02-07 13:00,7,12.505,12.52,12.465,12.5,24
20180301|2018-02-07 19:00,8,12.46,12.46,12.445,12.445,2
20180301|2018-02-07 20:00,8,12.42,12.42,12.42,12.42,3
20180301|2018-02-07 20:30,8,12.44,12.44,12.44,12.44,1
20180301|2018-02-08 08:30,8,12.445,12.46,12.325,12.385,71
20180301|2018-02-08 09:00,8,12.395,12.445,12.36,12.425,41
20180301|2018-02-08 09:30,8,12.42,12.45,12.415,12.425,35
20180301|2018-02-08 10:00,8,12.43,12.445,12.425,12.425,6
20180301|2018-02-08 10:30,8,12.42,12.455,12.42,12.455,8
20180301|2018-02-08 11:00,8,12.46,12.47,12.435,12.45,28
20180301|2018-02-08 11:30,8,12.46,12.47,12.445,12.465,12
20180301|2018-02-08 12:00,8,12.445,12.47,12.445,12.45,6
20180301|2018-02-08 12:30,8,12.45,12.46,12.43,12.46,17
20180301|2018-02-08 13:00,8,12.43,12.45,12.405,12.445,41
20180301|2018-02-08 19:00,9,12.35,12.415,12.35,12.405,5
20180301|2018-02-08 20:00,9,12.355,12.355,12.345,12.345,9
20180301|2018-02-09 08:30,9,12.355,12.435,12.26,12.325,86
20180301|2018-02-09 09:00,9,12.33,12.375,12.295,12.33,29
20180301|2018-02-09 09:30,9,12.35,12.45,12.35,12.42,49
20180301|2018-02-09 10:00,9,12.395,12.415,12.37,12.41,19
20180301|2018-02-09 10:30,9,12.405,12.405,12.35,12.38,29
20180301|2018-02-09 11:00,9,12.35,12.37,12.34,12.34,24
20180301|2018-02-09 11:30,9,12.37,12.38,12.32,12.32,32
20180301|2018-02-09 12:00,9,12.345,12.4,12.345,12.37,25
20180301|2018-02-09 12:30,9,12.365,12.375,12.35,12.375,5
20180301|2018-02-09 13:00,9,12.35,12.375,12.305,12.345,44
20180301|2018-02-11 19:00,12,12.27,12.38,12.19,12.36,65
20180301|2018-02-11 19:30,12,12.38,12.39,12.38,12.385,4
20180301|2018-02-11 20:30,12,12.38,12.39,12.365,12.39,4
20180301|2018-02-12 08:30,12,12.365,12.375,12.315,12.315,33
20180301|2018-02-12 09:00,12,12.34,12.38,12.265,12.285,79
20180301|2018-02-12 09:30,12,12.285,12.345,12.285,12.335,18
20180301|2018-02-12 10:00,12,12.32,12.35,12.3,12.35,11
20180301|2018-02-12 10:30,12,12.35,12.35,12.35,12.35,4
20180301|2018-02-12 11:00,12,12.365,12.38,12.365,12.38,4
20180301|2018-02-12 11:30,12,12.375,12.385,12.375,12.385,4
20180301|2018-02-12 12:00,12,12.365,12.385,12.35,12.385,22
20180301|2018-02-12 12:30,12,12.39,12.39,12.38,12.38,13
20180301|2018-02-12 13:00,12,12.385,12.41,12.375,12.405,43
20180301|2018-02-12 19:00,13,12.4,12.4,12.4,12.4,2
20180301|2018-02-12 20:00,13,12.395,12.395,12.38,12.38,3
20180301|2018-02-13 08:30,13,12.34,12.385,12.325,12.37,78
20180301|2018-02-13 09:00,13,12.37,12.4,12.37,12.385,11
20180301|2018-02-13 09:30,13,12.36,12.42,12.35,12.42,44
20180301|2018-02-13 10:00,13,12.395,12.425,12.395,12.405,20
20180301|2018-02-13 10:30,13,12.405,12.405,12.4,12.4,4
20180301|2018-02-13 11:00,13,12.4,12.42,12.375,12.375,31
20180301|2018-02-13 11:30,13,12.38,12.38,12.335,12.345,7
20180301|2018-02-13 12:00,13,12.345,12.37,12.345,12.37,12
20180301|2018-02-13 12:30,13,12.38,12.38,12.28,12.31,38
20180301|2018-02-13 13:00,13,12.34,12.345,12.275,12.275,20
20180301|2018-02-13 19:00,14,12.26,12.275,12.255,12.275,13
20180301|2018-02-13 19:30,14,12.285,12.285,12.285,12.285,1
20180301|2018-02-13 20:30,14,12.26,12.29,12.26,12.29,2
20180301|2018-02-14 08:30,14,12.28,12.285,12.24,12.255,52
20180301|2018-02-14 09:00,14,12.245,12.275,12.235,12.275,18
20180301|2018-02-14 09:30,14,12.255,12.255,12.235,12.235,5
20180301|2018-02-14 10:00,14,12.24,12.265,12.24,12.26,6
20180301|2018-02-14 11:00,14,12.255,12.27,12.25,12.255,9
20180301|2018-02-14 11:30,14,12.27,12.275,12.27,12.275,4
20180301|2018-02-14 12:00,14,12.26,12.27,12.26,12.27,3
20180301|2018-02-14 12:30,14,12.255,12.27,12.25,12.26,7
20180301|2018-02-14 13:00,14,12.265,12.275,12.245,12.245,29
20180301|2018-02-14 19:00,15,12.2,12.2,12.145,12.18,38
20180301|2018-02-14 20:30,15,12.16,12.19,12.16,12.19,2
20180301|2018-02-15 08:30,15,12.16,12.16,12.1,12.105,98
20180301|2018-02-15 09:00,15,12.11,12.115,12.035,12.035,79
20180301|2018-02-15 09:30,15,12.05,12.05,12,12.015,55
20180301|2018-02-15 10:00,15,12.01,12.025,11.99,11.995,62
20180301|2018-02-15 10:30,15,11.995,12,11.96,11.975,48
20180301|2018-02-15 11:00,15,11.97,11.99,11.97,11.99,35
20180301|2018-02-15 11:30,15,12,12.005,11.965,11.99,48
20180301|2018-02-15 12:00,15,11.98,11.99,11.965,11.97,34
20180301|2018-02-15 12:30,15,11.97,11.985,11.96,11.975,25
20180301|2018-02-15 13:00,15,11.96,11.98,11.95,11.975,65
20180301|2018-02-15 19:00,16,11.95,11.98,11.95,11.96,14
20180301|2018-02-15 20:00,16,11.95,11.95,11.95,11.95,7
20180301|2018-02-16 08:30,16,11.96,11.97,11.92,11.92,57
20180301|2018-02-16 09:00,16,11.92,11.925,11.9,11.91,165
20180301|2018-02-16 09:30,16,11.92,11.96,11.92,11.955,41
20180301|2018-02-16 10:00,16,11.97,11.98,11.96,11.96,24
20180301|2018-02-16 10:30,16,11.97,12.02,11.97,12.015,75
20180301|2018-02-16 11:00,16,11.995,12.01,11.995,11.995,7
20180301|2018-02-16 11:30,16,11.99,12.005,11.99,11.995,12
20180301|2018-02-16 12:00,16,11.995,12.005,11.975,11.99,23
20180301|2018-02-16 12:30,16,12,12,11.995,11.995,2
20180301|2018-02-16 13:00,16,12.005,12.04,11.995,12.02,54
20180301|2018-02-19 19:00,20,12.04,12.04,11.99,11.99,36
20180301|2018-02-19 19:30,20,12.01,12.015,12.01,12.015,2
20180301|2018-02-19 20:00,20,12.02,12.02,12.02,12.02,1
20180301|2018-02-20 08:30,20,12.02,12.025,11.99,11.995,32
20180301|2018-02-20 09:00,20,11.995,11.995,11.96,11.97,38
20180301|2018-02-20 09:30,20,11.97,11.97,11.925,11.925,36
20180301|2018-02-20 10:00,20,11.94,11.94,11.92,11.92,15
20180301|2018-02-20 10:30,20,11.92,11.92,11.855,11.855,92
20180301|2018-02-20 11:00,20,11.855,11.865,11.845,11.865,73
20180301|2018-02-20 11:30,20,11.87,11.88,11.86,11.88,21
20180301|2018-02-20 12:00,20,11.87,11.87,11.85,11.85,19
20180301|2018-02-20 12:30,20,11.85,11.87,11.85,11.855,39
20180301|2018-02-20 13:00,20,11.85,11.87,11.85,11.86,46
20180301|2018-02-20 19:00,21,11.86,11.86,11.85,11.86,6
20180301|2018-02-20 20:00,21,11.855,11.855,11.855,11.855,1
20180301|2018-02-21 08:30,21,11.85,11.9,11.84,11.9,47
20180301|2018-02-21 09:00,21,11.905,11.93,11.9,11.9,27
20180301|2018-02-21 09:30,21,11.92,11.93,11.9,11.91,25
20180301|2018-02-21 10:00,21,11.91,11.935,11.9,11.935,33
20180301|2018-02-21 10:30,21,11.94,11.94,11.9,11.9,17
20180301|2018-02-21 11:00,21,11.9,11.9,11.9,11.9,5
20180301|2018-02-21 11:30,21,11.9,11.9,11.9,11.9,3
20180301|2018-02-21 12:00,21,11.91,11.91,11.9,11.9,10
20180301|2018-02-21 12:30,21,11.9,11.91,11.9,11.91,2
20180301|2018-02-21 13:00,21,11.94,11.965,11.93,11.96,48
20180301|2018-02-22 08:30,22,11.99,12.02,11.96,11.995,31
20180301|2018-02-22 09:00,22,11.98,11.985,11.9,11.9,11
20180301|2018-02-22 09:30,22,11.9,11.9,11.9,11.9,14
20180301|2018-02-22 10:00,22,11.91,11.91,11.9,11.91,5
20180301|2018-02-22 10:30,22,11.92,11.965,11.92,11.96,11
20180301|2018-02-22 11:00,22,11.96,11.99,11.95,11.98,11
20180301|2018-02-22 11:30,22,11.985,11.995,11.955,11.99,12
20180301|2018-02-22 12:00,22,11.99,12,11.99,12,9
20180301|2018-02-22 12:30,22,12,12.01,12,12.01,21
20180301|2018-02-22 13:00,22,11.98,12.05,11.98,12.04,28
20180301|2018-02-23 08:30,23,12.035,12.035,11.955,11.955,33
20180301|2018-02-23 09:00,23,11.945,11.945,11.9,11.915,30
20180301|2018-02-23 09:30,23,11.91,11.92,11.9,11.905,13
20180301|2018-02-23 10:00,23,11.91,11.915,11.9,11.915,11
20180301|2018-02-23 10:30,23,11.915,11.945,11.91,11.945,22
20180301|2018-02-23 11:00,23,11.945,12,11.945,12,15
20180301|2018-02-23 11:30,23,11.935,11.935,11.935,11.935,1
20180301|2018-02-23 12:00,23,11.93,11.93,11.93,11.93,1
20180301|2018-02-23 12:30,23,11.93,11.945,11.925,11.945,12
20180301|2018-02-23 13:00,23,11.945,11.97,11.94,11.96,29
20180301|2018-02-25 19:00,26,11.995,12.08,11.995,12.08,11
20180301|2018-02-25 20:00,26,11.985,11.985,11.97,11.97,2
20180301|2018-02-26 08:30,26,11.97,12,11.925,11.94,30
20180301|2018-02-26 09:00,26,11.92,11.92,11.9,11.9,12
20180301|2018-02-26 09:30,26,11.9,11.925,11.875,11.875,48
20180301|2018-02-26 10:00,26,11.86,11.875,11.85,11.875,36
20180301|2018-02-26 10:30,26,11.9,11.905,11.875,11.875,16
20180301|2018-02-26 11:00,26,11.87,11.87,11.87,11.87,2
20180301|2018-02-26 11:30,26,11.885,11.885,11.865,11.865,5
20180301|2018-02-26 12:00,26,11.885,11.89,11.885,11.89,2
20180301|2018-02-26 12:30,26,11.9,11.9,11.9,11.9,2
20180301|2018-02-26 13:00,26,11.89,11.9,11.89,11.9,19
20180301|2018-02-26 19:00,27,11.905,11.905,11.905,11.905,4
20180301|2018-02-26 20:00,27,11.89,11.9,11.89,11.9,2
20180301|2018-02-27 08:30,27,11.94,11.97,11.94,11.95,5
20180301|2018-02-27 09:00,27,11.94,11.945,11.93,11.93,13
20180301|2018-02-27 09:30,27,11.93,11.93,11.93,11.93,10
20180301|2018-02-27 10:00,27,11.925,11.945,11.925,11.945,29
20180301|2018-02-27 11:00,27,11.945,11.945,11.945,11.945,5
20180301|2018-02-27 12:30,27,11.93,11.93,11.92,11.92,26
20180301|2018-02-27 13:00,27,11.955,11.96,11.955,11.96,3
20180301|2018-02-28 08:30,28,12.01,12.01,12.01,12.01,1
20180301|2018-02-28 13:00,28,12.25,12.445,12.25,12.405,23
20180301|2018-02-28 19:00,1,12.42,12.445,12.42,12.445,3
20180301|2018-02-28 19:30,1,12.47,12.47,12.47,12.47,1
20180301|2018-03-01 08:30,1,12.475,12.475,12.4,12.4,8
20180301|2018-03-01 09:00,1,12.4,12.4,12.4,12.4,2
20180301|2018-03-01 10:30,1,12.45,12.46,12.45,12.46,7
20180301|2018-03-02 08:30,2,12.32,12.32,12.285,12.285,22
20180301|2018-03-02 10:00,2,12.265,12.265,12.25,12.26,12
20180301|2018-03-02 10:30,2,12.26,12.26,12.25,12.25,7
20180301|2018-03-02 12:00,2,12.295,12.31,12.295,12.31,11
20180301|2018-03-02 12:30,2,12.3,12.3,12.28,12.28,4
20180301|2018-03-02 13:00,2,12.265,12.265,12.265,12.265,1
20180301|2018-03-05 13:00,5,12.3,12.31,12.3,12.31,3
20180301|2018-03-07 08:30,7,12.45,12.45,12.45,12.45,1
20180501|2017-10-24 13:00,24,12.39,12.39,12.39,12.39,1
20180501|2017-11-07 11:00,7,11.99,11.99,11.99,11.99,1
20180501|2017-11-17 09:30,17,12.735,12.735,12.735,12.735,1
20180501|2017-11-20 09:00,20,12.825,12.825,12.825,12.825,1
20180501|2017-11-20 12:00,20,12.88,12.88,12.88,12.88,1
20180501|2017-11-20 13:00,20,12.885,12.885,12.885,12.885,1
20180501|2017-11-24 08:30,24,12.895,12.895,12.895,12.895,1
20180501|2017-11-28 23:30,29,12.82,12.82,12.815,12.815,2
20180501|2017-12-04 11:30,4,12.795,12.795,12.775,12.775,3
20180501|2017-12-12 12:30,12,12.83,12.83,12.83,12.83,5
20180501|2017-12-13 09:00,13,12.74,12.74,12.74,12.74,1
20180501|2017-12-13 10:30,13,12.65,12.65,12.65,12.65,1
20180501|2017-12-13 12:30,13,12.385,12.385,12.385,12.385,1
20180501|2017-12-14 08:30,14,12.375,12.385,12.375,12.385,2
20180501|2017-12-14 09:30,14,12.29,12.305,12.29,12.305,30
20180501|2017-12-14 10:00,14,12.305,12.305,12.305,12.305,20
20180501|2017-12-14 10:30,14,12.285,12.285,12.285,12.285,4
20180501|2017-12-18 08:30,18,12.3,12.3,12.3,12.3,1
20180501|2017-12-18 10:30,18,12.29,12.29,12.29,12.29,50
20180501|2017-12-20 10:30,20,12.37,12.375,12.37,12.375,8
20180501|2017-12-20 11:00,20,12.385,12.385,12.375,12.375,4
20180501|2017-12-21 08:30,21,12.42,12.42,12.395,12.395,2
20180501|2017-12-21 19:00,22,12.465,12.465,12.46,12.46,5
20180501|2018-01-02 08:30,2,12.1,12.125,12.1,12.125,7
20180501|2018-01-02 09:00,2,12.125,12.125,12.095,12.095,2
20180501|2018-01-02 09:30,2,12.02,12.02,11.985,11.985,3
20180501|2018-01-03 02:00,3,12.015,12.015,12.015,12.015,1
20180501|2018-01-03 07:30,3,11.975,11.975,11.975,11.975,1
20180501|2018-01-03 09:30,3,11.96,11.96,11.96,11.96,1
20180501|2018-01-03 10:30,3,11.925,11.925,11.925,11.925,1
20180501|2018-01-03 11:00,3,11.905,11.905,11.885,11.905,4
20180501|2018-01-03 11:30,3,11.895,11.895,11.895,11.895,2
20180501|2018-01-03 12:30,3,11.915,11.915,11.915,11.915,1
20180501|2018-01-03 13:00,3,11.91,11.91,11.91,11.91,1
20180501|2018-01-04 00:00,4,11.89,11.89,11.89,11.89,1
20180501|2018-01-04 10:00,4,11.81,11.81,11.81,11.81,1
20180501|2018-01-04 12:00,4,11.815,11.815,11.815,11.815,2
20180501|2018-01-04 12:30,4,11.85,11.85,11.85,11.85,2
20180501|2018-01-04 13:00,4,11.9,12.05,11.9,12.05,2
20180501|2018-01-04 19:00,5,11.98,11.98,11.98,11.98,1
20180501|2018-01-05 07:00,5,12.05,12.05,12.05,12.05,1
20180501|2018-01-05 09:00,5,12,12,12,12,2
20180501|2018-01-05 12:30,5,12.035,12.035,12.035,12.035,3
20180501|2018-01-05 13:00,5,12.055,12.07,12.055,12.07,2
20180501|2018-01-07 23:00,8,12.11,12.11,12.11,12.11,1
20180501|2018-01-08 08:30,8,12.105,12.11,12.105,12.11,3
20180501|2018-01-08 09:00,8,12.19,12.225,12.075,12.075,3
20180501|2018-01-08 11:30,8,12.12,12.12,12.12,12.12,1
20180501|2018-01-08 12:00,8,12.12,12.12,12.12,12.12,2
20180501|2018-01-08 23:00,9,12.245,12.245,12.245,12.245,1
20180501|2018-01-09 08:30,9,12.24,12.27,12.24,12.27,12
20180501|2018-01-09 09:00,9,12.23,12.23,12.23,12.23,6
20180501|2018-01-09 09:30,9,12.23,12.24,12.23,12.23,14
20180501|2018-01-09 11:00,9,12.23,12.235,12.23,12.235,2
20180501|2018-01-09 11:30,9,12.23,12.23,12.23,12.23,30
20180501|2018-01-09 12:30,9,12.155,12.155,12.1,12.1,2
20180501|2018-01-09 13:00,9,12.165,12.18,12.165,12.18,5
20180501|2018-01-09 23:00,10,12.195,12.195,12.195,12.195,1
20180501|2018-01-10 08:30,10,12.24,12.245,12.24,12.245,4
20180501|2018-01-10 09:30,10,12.125,12.125,12.125,12.125,1
20180501|2018-01-10 10:00,10,12.155,12.16,12.155,12.16,3
20180501|2018-01-11 08:30,11,12.185,12.185,12.185,12.185,1
20180501|2018-01-11 09:00,11,12.18,12.18,12,12.015,11
20180501|2018-01-12 08:30,12,11.99,11.99,11.99,11.99,1
20180501|2018-01-12 10:30,12,11.99,11.99,11.99,11.99,3
20180501|2018-01-12 11:00,12,12.08,12.08,12.08,12.08,1
20180501|2018-01-12 12:30,12,12.055,12.055,12.055,12.055,1
20180501|2018-01-16 08:30,16,12.265,12.265,12.265,12.265,2
20180501|2018-01-16 10:00,16,12.265,12.265,12.265,12.265,1
20180501|2018-01-16 13:00,16,12.405,12.405,12.4,12.4,6
20180501|2018-01-16 20:00,17,12.35,12.35,12.35,12.35,1
20180501|2018-01-16 23:00,17,12.39,12.39,12.39,12.39,1
20180501|2018-01-17 01:30,17,12.39,12.39,12.39,12.39,1
20180501|2018-01-17 02:30,17,12.39,12.39,12.39,12.39,9
20180501|2018-01-17 03:30,17,12.41,12.41,12.41,12.41,1
20180501|2018-01-17 07:00,17,12.51,12.51,12.51,12.51,1
20180501|2018-01-17 08:30,17,12.525,12.53,12.525,12.53,12
20180501|2018-01-17 09:30,17,12.465,12.465,12.465,12.465,1
20180501|2018-01-17 11:30,17,12.4,12.4,12.4,12.4,1
20180501|2018-01-18 07:00,18,12.46,12.46,12.46,12.46,2
20180501|2018-01-18 08:30,18,12.39,12.39,12.38,12.38,3
20180501|2018-01-18 10:30,18,12.415,12.415,12.415,12.415,1
20180501|2018-01-18 12:00,18,12.415,12.415,12.415,12.415,1
20180501|2018-01-18 19:00,19,12.375,12.375,12.375,12.375,2
20180501|2018-01-19 03:30,19,12.43,12.43,12.43,12.43,2
20180501|2018-01-19 10:00,19,12.405,12.425,12.405,12.42,8
20180501|2018-01-19 11:00,19,12.365,12.365,12.3,12.3,41
20180501|2018-01-19 11:30,19,12.3,12.3,12.3,12.3,3
20180501|2018-01-19 13:00,19,12.395,12.395,12.395,12.395,2
20180501|2018-01-22 08:30,22,12.45,12.45,12.45,12.45,2
20180501|2018-01-22 09:00,22,12.45,12.45,12.445,12.445,4
20180501|2018-01-22 10:30,22,12.435,12.435,12.415,12.425,5
20180501|2018-01-22 11:00,22,12.415,12.415,12.415,12.415,2
20180501|2018-01-22 11:30,22,12.41,12.41,12.41,12.41,1
20180501|2018-01-22 12:30,22,12.43,12.43,12.43,12.43,3
20180501|2018-01-22 13:00,22,12.455,12.455,12.395,12.395,2
20180501|2018-01-22 19:30,23,12.455,12.455,12.455,12.455,1
20180501|2018-01-22 20:30,23,12.5,12.5,12.5,12.5,1
20180501|2018-01-23 08:30,23,12.535,12.535,12.515,12.515,6
20180501|2018-01-23 09:00,23,12.52,12.52,12.49,12.49,11
20180501|2018-01-23 09:30,23,12.48,12.48,12.475,12.475,2
20180501|2018-01-23 10:00,23,12.455,12.455,12.455,12.455,4
20180501|2018-01-23 10:30,23,12.445,12.465,12.44,12.465,10
20180501|2018-01-23 11:00,23,12.44,12.44,12.41,12.41,6
20180501|2018-01-23 12:30,23,12.44,12.44,12.44,12.44,2
20180501|2018-01-23 13:00,23,12.42,12.475,12.41,12.475,4
20180501|2018-01-24 08:30,24,12.4,12.4,12.27,12.335,22
20180501|2018-01-24 09:30,24,12.33,12.355,12.31,12.355,10
20180501|2018-01-24 10:30,24,12.37,12.37,12.355,12.355,4
20180501|2018-01-24 11:00,24,12.38,12.415,12.38,12.415,5
20180501|2018-01-24 11:30,24,12.415,12.415,12.415,12.415,4
20180501|2018-01-24 12:00,24,12.39,12.39,12.39,12.39,2
20180501|2018-01-24 19:00,25,12.365,12.415,12.305,12.305,8
20180501|2018-01-24 20:00,25,12.32,12.32,12.32,12.32,1
20180501|2018-01-25 08:30,25,12.4,12.4,12.4,12.4,1
20180501|2018-01-25 09:00,25,12.37,12.38,12.36,12.38,10
20180501|2018-01-25 09:30,25,12.38,12.38,12.37,12.37,9
20180501|2018-01-25 10:00,25,12.355,12.38,12.355,12.38,12
20180501|2018-01-25 10:30,25,12.38,12.38,12.305,12.305,16
20180501|2018-01-25 12:30,25,12.37,12.44,12.37,12.42,6
20180501|2018-01-26 08:30,26,12.43,12.455,12.43,12.455,12
20180501|2018-01-26 09:00,26,12.41,12.41,12.41,12.41,2
20180501|2018-01-26 10:30,26,12.455,12.455,12.45,12.45,13
20180501|2018-01-26 11:00,26,12.47,12.57,12.47,12.56,22
20180501|2018-01-26 11:30,26,12.545,12.545,12.545,12.545,2
20180501|2018-01-26 12:00,26,12.55,12.555,12.55,12.555,3
20180501|2018-01-26 13:00,26,12.565,12.565,12.565,12.565,1
20180501|2018-01-28 19:00,29,12.545,12.545,12.545,12.545,5
20180501|2018-01-29 08:30,29,12.63,12.645,12.625,12.625,5
20180501|2018-01-29 09:00,29,12.625,12.625,12.625,12.625,1
20180501|2018-01-29 09:30,29,12.66,12.675,12.66,12.675,7
20180501|2018-01-29 10:00,29,12.685,12.715,12.685,12.71,23
20180501|2018-01-29 10:30,29,12.685,12.685,12.655,12.655,7
20180501|2018-01-29 11:30,29,12.65,12.65,12.65,12.65,1
20180501|2018-01-29 12:30,29,12.67,12.67,12.65,12.65,10
20180501|2018-01-29 13:00,29,12.65,12.65,12.65,12.65,9
20180501|2018-01-30 08:30,30,12.68,12.69,12.675,12.69,8
20180501|2018-01-30 11:30,30,12.68,12.68,12.68,12.68,1
20180501|2018-01-30 13:00,30,12.68,12.68,12.68,12.68,1
20180501|2018-01-31 10:00,31,12.68,12.7,12.66,12.66,11
20180501|2018-01-31 11:30,31,12.71,12.71,12.69,12.69,2
20180501|2018-01-31 12:00,31,12.69,12.69,12.69,12.69,2
20180501|2018-01-31 19:00,1,12.71,12.71,12.71,12.71,3
20180501|2018-02-01 08:30,1,12.685,12.685,12.685,12.685,1
20180501|2018-02-01 09:00,1,12.685,12.685,12.685,12.685,4
20180501|2018-02-01 09:30,1,12.69,12.705,12.68,12.68,8
20180501|2018-02-01 10:00,1,12.67,12.67,12.67,12.67,2
20180501|2018-02-01 10:30,1,12.65,12.65,12.65,12.65,3
20180501|2018-02-01 11:00,1,12.67,12.67,12.67,12.67,1
20180501|2018-02-01 11:30,1,12.655,12.655,12.62,12.62,4
20180501|2018-02-01 12:00,1,12.635,12.645,12.635,12.645,8
20180501|2018-02-01 12:30,1,12.655,12.67,12.655,12.67,9
20180501|2018-02-01 13:00,1,12.69,12.69,12.69,12.69,1
20180501|2018-02-02 09:00,2,12.64,12.64,12.64,12.64,1
20180501|2018-02-02 11:30,2,12.715,12.745,12.715,12.745,24
20180501|2018-02-02 12:00,2,12.745,12.745,12.745,12.745,3
20180501|2018-02-02 12:30,2,12.75,12.76,12.75,12.76,6
20180501|2018-02-02 13:00,2,12.73,12.73,12.715,12.715,2
20180501|2018-02-05 08:30,5,12.75,12.75,12.75,12.75,2
20180501|2018-02-05 09:30,5,12.77,12.795,12.77,12.795,8
20180501|2018-02-05 10:00,5,12.81,12.82,12.81,12.82,5
20180501|2018-02-05 10:30,5,12.82,12.82,12.82,12.82,6
20180501|2018-02-05 12:30,5,12.81,12.81,12.805,12.805,2
20180501|2018-02-05 13:00,5,12.795,12.81,12.785,12.81,3
20180501|2018-02-06 08:30,6,12.805,12.825,12.805,12.825,11
20180501|2018-02-06 09:00,6,12.81,12.81,12.81,12.81,27
20180501|2018-02-06 09:30,6,12.81,12.81,12.805,12.805,16
20180501|2018-02-06 10:00,6,12.8,12.8,12.8,12.8,2
20180501|2018-02-06 10:30,6,12.8,12.81,12.8,12.81,20
20180501|2018-02-06 11:00,6,12.81,12.81,12.81,12.81,3
20180501|2018-02-06 11:30,6,12.82,12.82,12.815,12.815,4
20180501|2018-02-06 12:00,6,12.815,12.815,12.815,12.815,2
20180501|2018-02-06 13:00,6,12.805,12.805,12.765,12.765,4
20180501|2018-02-06 20:30,7,12.82,12.82,12.82,12.82,2
20180501|2018-02-07 08:30,7,12.81,12.825,12.8,12.8,38
20180501|2018-02-07 09:00,7,12.775,12.82,12.765,12.77,44
20180501|2018-02-07 09:30,7,12.775,12.78,12.775,12.78,3
20180501|2018-02-07 10:00,7,12.78,12.78,12.77,12.775,9
20180501|2018-02-07 10:30,7,12.78,12.79,12.745,12.79,11
20180501|2018-02-07 11:00,7,12.79,12.8,12.78,12.78,15
20180501|2018-02-07 11:30,7,12.77,12.78,12.77,12.78,4
20180501|2018-02-07 12:00,7,12.755,12.77,12.755,12.77,2
20180501|2018-02-07 12:30,7,12.745,12.745,12.745,12.745,1
20180501|2018-02-07 13:00,7,12.765,12.78,12.765,12.77,4
20180501|2018-02-08 08:30,8,12.65,12.68,12.595,12.68,9
20180501|2018-02-08 09:00,8,12.635,12.69,12.61,12.69,20
20180501|2018-02-08 09:30,8,12.665,12.675,12.655,12.655,24
20180501|2018-02-08 10:00,8,12.66,12.675,12.66,12.675,3
20180501|2018-02-08 10:30,8,12.65,12.65,12.65,12.65,1
20180501|2018-02-08 11:00,8,12.7,12.7,12.7,12.7,1
20180501|2018-02-08 11:30,8,12.7,12.7,12.7,12.7,1
20180501|2018-02-08 12:00,8,12.685,12.69,12.685,12.69,2
20180501|2018-02-08 12:30,8,12.685,12.685,12.665,12.665,6
20180501|2018-02-08 13:00,8,12.665,12.665,12.64,12.64,8
20180501|2018-02-09 08:30,9,12.6,12.635,12.6,12.63,5
20180501|2018-02-09 09:30,9,12.65,12.65,12.65,12.65,1
20180501|2018-02-09 10:00,9,12.615,12.615,12.615,12.615,2
20180501|2018-02-09 10:30,9,12.61,12.61,12.595,12.595,8
20180501|2018-02-09 11:00,9,12.59,12.59,12.59,12.59,2
20180501|2018-02-09 11:30,9,12.6,12.6,12.575,12.575,12
20180501|2018-02-09 13:00,9,12.6,12.62,12.57,12.595,9
20180501|2018-02-11 19:00,12,12.48,12.61,12.45,12.61,4
20180501|2018-02-12 08:30,12,12.635,12.635,12.555,12.57,18
20180501|2018-02-12 09:00,12,12.525,12.54,12.51,12.51,14
20180501|2018-02-12 09:30,12,12.525,12.525,12.52,12.52,4
20180501|2018-02-12 10:00,12,12.54,12.575,12.52,12.575,4
20180501|2018-02-12 10:30,12,12.55,12.55,12.55,12.55,1
20180501|2018-02-12 11:00,12,12.575,12.6,12.575,12.6,2
20180501|2018-02-12 12:00,12,12.59,12.615,12.585,12.615,7
20180501|2018-02-12 13:00,12,12.645,12.65,12.645,12.65,12
20180501|2018-02-12 20:00,13,12.64,12.64,12.64,12.64,1
20180501|2018-02-13 08:30,13,12.59,12.63,12.585,12.605,9
20180501|2018-02-13 09:00,13,12.605,12.63,12.605,12.62,10
20180501|2018-02-13 09:30,13,12.595,12.65,12.595,12.65,23
20180501|2018-02-13 10:00,13,12.65,12.65,12.65,12.65,5
20180501|2018-02-13 10:30,13,12.625,12.625,12.625,12.625,1
20180501|2018-02-13 11:00,13,12.625,12.625,12.605,12.605,4
20180501|2018-02-13 11:30,13,12.6,12.6,12.6,12.6,7
20180501|2018-02-13 12:30,13,12.605,12.605,12.52,12.535,10
20180501|2018-02-13 13:00,13,12.56,12.56,12.53,12.53,2
20180501|2018-02-13 19:00,14,12.48,12.485,12.48,12.485,5
20180501|2018-02-13 19:30,14,12.5,12.5,12.5,12.5,1
20180501|2018-02-14 08:30,14,12.46,12.46,12.46,12.46,6
20180501|2018-02-14 09:00,14,12.46,12.505,12.46,12.505,17
20180501|2018-02-14 09:30,14,12.475,12.475,12.46,12.46,2
20180501|2018-02-14 10:00,14,12.45,12.465,12.45,12.465,8
20180501|2018-02-14 10:30,14,12.46,12.46,12.46,12.46,3
20180501|2018-02-14 11:00,14,12.48,12.49,12.48,12.49,8
20180501|2018-02-14 11:30,14,12.495,12.495,12.495,12.495,3
20180501|2018-02-14 12:30,14,12.495,12.5,12.49,12.49,3
20180501|2018-02-14 13:00,14,12.5,12.505,12.48,12.48,14
20180501|2018-02-14 19:00,15,12.435,12.435,12.38,12.38,10
20180501|2018-02-15 08:30,15,12.385,12.39,12.345,12.345,27
20180501|2018-02-15 09:00,15,12.35,12.35,12.26,12.26,56
20180501|2018-02-15 09:30,15,12.26,12.26,12.225,12.24,27
20180501|2018-02-15 10:00,15,12.245,12.25,12.215,12.22,53
20180501|2018-02-15 10:30,15,12.225,12.23,12.21,12.21,27
20180501|2018-02-15 11:00,15,12.205,12.23,12.205,12.23,24
20180501|2018-02-15 11:30,15,12.23,12.23,12.2,12.215,8
20180501|2018-02-15 12:00,15,12.215,12.215,12.2,12.2,23
20180501|2018-02-15 12:30,15,12.205,12.205,12.2,12.2,6
20180501|2018-02-15 13:00,15,12.195,12.215,12.185,12.21,30
20180501|2018-02-15 19:00,16,12.21,12.21,12.185,12.185,7
20180501|2018-02-16 08:30,16,12.195,12.205,12.16,12.16,51
20180501|2018-02-16 09:00,16,12.155,12.155,12.125,12.14,144
20180501|2018-02-16 09:30,16,12.14,12.19,12.14,12.19,29
20180501|2018-02-16 10:00,16,12.19,12.205,12.185,12.185,11
20180501|2018-02-16 10:30,16,12.18,12.235,12.18,12.21,16
20180501|2018-02-16 11:00,16,12.23,12.245,12.21,12.24,12
20180501|2018-02-16 11:30,16,12.21,12.22,12.205,12.21,10
20180501|2018-02-16 12:00,16,12.2,12.21,12.2,12.205,11
20180501|2018-02-16 12:30,16,12.205,12.22,12.205,12.22,6
20180501|2018-02-16 13:00,16,12.225,12.245,12.21,12.23,11
20180501|2018-02-19 19:00,20,12.245,12.245,12.245,12.245,1
20180501|2018-02-20 08:30,20,12.27,12.27,12.205,12.22,16
20180501|2018-02-20 09:00,20,12.2,12.205,12.175,12.185,22
20180501|2018-02-20 09:30,20,12.18,12.18,12.145,12.15,19
20180501|2018-02-20 10:00,20,12.145,12.145,12.14,12.14,5
20180501|2018-02-20 10:30,20,12.14,12.14,12.06,12.06,72
20180501|2018-02-20 11:00,20,12.06,12.08,12.06,12.07,94
20180501|2018-02-20 11:30,20,12.08,12.09,12.065,12.07,12
20180501|2018-02-20 12:00,20,12.09,12.09,12.06,12.06,21
20180501|2018-02-20 12:30,20,12.06,12.075,12.06,12.075,14
20180501|2018-02-20 13:00,20,12.055,12.075,12.05,12.06,48
20180501|2018-02-20 19:00,21,12.05,12.05,12.05,12.05,2
20180501|2018-02-21 08:30,21,12.055,12.1,12.05,12.075,26
20180501|2018-02-21 09:00,21,12.105,12.13,12.085,12.1,57
20180501|2018-02-21 09:30,21,12.1,12.125,12.095,12.105,19
20180501|2018-02-21 10:00,21,12.125,12.13,12.095,12.13,26
20180501|2018-02-21 10:30,21,12.13,12.13,12.095,12.12,94
20180501|2018-02-21 11:00,21,12.1,12.11,12.095,12.11,10
20180501|2018-02-21 11:30,21,12.095,12.11,12.095,12.1,6
20180501|2018-02-21 12:00,21,12.095,12.11,12.095,12.1,6
20180501|2018-02-21 12:30,21,12.1,12.115,12.1,12.105,7
20180501|2018-02-21 13:00,21,12.125,12.17,12.125,12.16,26
20180501|2018-02-22 08:30,22,12.19,12.25,12.155,12.21,62
20180501|2018-02-22 09:00,22,12.225,12.23,12.125,12.145,53
20180501|2018-02-22 09:30,22,12.145,12.15,12.13,12.13,91
20180501|2018-02-22 10:00,22,12.13,12.135,12.13,12.135,2
20180501|2018-02-22 10:30,22,12.15,12.19,12.145,12.185,15
20180501|2018-02-22 11:00,22,12.165,12.205,12.16,12.205,17
20180501|2018-02-22 11:30,22,12.18,12.21,12.17,12.195,11
20180501|2018-02-22 12:00,22,12.215,12.215,12.19,12.19,5
20180501|2018-02-22 12:30,22,12.22,12.235,12.195,12.215,5
20180501|2018-02-22 13:00,22,12.205,12.275,12.2,12.27,45
20180501|2018-02-22 19:00,23,12.26,12.26,12.255,12.255,3
20180501|2018-02-22 19:30,23,12.265,12.265,12.265,12.265,2
20180501|2018-02-22 20:00,23,12.24,12.24,12.24,12.24,1
20180501|2018-02-22 20:30,23,12.235,12.235,12.235,12.235,1
20180501|2018-02-23 08:30,23,12.22,12.265,12.185,12.185,47
20180501|2018-02-23 09:00,23,12.18,12.18,12.135,12.135,62
20180501|2018-02-23 09:30,23,12.14,12.165,12.135,12.135,38
20180501|2018-02-23 10:00,23,12.145,12.16,12.14,12.155,22
20180501|2018-02-23 10:30,23,12.155,12.18,12.155,12.18,32
20180501|2018-02-23 11:00,23,12.18,12.2,12.17,12.17,13
20180501|2018-02-23 11:30,23,12.17,12.18,12.17,12.17,11
20180501|2018-02-23 12:00,23,12.17,12.17,12.165,12.17,6
20180501|2018-02-23 12:30,23,12.16,12.185,12.16,12.18,15
20180501|2018-02-23 13:00,23,12.18,12.21,12.175,12.2,95
20180501|2018-02-25 19:00,26,12.23,12.28,12.16,12.24,34
20180501|2018-02-25 19:30,26,12.23,12.23,12.23,12.23,2
20180501|2018-02-25 20:00,26,12.22,12.22,12.205,12.205,2
20180501|2018-02-26 08:30,26,12.205,12.225,12.145,12.145,31
20180501|2018-02-26 09:00,26,12.145,12.145,12.115,12.115,42
20180501|2018-02-26 09:30,26,12.12,12.14,12.095,12.095,53
20180501|2018-02-26 10:00,26,12.09,12.105,12.07,12.105,63
20180501|2018-02-26 10:30,26,12.115,12.13,12.09,12.09,28
20180501|2018-02-26 11:00,26,12.095,12.11,12.09,12.09,15
20180501|2018-02-26 11:30,26,12.1,12.105,12.085,12.095,18
20180501|2018-02-26 12:00,26,12.09,12.125,12.09,12.12,19
20180501|2018-02-26 12:30,26,12.12,12.14,12.105,12.125,11
20180501|2018-02-26 13:00,26,12.125,12.125,12.085,12.105,28
20180501|2018-02-26 20:00,27,12.11,12.115,12.105,12.115,4
20180501|2018-02-27 08:30,27,12.175,12.195,12.135,12.155,49
20180501|2018-02-27 09:00,27,12.15,12.15,12.14,12.14,37
20180501|2018-02-27 09:30,27,12.15,12.15,12.14,12.14,33
20180501|2018-02-27 10:00,27,12.14,12.175,12.14,12.16,51
20180501|2018-02-27 10:30,27,12.155,12.17,12.155,12.17,6
20180501|2018-02-27 11:00,27,12.155,12.155,12.15,12.15,12
20180501|2018-02-27 11:30,27,12.16,12.16,12.15,12.15,14
20180501|2018-02-27 12:00,27,12.15,12.155,12.145,12.145,21
20180501|2018-02-27 12:30,27,12.145,12.16,12.125,12.125,39
20180501|2018-02-27 13:00,27,12.14,12.175,12.125,12.17,18
20180501|2018-02-27 19:00,28,12.18,12.18,12.18,12.18,1
20180501|2018-02-28 08:30,28,12.17,12.27,12.145,12.17,107
20180501|2018-02-28 09:00,28,12.17,12.235,12.17,12.235,35
20180501|2018-02-28 09:30,28,12.235,12.28,12.23,12.255,48
20180501|2018-02-28 10:00,28,12.245,12.27,12.225,12.225,12
20180501|2018-02-28 10:30,28,12.24,12.245,12.23,12.23,16
20180501|2018-02-28 11:00,28,12.25,12.25,12.215,12.235,11
20180501|2018-02-28 11:30,28,12.235,12.265,12.235,12.25,18
20180501|2018-02-28 12:00,28,12.245,12.265,12.245,12.255,7
20180501|2018-02-28 12:30,28,12.265,12.305,12.265,12.305,20
20180501|2018-02-28 13:00,28,12.305,12.6,12.305,12.53,245
20180501|2018-02-28 19:00,1,12.5,12.555,12.48,12.545,18
20180501|2018-02-28 19:30,1,12.55,12.55,12.515,12.515,7
20180501|2018-02-28 20:00,1,12.52,12.53,12.52,12.53,2
20180501|2018-02-28 20:30,1,12.53,12.53,12.53,12.53,5
20180501|2018-03-01 08:30,1,12.55,12.6,12.485,12.53,182
20180501|2018-03-01 09:00,1,12.53,12.535,12.515,12.525,76
20180501|2018-03-01 09:30,1,12.535,12.54,12.525,12.53,4
20180501|2018-03-01 10:00,1,12.54,12.545,12.525,12.53,29
20180501|2018-03-01 10:30,1,12.54,12.545,12.51,12.51,66
20180501|2018-03-01 11:00,1,12.51,12.525,12.485,12.5,15
20180501|2018-03-01 11:30,1,12.49,12.5,12.455,12.495,32
20180501|2018-03-01 12:00,1,12.5,12.5,12.465,12.495,25
20180501|2018-03-01 12:30,1,12.49,12.5,12.46,12.48,16
20180501|2018-03-01 13:00,1,12.5,12.515,12.465,12.515,42
20180501|2018-03-01 19:00,2,12.48,12.48,12.415,12.44,6
20180501|2018-03-01 20:30,2,12.43,12.445,12.42,12.445,7
20180501|2018-03-02 08:30,2,12.475,12.485,12.365,12.4,75
20180501|2018-03-02 09:00,2,12.38,12.395,12.375,12.38,9
20180501|2018-03-02 09:30,2,12.395,12.425,12.385,12.41,58
20180501|2018-03-02 10:00,2,12.415,12.43,12.4,12.41,24
20180501|2018-03-02 10:30,2,12.42,12.42,12.4,12.4,8
20180501|2018-03-02 11:00,2,12.425,12.43,12.425,12.43,2
20180501|2018-03-02 11:30,2,12.42,12.42,12.42,12.42,1
20180501|2018-03-02 12:00,2,12.42,12.51,12.42,12.51,98
20180501|2018-03-02 12:30,2,12.505,12.51,12.45,12.48,38
20180501|2018-03-02 13:00,2,12.46,12.495,12.445,12.465,33
20180501|2018-03-04 19:00,5,12.445,12.51,12.44,12.51,36
20180501|2018-03-04 19:30,5,12.5,12.515,12.5,12.515,21
20180501|2018-03-04 20:30,5,12.515,12.515,12.515,12.515,2
20180501|2018-03-05 08:30,5,12.505,12.51,12.42,12.465,72
20180501|2018-03-05 09:00,5,12.455,12.455,12.385,12.415,24
20180501|2018-03-05 09:30,5,12.435,12.465,12.43,12.465,31
20180501|2018-03-05 10:00,5,12.47,12.485,12.46,12.485,16
20180501|2018-03-05 10:30,5,12.48,12.495,12.48,12.49,10
20180501|2018-03-05 11:00,5,12.49,12.49,12.465,12.48,6
20180501|2018-03-05 11:30,5,12.48,12.48,12.46,12.48,7
20180501|2018-03-05 12:00,5,12.48,12.485,12.465,12.465,6
20180501|2018-03-05 12:30,5,12.485,12.485,12.455,12.47,11
20180501|2018-03-05 13:00,5,12.47,12.48,12.455,12.48,16
20180501|2018-03-05 19:00,6,12.465,12.47,12.455,12.465,9
20180501|2018-03-05 20:00,6,12.44,12.44,12.43,12.43,3
20180501|2018-03-06 08:30,6,12.44,12.53,12.44,12.51,129
20180501|2018-03-06 09:00,6,12.525,12.525,12.52,12.52,33
20180501|2018-03-06 09:30,6,12.53,12.54,12.525,12.53,40
20180501|2018-03-06 10:00,6,12.52,12.52,12.51,12.52,41
20180501|2018-03-06 10:30,6,12.53,12.53,12.495,12.495,32
20180501|2018-03-06 11:00,6,12.48,12.48,12.47,12.48,11
20180501|2018-03-06 11:30,6,12.48,12.495,12.48,12.495,16
20180501|2018-03-06 12:00,6,12.495,12.495,12.49,12.49,8
20180501|2018-03-06 12:30,6,12.48,12.495,12.48,12.495,6
20180501|2018-03-06 13:00,6,12.495,12.495,12.465,12.465,45
20180501|2018-03-06 20:00,7,12.42,12.42,12.42,12.42,1
20180501|2018-03-06 20:30,7,12.45,12.45,12.45,12.45,1
20180501|2018-03-07 08:30,7,12.445,12.48,12.445,12.48,29
20180501|2018-03-07 09:00,7,12.465,12.485,12.465,12.465,16
20180501|2018-03-07 09:30,7,12.485,12.49,12.475,12.475,12
20180501|2018-03-07 10:00,7,12.48,12.48,12.47,12.47,6
20180501|2018-03-07 10:30,7,12.48,12.485,12.48,12.485,7
20180501|2018-03-07 11:00,7,12.485,12.485,12.475,12.485,5
20180501|2018-03-07 11:30,7,12.48,12.49,12.475,12.49,15
20180501|2018-03-07 12:30,7,12.475,12.485,12.475,12.485,2
20180501|2018-03-07 13:00,7,12.48,12.49,12.465,12.49,15
20180501|2018-03-08 08:30,8,12.47,12.5,12.31,12.395,133
20180501|2018-03-08 09:00,8,12.38,12.4,12.38,12.4,3
20180501|2018-03-08 09:30,8,12.405,12.405,12.39,12.39,18
20180501|2018-03-08 10:00,8,12.39,12.42,12.39,12.405,16
20180501|2018-03-08 10:30,8,12.4,12.405,12.4,12.405,5
20180501|2018-03-08 11:00,8,12.405,12.425,12.4,12.4,12
20180501|2018-03-08 11:30,8,12.405,12.405,12.4,12.4,12
20180501|2018-03-08 12:00,8,12.4,12.4,12.4,12.4,11
20180501|2018-03-08 12:30,8,12.4,12.42,12.4,12.4,8
20180501|2018-03-08 13:00,8,12.405,12.45,12.4,12.4,60
20180501|2018-03-08 19:30,9,12.415,12.445,12.415,12.445,8
20180501|2018-03-09 08:30,9,12.4,12.445,12.305,12.32,46
20180501|2018-03-09 09:00,9,12.315,12.315,12.235,12.24,52
20180501|2018-03-09 09:30,9,12.26,12.29,12.26,12.285,20
20180501|2018-03-09 10:00,9,12.3,12.305,12.295,12.3,8
20180501|2018-03-09 10:30,9,12.29,12.305,12.285,12.285,14
20180501|2018-03-09 11:30,9,12.285,12.32,12.285,12.32,15
20180501|2018-03-09 12:00,9,12.32,12.325,12.305,12.31,28
20180501|2018-03-09 12:30,9,12.32,12.32,12.315,12.32,9
20180501|2018-03-09 13:00,9,12.325,12.345,12.32,12.325,53
20180501|2018-03-11 19:00,12,12.33,12.33,12.315,12.315,6
20180501|2018-03-11 20:30,12,12.305,12.305,12.305,12.305,1
20180501|2018-03-12 08:30,12,12.3,12.3,12.22,12.22,67
20180501|2018-03-12 09:00,12,12.225,12.265,12.225,12.265,9
20180501|2018-03-12 09:30,12,12.25,12.255,12.25,12.255,3
20180501|2018-03-12 10:00,12,12.275,12.29,12.275,12.285,17
20180501|2018-03-12 10:30,12,12.285,12.285,12.285,12.285,4
20180501|2018-03-12 11:00,12,12.28,12.285,12.28,12.28,4
20180501|2018-03-12 11:30,12,12.28,12.3,12.28,12.3,19
20180501|2018-03-12 12:00,12,12.305,12.35,12.305,12.315,20
20180501|2018-03-12 12:30,12,12.315,12.325,12.31,12.325,12
20180501|2018-03-12 13:00,12,12.31,12.315,12.28,12.3,67
20180501|2018-03-13 08:30,13,12.29,12.32,12.27,12.295,61
20180501|2018-03-13 09:00,13,12.31,12.38,12.31,12.335,20
20180501|2018-03-13 09:30,13,12.32,12.32,12.32,12.32,5
20180501|2018-03-13 10:00,13,12.325,12.325,12.295,12.305,24
20180501|2018-03-13 10:30,13,12.305,12.33,12.305,12.315,8
20180501|2018-03-13 11:00,13,12.3,12.3,12.275,12.285,11
20180501|2018-03-13 11:30,13,12.285,12.285,12.28,12.28,6
20180501|2018-03-13 12:00,13,12.28,12.295,12.28,12.295,6
20180501|2018-03-13 12:30,13,12.3,12.3,12.29,12.29,6
20180501|2018-03-13 13:00,13,12.29,12.29,12.27,12.27,25
20180501|2018-03-13 19:00,14,12.27,12.27,12.27,12.27,5
20180501|2018-03-13 20:30,14,12.265,12.315,12.265,12.315,13
20180501|2018-03-14 08:30,14,12.31,12.36,12.275,12.28,37
20180501|2018-03-14 09:00,14,12.27,12.27,12.255,12.255,16
20180501|2018-03-14 09:30,14,12.26,12.28,12.26,12.28,24
20180501|2018-03-14 10:00,14,12.275,12.28,12.265,12.265,9
20180501|2018-03-14 10:30,14,12.26,12.33,12.26,12.33,31
20180501|2018-03-14 11:00,14,12.33,12.33,12.33,12.33,1
20180501|2018-03-14 11:30,14,12.33,12.335,12.33,12.335,7
20180501|2018-03-14 12:00,14,12.33,12.33,12.33,12.33,4
20180501|2018-03-14 12:30,14,12.335,12.345,12.33,12.33,8
20180501|2018-03-14 13:00,14,12.35,12.355,12.33,12.355,31
20180501|2018-03-14 19:00,15,12.33,12.44,12.33,12.38,23
20180501|2018-03-14 19:30,15,12.375,12.395,12.375,12.395,2
20180501|2018-03-14 20:30,15,12.385,12.405,12.385,12.405,5
20180501|2018-03-15 08:30,15,12.385,12.405,12.33,12.33,17
20180501|2018-03-15 09:00,15,12.325,12.33,12.25,12.3,45
20180501|2018-03-15 09:30,15,12.31,12.325,12.27,12.27,13
20180501|2018-03-15 10:00,15,12.305,12.345,12.3,12.335,14
20180501|2018-03-15 10:30,15,12.33,12.345,12.33,12.345,4
20180501|2018-03-15 11:00,15,12.35,12.38,12.35,12.365,22
20180501|2018-03-15 11:30,15,12.38,12.405,12.38,12.405,6
20180501|2018-03-15 12:00,15,12.385,12.385,12.38,12.38,4
20180501|2018-03-15 12:30,15,12.41,12.41,12.39,12.395,3
20180501|2018-03-15 13:00,15,12.4,12.425,12.4,12.41,20
20180501|2018-03-15 19:00,16,12.41,12.43,12.41,12.43,16
20180501|2018-03-16 08:30,16,12.42,12.42,12.31,12.385,30
20180501|2018-03-16 09:00,16,12.385,12.39,12.38,12.38,3
20180501|2018-03-16 09:30,16,12.4,12.43,12.4,12.415,18
20180501|2018-03-16 10:00,16,12.43,12.43,12.43,12.43,1
20180501|2018-03-16 10:30,16,12.415,12.5,12.415,12.5,68
20180501|2018-03-16 11:00,16,12.49,12.49,12.46,12.47,18
20180501|2018-03-16 11:30,16,12.465,12.47,12.46,12.47,9
20180501|2018-03-16 12:00,16,12.47,12.47,12.46,12.465,11
20180501|2018-03-16 12:30,16,12.465,12.47,12.465,12.47,9
20180501|2018-03-16 13:00,16,12.47,12.47,12.445,12.45,53
20180501|2018-03-18 19:00,19,12.435,12.435,12.435,12.435,1
20180501|2018-03-19 08:30,19,12.395,12.415,12.32,12.395,28
20180501|2018-03-19 09:00,19,12.37,12.395,12.365,12.395,13
20180501|2018-03-19 09:30,19,12.39,12.405,12.39,12.4,3
20180501|2018-03-19 10:00,19,12.415,12.42,12.375,12.375,19
20180501|2018-03-19 10:30,19,12.38,12.41,12.38,12.395,5
20180501|2018-03-19 11:00,19,12.4,12.4,12.39,12.39,6
20180501|2018-03-19 11:30,19,12.37,12.37,12.35,12.365,39
20180501|2018-03-19 12:00,19,12.36,12.365,12.325,12.335,22
20180501|2018-03-19 12:30,19,12.33,12.33,12.31,12.315,15
20180501|2018-03-19 13:00,19,12.32,12.32,12.275,12.295,55
20180501|2018-03-19 19:00,20,12.285,12.295,12.285,12.295,6
20180501|2018-03-20 08:30,20,12.305,12.33,12.29,12.3,17
20180501|2018-03-20 09:00,20,12.275,12.295,12.255,12.275,9
20180501|2018-03-20 09:30,20,12.275,12.3,12.275,12.28,9
20180501|2018-03-20 10:00,20,12.265,12.295,12.255,12.255,13
20180501|2018-03-20 10:30,20,12.27,12.275,12.27,12.275,2
20180501|2018-03-20 11:00,20,12.28,12.285,12.26,12.26,11
20180501|2018-03-20 11:30,20,12.27,12.275,12.26,12.26,7
20180501|2018-03-20 12:00,20,12.255,12.26,12.25,12.255,15
20180501|2018-03-20 12:30,20,12.255,12.27,12.255,12.255,9
20180501|2018-03-20 13:00,20,12.255,12.255,12.2,12.205,83
20180501|2018-03-20 19:00,21,12.22,12.22,12.215,12.215,5
20180501|2018-03-20 20:00,21,12.21,12.21,12.2,12.2,8
20180501|2018-03-20 20:30,21,12.2,12.2,12.2,12.2,2
20180501|2018-03-21 08:30,21,12.205,12.235,12.2,12.21,25
20180501|2018-03-21 09:00,21,12.21,12.23,12.2,12.205,23
20180501|2018-03-21 09:30,21,12.2,12.325,12.2,12.325,76
20180501|2018-03-21 10:00,21,12.31,12.31,12.28,12.28,8
20180501|2018-03-21 10:30,21,12.29,12.305,12.28,12.29,14
20180501|2018-03-21 11:00,21,12.295,12.31,12.295,12.31,5
20180501|2018-03-21 11:30,21,12.31,12.38,12.31,12.34,71
20180501|2018-03-21 12:00,21,12.335,12.335,12.335,12.335,3
20180501|2018-03-21 12:30,21,12.34,12.34,12.315,12.315,26
20180501|2018-03-21 13:00,21,12.32,12.335,12.305,12.33,27
20180501|2018-03-22 08:30,22,12.305,12.345,12.26,12.285,41
20180501|2018-03-22 09:00,22,12.3,12.32,12.3,12.32,7
20180501|2018-03-22 09:30,22,12.32,12.345,12.32,12.325,31
20180501|2018-03-22 10:00,22,12.32,12.32,12.32,12.32,29
20180501|2018-03-22 10:30,22,12.32,12.325,12.32,12.32,14
20180501|2018-03-22 11:00,22,12.32,12.32,12.3,12.3,5
20180501|2018-03-22 11:30,22,12.3,12.315,12.3,12.31,7
20180501|2018-03-22 12:00,22,12.31,12.325,12.31,12.315,7
20180501|2018-03-22 12:30,22,12.315,12.33,12.31,12.325,16
20180501|2018-03-22 13:00,22,12.33,12.35,12.3,12.33,79
20180501|2018-03-22 19:30,23,12.3,12.305,12.3,12.305,2
20180501|2018-03-23 08:30,23,12.325,12.325,12.25,12.26,58
20180501|2018-03-23 09:00,23,12.25,12.28,12.23,12.235,49
20180501|2018-03-23 09:30,23,12.24,12.28,12.24,12.28,16
20180501|2018-03-23 10:00,23,12.28,12.315,12.28,12.315,10
20180501|2018-03-23 10:30,23,12.3,12.3,12.3,12.3,5
20180501|2018-03-23 11:00,23,12.3,12.3,12.3,12.3,1
20180501|2018-03-23 11:30,23,12.32,12.35,12.32,12.345,25
20180501|2018-03-23 12:00,23,12.33,12.33,12.325,12.325,6
20180501|2018-03-23 12:30,23,12.34,12.36,12.33,12.36,12
20180501|2018-03-23 13:00,23,12.37,12.38,12.35,12.355,39
20180501|2018-03-25 19:00,26,12.37,12.395,12.37,12.39,33
20180501|2018-03-25 19:30,26,12.375,12.375,12.35,12.35,7
20180501|2018-03-25 20:00,26,12.35,12.35,12.34,12.34,2
20180501|2018-03-26 08:30,26,12.34,12.43,12.34,12.41,68
20180501|2018-03-26 09:00,26,12.405,12.415,12.405,12.415,3
20180501|2018-03-26 09:30,26,12.43,12.45,12.425,12.45,20
20180501|2018-03-26 10:00,26,12.44,12.45,12.435,12.435,6
20180501|2018-03-26 10:30,26,12.45,12.47,12.45,12.47,26
20180501|2018-03-26 11:00,26,12.45,12.45,12.43,12.45,13
20180501|2018-03-26 11:30,26,12.43,12.435,12.425,12.425,17
20180501|2018-03-26 12:30,26,12.435,12.45,12.435,12.45,15
20180501|2018-03-26 13:00,26,12.45,12.46,12.42,12.46,50
20180501|2018-03-26 19:00,27,12.42,12.46,12.42,12.46,7
20180501|2018-03-26 19:30,27,12.445,12.445,12.445,12.445,1
20180501|2018-03-27 08:30,27,12.47,12.5,12.395,12.445,82
20180501|2018-03-27 09:00,27,12.455,12.46,12.43,12.44,8
20180501|2018-03-27 09:30,27,12.455,12.46,12.44,12.44,10
20180501|2018-03-27 10:00,27,12.44,12.44,12.41,12.425,21
20180501|2018-03-27 10:30,27,12.43,12.435,12.41,12.435,22
20180501|2018-03-27 11:00,27,12.445,12.45,12.445,12.45,4
20180501|2018-03-27 11:30,27,12.45,12.45,12.45,12.45,8
20180501|2018-03-27 12:00,27,12.455,12.455,12.45,12.45,3
20180501|2018-03-27 12:30,27,12.44,12.44,12.435,12.435,6
20180501|2018-03-27 13:00,27,12.445,12.465,12.435,12.465,34
20180501|2018-03-28 08:30,28,12.465,12.5,12.43,12.485,82
20180501|2018-03-28 09:00,28,12.47,12.47,12.455,12.47,38
20180501|2018-03-28 09:30,28,12.48,12.485,12.47,12.475,7
20180501|2018-03-28 10:00,28,12.47,12.47,12.465,12.465,3
20180501|2018-03-28 10:30,28,12.485,12.52,12.48,12.51,80
20180501|2018-03-28 11:00,28,12.5,12.5,12.48,12.49,22
20180501|2018-03-28 11:30,28,12.49,12.49,12.48,12.48,9
20180501|2018-03-28 12:00,28,12.475,12.48,12.455,12.455,22
20180501|2018-03-28 12:30,28,12.465,12.465,12.43,12.43,42
20180501|2018-03-28 13:00,28,12.44,12.45,12.43,12.44,14
20180501|2018-03-28 19:00,29,12.425,12.425,12.425,12.425,2
20180501|2018-03-29 08:30,29,12.45,12.47,12.44,12.44,25
20180501|2018-03-29 09:00,29,12.425,12.44,12.42,12.425,13
20180501|2018-03-29 09:30,29,12.425,12.45,12.42,12.435,37
20180501|2018-03-29 10:00,29,12.44,12.44,12.415,12.415,3
20180501|2018-03-29 10:30,29,12.415,12.44,12.415,12.415,25
20180501|2018-03-29 11:00,29,12.435,12.44,12.355,12.39,76
20180501|2018-03-29 11:30,29,12.39,12.41,12.385,12.405,7
20180501|2018-03-29 12:00,29,12.39,12.395,12.345,12.36,32
20180501|2018-03-29 12:30,29,12.36,12.4,12.345,12.38,24
20180501|2018-03-29 13:00,29,12.395,12.4,12.335,12.345,51
20180501|2018-04-01 19:00,2,12.375,12.375,12.32,12.33,16
20180501|2018-04-01 19:30,2,12.32,12.39,12.32,12.325,13
20180501|2018-04-01 20:30,2,12.385,12.385,12.385,12.385,1
20180501|2018-04-02 08:30,2,12.38,12.46,12.365,12.365,28
20180501|2018-04-02 09:00,2,12.34,12.34,12.275,12.31,25
20180501|2018-04-02 09:30,2,12.3,12.34,12.28,12.335,25
20180501|2018-04-02 10:00,2,12.31,12.335,12.31,12.33,7
20180501|2018-04-02 10:30,2,12.33,12.33,12.28,12.28,14
20180501|2018-04-02 11:00,2,12.285,12.285,12.285,12.285,2
20180501|2018-04-02 11:30,2,12.3,12.35,12.3,12.35,34
20180501|2018-04-02 12:00,2,12.335,12.355,12.335,12.35,6
20180501|2018-04-02 12:30,2,12.34,12.34,12.335,12.335,9
20180501|2018-04-02 13:00,2,12.34,12.355,12.285,12.285,51
20180501|2018-04-03 08:30,3,12.32,12.32,12.25,12.255,39
20180501|2018-04-03 09:00,3,12.26,12.325,12.26,12.285,38
20180501|2018-04-03 09:30,3,12.285,12.295,12.275,12.295,42
20180501|2018-04-03 10:00,3,12.3,12.32,12.3,12.32,16
20180501|2018-04-03 10:30,3,12.32,12.32,12.29,12.305,27
20180501|2018-04-03 11:00,3,12.315,12.355,12.315,12.315,23
20180501|2018-04-03 11:30,3,12.32,12.335,12.31,12.335,6
20180501|2018-04-03 12:00,3,12.315,12.32,12.315,12.32,3
20180501|2018-04-03 12:30,3,12.31,12.34,12.3,12.34,18
20180501|2018-04-03 13:00,3,12.34,12.4,12.34,12.37,35
20180501|2018-04-03 19:30,4,12.405,12.405,12.405,12.405,1
20180501|2018-04-03 20:00,4,12.4,12.41,12.4,12.41,2
20180501|2018-04-03 20:30,4,12.415,12.42,12.415,12.42,6
20180501|2018-04-04 08:30,4,12.39,12.415,12.33,12.33,55
20180501|2018-04-04 09:00,4,12.345,12.425,12.345,12.355,14
20180501|2018-04-04 09:30,4,12.375,12.405,12.375,12.405,35
20180501|2018-04-04 10:00,4,12.405,12.405,12.405,12.405,1
20180501|2018-04-04 10:30,4,12.42,12.44,12.395,12.395,9
20180501|2018-04-04 11:00,4,12.39,12.4,12.355,12.365,24
20180501|2018-04-04 11:30,4,12.37,12.42,12.36,12.41,39
20180501|2018-04-04 12:00,4,12.38,12.38,12.38,12.38,3
20180501|2018-04-04 12:30,4,12.37,12.37,12.37,12.37,1
20180501|2018-04-04 13:00,4,12.38,12.435,12.38,12.4,43
20180501|2018-04-04 20:00,5,12.385,12.385,12.385,12.385,1
20180501|2018-04-04 20:30,5,12.385,12.385,12.385,12.385,1
20180501|2018-04-05 08:30,5,12.37,12.385,12.32,12.38,39
20180501|2018-04-05 09:00,5,12.355,12.37,12.345,12.345,4
20180501|2018-04-05 09:30,5,12.355,12.39,12.355,12.365,26
20180501|2018-04-05 10:00,5,12.38,12.395,12.345,12.38,37
20180501|2018-04-05 10:30,5,12.365,12.385,12.35,12.35,25
20180501|2018-04-05 11:00,5,12.35,12.365,12.34,12.365,9
20180501|2018-04-05 11:30,5,12.375,12.375,12.375,12.375,2
20180501|2018-04-05 12:00,5,12.39,12.39,12.39,12.39,2
20180501|2018-04-05 12:30,5,12.365,12.39,12.365,12.365,21
20180501|2018-04-05 13:00,5,12.385,12.39,12.36,12.36,32
20180501|2018-04-05 19:00,6,12.36,12.36,12.335,12.345,11
20180501|2018-04-05 19:30,6,12.35,12.35,12.33,12.33,5
20180501|2018-04-05 20:00,6,12.33,12.33,12.33,12.33,1
20180501|2018-04-05 20:30,6,12.365,12.365,12.365,12.365,1
20180501|2018-04-06 08:30,6,12.33,12.41,12.33,12.41,29
20180501|2018-04-06 09:00,6,12.41,12.41,12.39,12.39,3
20180501|2018-04-06 09:30,6,12.39,12.4,12.38,12.395,21
20180501|2018-04-06 10:00,6,12.39,12.43,12.39,12.43,71
20180501|2018-04-06 10:30,6,12.425,12.475,12.425,12.455,61
20180501|2018-04-06 11:00,6,12.425,12.43,12.425,12.425,8
20180501|2018-04-06 11:30,6,12.435,12.44,12.42,12.42,7
20180501|2018-04-06 12:00,6,12.435,12.435,12.415,12.415,5
20180501|2018-04-06 12:30,6,12.425,12.425,12.425,12.425,1
20180501|2018-04-06 13:00,6,12.44,12.505,12.41,12.465,87
20180501|2018-04-08 19:00,9,12.495,12.745,12.495,12.64,149
20180501|2018-04-08 19:30,9,12.64,12.675,12.62,12.675,19
20180501|2018-04-08 20:00,9,12.68,12.68,12.67,12.675,16
20180501|2018-04-08 20:30,9,12.68,12.68,12.645,12.645,2
20180501|2018-04-09 08:30,9,12.645,12.69,12.635,12.68,100
20180501|2018-04-09 09:00,9,12.68,12.75,12.66,12.75,232
20180501|2018-04-09 09:30,9,12.75,12.93,12.745,12.815,353
20180501|2018-04-09 10:00,9,12.82,12.83,12.755,12.76,90
20180501|2018-04-09 10:30,9,12.76,12.805,12.755,12.785,60
20180501|2018-04-09 11:00,9,12.805,12.815,12.79,12.805,44
20180501|2018-04-09 11:30,9,12.795,12.805,12.79,12.795,44
20180501|2018-04-09 12:00,9,12.785,12.795,12.735,12.75,84
20180501|2018-04-09 12:30,9,12.77,12.82,12.765,12.78,53
20180501|2018-04-09 13:00,9,12.77,12.825,12.77,12.82,106
20180501|2018-04-09 19:00,10,12.8,12.82,12.785,12.82,19
20180501|2018-04-09 19:30,10,12.8,12.825,12.8,12.82,22
20180501|2018-04-09 20:30,10,12.82,12.82,12.82,12.82,9
20180501|2018-04-10 08:30,10,12.8,12.815,12.72,12.735,81
20180501|2018-04-10 09:00,10,12.745,12.84,12.745,12.835,156
20180501|2018-04-10 09:30,10,12.84,12.87,12.84,12.85,88
20180501|2018-04-10 10:00,10,12.86,12.87,12.835,12.84,38
20180501|2018-04-10 10:30,10,12.855,12.855,12.82,12.835,36
20180501|2018-04-10 11:00,10,12.835,12.835,12.71,12.755,86
20180501|2018-04-10 11:30,10,12.755,12.79,12.72,12.745,36
20180501|2018-04-10 12:00,10,12.73,12.78,12.73,12.78,23
20180501|2018-04-10 12:30,10,12.75,12.765,12.75,12.755,8
20180501|2018-04-10 13:00,10,12.76,12.79,12.755,12.77,40
20180501|2018-04-10 19:00,11,12.77,12.8,12.77,12.8,6
20180501|2018-04-10 20:30,11,12.785,12.785,12.785,12.785,1
20180501|2018-04-11 08:30,11,12.79,12.86,12.78,12.785,74
20180501|2018-04-11 09:00,11,12.785,12.84,12.785,12.835,97
20180501|2018-04-11 09:30,11,12.835,12.84,12.805,12.805,50
20180501|2018-04-11 10:00,11,12.8,12.82,12.8,12.81,10
20180501|2018-04-11 10:30,11,12.81,12.81,12.79,12.795,17
20180501|2018-04-11 11:00,11,12.78,12.8,12.765,12.8,31
20180501|2018-04-11 11:30,11,12.785,12.825,12.785,12.785,14
20180501|2018-04-11 12:00,11,12.8,12.8,12.79,12.8,7
20180501|2018-04-11 12:30,11,12.785,12.8,12.785,12.79,16
20180501|2018-04-11 13:00,11,12.785,12.81,12.775,12.81,37
20180501|2018-04-11 20:30,12,12.81,12.82,12.795,12.795,3
20180501|2018-04-12 08:30,12,12.82,12.845,12.8,12.81,25
20180501|2018-04-12 09:00,12,12.81,12.86,12.81,12.84,103
20180501|2018-04-12 09:30,12,12.86,12.875,12.835,12.855,62
20180501|2018-04-12 10:00,12,12.855,12.865,12.84,12.84,22
20180501|2018-04-12 10:30,12,12.84,12.86,12.835,12.85,16
20180501|2018-04-12 11:00,12,12.835,12.86,12.835,12.86,10
20180501|2018-04-12 11:30,12,12.86,12.86,12.83,12.855,11
20180501|2018-04-12 12:00,12,12.855,12.86,12.855,12.86,11
20180501|2018-04-12 12:30,12,12.855,12.86,12.855,12.86,25
20180501|2018-04-12 13:00,12,12.86,12.89,12.86,12.89,29
20180501|2018-04-12 19:00,13,12.9,13.02,12.87,13.01,138
20180501|2018-04-12 19:30,13,13.01,13.085,13.01,13.04,36
20180501|2018-04-12 20:00,13,13.07,13.07,13.05,13.07,12
20180501|2018-04-12 20:30,13,13.04,13.04,12.99,12.99,10
20180501|2018-04-13 08:30,13,13.02,13.09,12.975,12.99,116
20180501|2018-04-13 09:00,13,12.985,13.02,12.98,13.02,93
20180501|2018-04-13 09:30,13,13.02,13.115,13.02,13.1,136
20180501|2018-04-13 10:00,13,13.1,13.12,13.09,13.09,70
20180501|2018-04-13 10:30,13,13.085,13.12,13.06,13.12,31
20180501|2018-04-13 11:00,13,13.115,13.13,13.115,13.12,39
20180501|2018-04-13 11:30,13,13.13,13.135,13.11,13.11,31
20180501|2018-04-13 12:00,13,13.12,13.135,13.11,13.11,50
20180501|2018-04-13 12:30,13,13.11,13.12,13.11,13.11,16
20180501|2018-04-13 13:00,13,13.11,13.13,13.09,13.1,39
20180501|2018-04-15 19:00,16,13.055,13.055,12.985,13.005,9
20180501|2018-04-15 19:30,16,13.04,13.07,12.995,13.065,6
20180501|2018-04-15 20:00,16,13.025,13.04,13.025,13.04,2
20180501|2018-04-15 20:30,16,13.06,13.065,13.06,13.065,2
20180501|2018-04-16 08:30,16,13.07,13.15,13.07,13.15,75
20180501|2018-04-16 09:00,16,13.145,13.19,13.14,13.19,91
20180501|2018-04-16 09:30,16,13.19,13.215,13.18,13.185,88
20180501|2018-04-16 10:00,16,13.195,13.195,13.175,13.19,26
20180501|2018-04-16 10:30,16,13.195,13.205,13.195,13.205,21
20180501|2018-04-16 11:00,16,13.205,13.21,13.18,13.195,28
20180501|2018-04-16 11:30,16,13.19,13.205,13.19,13.205,15
20180501|2018-04-16 12:00,16,13.2,13.21,13.175,13.175,44
20180501|2018-04-16 12:30,16,13.175,13.18,13.04,13.05,84
20180501|2018-04-16 13:00,16,13.07,13.1,13.04,13.04,32
20180501|2018-04-16 19:30,17,13.015,13.03,12.85,13,44
20180501|2018-04-16 20:00,17,13.02,13.025,12.995,12.995,14
20180501|2018-04-16 20:30,17,12.995,13,12.98,12.995,9
20180501|2018-04-17 08:30,17,12.985,13.13,12.975,13.09,169
20180501|2018-04-17 09:00,17,13.1,13.1,13.04,13.06,28
20180501|2018-04-17 09:30,17,13.075,13.09,13.065,13.09,20
20180501|2018-04-17 10:00,17,13.105,13.13,13.09,13.105,55
20180501|2018-04-17 10:30,17,13.11,13.12,13.095,13.1,32
20180501|2018-04-17 11:00,17,13.11,13.11,13.09,13.095,14
20180501|2018-04-17 11:30,17,13.09,13.105,13.09,13.09,14
20180501|2018-04-17 12:00,17,13.105,13.12,13.08,13.12,23
20180501|2018-04-17 12:30,17,13.12,13.14,13.1,13.14,49
20180501|2018-04-17 13:00,17,13.135,13.16,13.13,13.13,51
20180501|2018-04-17 19:30,18,13.11,13.11,13.08,13.08,3
20180501|2018-04-17 20:00,18,13.11,13.11,13.11,13.11,1
20180501|2018-04-18 08:30,18,13.13,13.19,13.125,13.17,71
20180501|2018-04-18 09:00,18,13.165,13.205,13.165,13.18,50
20180501|2018-04-18 09:30,18,13.195,13.21,13.165,13.165,39
20180501|2018-04-18 10:00,18,13.165,13.18,13.13,13.13,33
20180501|2018-04-18 10:30,18,13.12,13.195,13.105,13.15,49
20180501|2018-04-18 11:00,18,13.115,13.155,13.11,13.11,9
20180501|2018-04-18 11:30,18,13.11,13.11,13.075,13.09,22
20180501|2018-04-18 12:00,18,13.09,13.14,13.09,13.115,12
20180501|2018-04-18 12:30,18,13.14,13.185,13.135,13.16,34
20180501|2018-04-18 13:00,18,13.165,13.185,13.16,13.175,14
20180501|2018-04-18 20:30,19,13.165,13.17,13.145,13.165,7
20180501|2018-04-19 08:30,19,13.175,13.175,13.12,13.13,19
20180501|2018-04-19 09:00,19,13.135,13.135,13.1,13.11,25
20180501|2018-04-19 09:30,19,13.115,13.125,13.095,13.115,27
20180501|2018-04-19 10:00,19,13.115,13.135,13.115,13.125,12
20180501|2018-04-19 10:30,19,13.13,13.14,13.12,13.12,14
20180501|2018-04-19 11:00,19,13.145,13.145,13.125,13.145,8
20180501|2018-04-19 11:30,19,13.135,13.135,13.08,13.095,25
20180501|2018-04-19 12:00,19,13.115,13.14,13.05,13.05,74
20180501|2018-04-19 12:30,19,13.05,13.105,13.05,13.105,14
20180501|2018-04-19 13:00,19,13.085,13.105,13.035,13.035,28
20180501|2018-04-19 19:00,20,13.005,13.03,13.005,13.03,8
20180501|2018-04-19 19:30,20,13.025,13.07,13.025,13.065,8
20180501|2018-04-20 08:30,20,13.06,13.06,12.96,12.98,99
20180501|2018-04-20 09:00,20,12.995,12.995,12.965,12.99,22
20180501|2018-04-20 09:30,20,12.985,13.01,12.985,13.01,29
20180501|2018-04-20 10:00,20,13,13.025,12.99,12.99,22
20180501|2018-04-20 10:30,20,12.99,13.01,12.985,12.985,19
20180501|2018-04-20 11:30,20,13.005,13.005,12.995,12.995,5
20180501|2018-04-20 12:00,20,12.995,13,12.98,13,13
20180501|2018-04-20 12:30,20,13.005,13.005,12.985,12.985,7
20180501|2018-04-20 13:00,20,12.995,13.01,12.99,13.01,34
20180501|2018-04-22 19:00,23,13,13,12.9,12.98,18
20180501|2018-04-22 19:30,23,12.99,12.99,12.975,12.975,4
20180501|2018-04-22 20:30,23,12.965,12.965,12.95,12.955,5
20180501|2018-04-23 08:30,23,12.965,13.01,12.95,13.01,83
20180501|2018-04-23 09:00,23,13.01,13.045,12.99,13.03,27
20180501|2018-04-23 09:30,23,13.04,13.095,13.04,13.095,9
20180501|2018-04-23 10:00,23,13.1,13.115,13.095,13.11,9
20180501|2018-04-23 10:30,23,13.12,13.12,13.12,13.12,1
20180501|2018-04-23 11:00,23,13.12,13.125,13.12,13.12,5
20180501|2018-04-23 11:30,23,13.11,13.11,13.11,13.11,1
20180501|2018-04-23 12:00,23,13.12,13.125,13.11,13.115,9
20180501|2018-04-23 12:30,23,13.1,13.1,13.06,13.06,7
20180501|2018-04-23 13:00,23,13.075,13.09,13.06,13.09,8
20180501|2018-04-24 08:30,24,13.07,13.12,13.06,13.11,17
20180501|2018-04-24 09:00,24,13.09,13.11,13.04,13.11,19
20180501|2018-04-24 09:30,24,13.1,13.125,13.1,13.125,5
20180501|2018-04-24 10:00,24,13.125,13.15,13.12,13.135,6
20180501|2018-04-24 10:30,24,13.135,13.15,13.135,13.15,6
20180501|2018-04-24 11:00,24,13.12,13.12,13.09,13.09,11
20180501|2018-04-24 12:00,24,13.11,13.11,13.1,13.1,2
20180501|2018-04-24 12:30,24,13.1,13.11,13.1,13.11,2
20180501|2018-04-24 13:00,24,13.115,13.13,13.015,13.12,25
20180501|2018-04-24 19:00,25,13.1,13.1,13.1,13.1,1
20180501|2018-04-24 19:30,25,13.09,13.145,13.09,13.145,7
20180501|2018-04-25 08:30,25,13.115,13.115,13.115,13.115,8
20180501|2018-04-25 09:00,25,13.105,13.105,13.1,13.105,14
20180501|2018-04-25 09:30,25,13.155,13.155,13.13,13.15,5
20180501|2018-04-25 10:00,25,13.155,13.18,13.155,13.18,13
20180501|2018-04-25 10:30,25,13.18,13.18,13.15,13.15,7
20180501|2018-04-25 11:00,25,13.145,13.155,13.145,13.155,10
20180501|2018-04-25 12:00,25,13.155,13.155,13.155,13.155,3
20180501|2018-04-25 12:30,25,13.155,13.155,13.13,13.13,16
20180501|2018-04-25 13:00,25,13.13,13.13,13.09,13.095,15
20180501|2018-04-25 19:00,26,13.07,13.07,13.07,13.07,2
20180501|2018-04-25 19:30,26,13.125,13.125,13.125,13.125,6
20180501|2018-04-26 08:30,26,13.12,13.13,12.95,12.95,38
20180501|2018-04-26 09:00,26,12.845,12.875,12.81,12.865,24
20180501|2018-04-26 09:30,26,12.835,13.06,12.83,12.89,101
20180501|2018-04-26 10:00,26,12.915,12.945,12.915,12.945,5
20180501|2018-04-26 10:30,26,12.975,12.99,12.975,12.99,16
20180501|2018-04-26 11:00,26,12.99,12.99,12.92,12.92,3
20180501|2018-04-26 11:30,26,12.935,12.935,12.935,12.935,1
20180501|2018-04-26 13:00,26,12.85,12.85,12.58,12.61,22
20180501|2018-04-26 19:00,27,12.7,12.77,12.7,12.75,8
20180501|2018-04-26 20:30,27,12.75,12.75,12.75,12.75,1
20180501|2018-04-27 08:30,27,12.71,12.73,12.7,12.725,28
20180501|2018-04-27 09:00,27,12.7,12.7,12.69,12.69,3
20180501|2018-04-27 09:30,27,12.71,12.74,12.71,12.74,3
20180501|2018-04-27 13:00,27,12.785,12.855,12.775,12.855,7
20180501|2018-04-30 08:30,30,12.755,12.755,12.755,12.755,1
20180501|2018-04-30 10:00,30,12.865,12.865,12.865,12.865,1
20180501|2018-04-30 12:00,30,12.82,12.82,12.82,12.82,1
20180501|2018-05-01 13:00,1,12.62,12.62,12.62,12.62,1
20180501|2018-05-02 08:30,2,12.685,12.685,12.685,12.685,1
20180501|2018-05-04 09:00,4,12.675,12.675,12.675,12.675,6
20180501|2018-05-04 11:30,4,12.675,12.675,12.675,12.675,2
20180501|2018-05-04 13:00,4,12.675,12.675,12.675,12.675,1
20180501|2018-05-07 08:30,7,12.6,12.6,12.52,12.52,7
20180501|2018-05-07 13:00,7,12.535,12.545,12.535,12.545,6
20180501|2018-05-08 09:00,8,12.485,12.485,12.485,12.485,1
20180501|2018-05-09 09:00,9,12.465,12.475,12.465,12.475,4
20180501|2018-05-09 09:30,9,12.475,12.475,12.475,12.475,5
20180501|2018-05-09 13:00,9,12.45,12.45,12.44,12.44,3
20180501|2018-05-10 10:30,10,12.445,12.445,12.425,12.425,5
20180501|2018-05-10 11:00,10,12.45,12.45,12.43,12.43,3
20180501|2018-05-10 12:00,10,12.42,12.42,12.34,12.34,10
20180501|2018-05-10 13:00,10,12.34,12.34,12.34,12.34,2
20180501|2018-05-11 09:00,11,12.35,12.35,12.35,12.35,6
20180501|2018-05-11 10:00,11,12.335,12.335,12.335,12.335,2
20180501|2018-05-11 10:30,11,12.33,12.33,12.33,12.33,1
20180501|2018-05-11 11:00,11,12.33,12.33,12.33,12.33,1
20180901|2017-08-27 19:30,28,12.35,12.35,12.35,12.35,1
20180901|2017-11-20 13:00,20,11.9,11.9,11.9,11.9,11
20180901|2017-11-22 09:30,22,11.95,11.95,11.95,11.95,5
20180901|2017-11-22 10:00,22,11.95,11.95,11.95,11.95,5
20180901|2017-11-22 13:00,22,11.95,11.95,11.95,11.95,2
20180901|2017-11-28 22:30,29,11.95,11.95,11.95,11.95,1
20180901|2017-11-28 23:00,29,11.95,11.95,11.95,11.95,4
20180901|2017-11-29 09:00,29,11.95,11.95,11.95,11.95,6
20180901|2017-11-29 09:30,29,11.98,11.98,11.98,11.98,7
20180901|2017-11-29 12:00,29,11.98,11.98,11.98,11.98,4
20180901|2017-11-29 13:00,29,11.99,11.99,11.99,11.99,1
20180901|2017-11-30 09:30,30,11.995,11.995,11.995,11.995,3
20180901|2017-11-30 10:30,30,12,12.01,12,12.01,15
20180901|2017-11-30 11:00,30,12,12,12,12,3
20180901|2017-12-05 09:00,5,11.93,11.93,11.93,11.93,5
20180901|2017-12-06 09:00,6,11.99,12,11.99,12,28
20180901|2017-12-06 09:30,6,12,12,12,12,17
20180901|2017-12-06 10:00,6,12,12.01,12,12,3
20180901|2017-12-07 09:30,7,11.98,12,11.98,12,17
20180901|2017-12-11 12:30,11,11.98,11.98,11.98,11.98,1
20180901|2017-12-11 13:00,11,11.98,11.98,11.85,11.85,4
20180901|2017-12-12 09:00,12,12.165,12.17,12.165,12.17,5
20180901|2017-12-12 09:30,12,12.17,12.25,12.17,12.25,2
20180901|2017-12-12 10:00,12,12.25,12.25,12.25,12.25,9
20180901|2017-12-12 10:30,12,12.25,12.25,12.25,12.25,10
20180901|2017-12-12 11:00,12,12.25,12.25,12.25,12.25,2
20180901|2017-12-13 08:30,13,12.24,12.24,12.24,12.24,8
20180901|2017-12-13 10:30,13,12.18,12.18,12.18,12.18,1
20180901|2017-12-13 11:30,13,12.2,12.2,12.2,12.2,8
20180901|2017-12-18 11:00,18,11.855,11.855,11.855,11.855,1
20180901|2017-12-20 00:00,20,11.92,11.92,11.92,11.92,1
20180901|2017-12-21 10:00,21,12,12,12,12,2
20180901|2017-12-21 11:00,21,12,12,12,12,3
20180901|2017-12-21 12:30,21,11.98,11.98,11.98,11.98,1
20180901|2017-12-26 12:30,26,11.98,11.98,11.98,11.98,4
20180901|2017-12-28 09:00,28,11.805,11.805,11.805,11.805,1
20180901|2017-12-28 11:30,28,11.7,11.7,11.7,11.7,6
20180901|2018-01-02 09:30,2,11.61,11.61,11.6,11.6,5
20180901|2018-01-03 11:00,3,11.355,11.355,11.355,11.355,1
20180901|2018-01-04 09:00,4,11.305,11.305,11.305,11.305,1
20180901|2018-01-11 09:00,11,11.3,11.3,11.3,11.3,2
20180901|2018-01-11 13:00,11,11.41,11.41,11.41,11.41,3
20180901|2018-01-12 12:00,12,11.65,11.65,11.65,11.65,1
20180901|2018-01-12 12:30,12,11.65,11.65,11.65,11.65,1
20180901|2018-01-15 19:00,16,11.715,11.8,11.715,11.8,8
20180901|2018-01-16 08:30,16,11.76,11.76,11.76,11.76,3
20180901|2018-01-16 09:00,16,11.79,11.82,11.79,11.82,10
20180901|2018-01-16 10:30,16,11.78,11.8,11.78,11.8,4
20180901|2018-01-16 11:30,16,11.76,11.76,11.76,11.76,2
20180901|2018-01-17 06:00,17,11.755,11.76,11.755,11.76,4
20180901|2018-01-17 07:00,17,11.755,11.755,11.755,11.755,2
20180901|2018-01-17 08:30,17,11.755,11.76,11.755,11.76,2
20180901|2018-01-17 09:30,17,11.76,11.76,11.76,11.76,6
20180901|2018-01-17 10:00,17,11.67,11.67,11.655,11.655,2
20180901|2018-01-18 11:30,18,11.7,11.7,11.7,11.7,3
20180901|2018-01-18 13:00,18,11.8,11.8,11.8,11.8,1
20180901|2018-01-19 06:30,19,11.8,11.8,11.8,11.8,4
20180901|2018-01-19 07:00,19,11.8,11.8,11.8,11.8,1
20180901|2018-01-19 08:30,19,11.8,11.8,11.8,11.8,2
20180901|2018-01-19 10:00,19,11.805,11.805,11.805,11.805,1
20180901|2018-01-19 12:00,19,11.705,11.705,11.705,11.705,1
20180901|2018-01-19 13:00,19,11.82,11.82,11.82,11.82,1
20180901|2018-01-23 08:30,23,11.81,11.81,11.81,11.81,2
20180901|2018-01-24 08:30,24,11.715,11.715,11.715,11.715,1
20180901|2018-01-24 19:00,25,11.65,11.65,11.555,11.555,7
20180901|2018-01-25 11:30,25,11.7,11.7,11.7,11.7,2
20180901|2018-01-25 19:00,26,11.7,11.7,11.7,11.7,1
20180901|2018-01-26 08:30,26,11.7,11.7,11.7,11.7,4
20180901|2018-01-26 11:00,26,11.75,11.75,11.75,11.75,5
20180901|2018-01-26 11:30,26,11.77,11.77,11.77,11.77,4
20180901|2018-01-26 12:30,26,11.77,11.77,11.72,11.72,4
20180901|2018-01-26 13:00,26,11.72,11.72,11.72,11.72,3
20180901|2018-01-29 09:00,29,11.83,11.83,11.8,11.83,15
20180901|2018-01-29 09:30,29,11.825,11.85,11.825,11.84,9
20180901|2018-01-29 10:00,29,11.84,11.965,11.84,11.95,36
20180901|2018-01-29 10:30,29,11.945,11.95,11.88,11.935,5
20180901|2018-01-29 11:30,29,11.93,11.95,11.93,11.95,5
20180901|2018-01-29 12:00,29,11.945,11.945,11.945,11.945,1
20180901|2018-01-29 13:00,29,11.87,11.945,11.87,11.945,2
20180901|2018-01-30 08:30,30,11.93,11.93,11.93,11.93,3
20180901|2018-01-30 09:00,30,11.93,11.93,11.93,11.93,1
20180901|2018-01-30 09:30,30,11.93,11.93,11.93,11.93,4
20180901|2018-01-30 10:00,30,11.93,11.93,11.93,11.93,8
20180901|2018-01-30 10:30,30,11.93,11.93,11.93,11.93,2
20180901|2018-01-30 11:00,30,11.95,11.98,11.93,11.93,12
20180901|2018-01-30 11:30,30,11.935,11.935,11.935,11.935,2
20180901|2018-01-31 10:00,31,11.975,11.975,11.975,11.975,1
20180901|2018-01-31 11:30,31,11.94,11.94,11.94,11.94,5
20180901|2018-01-31 12:30,31,11.925,11.94,11.925,11.94,5
20180901|2018-02-01 09:30,1,11.98,11.98,11.98,11.98,1
20180901|2018-02-01 11:30,1,11.91,11.91,11.91,11.91,2
20180901|2018-02-01 13:00,1,11.98,11.98,11.98,11.98,10
20180901|2018-02-02 09:00,2,11.98,11.98,11.98,11.98,1
20180901|2018-02-02 09:30,2,11.98,11.98,11.98,11.98,2
20180901|2018-02-02 10:00,2,11.98,11.98,11.975,11.98,7
20180901|2018-02-02 10:30,2,11.98,11.98,11.98,11.98,6
20180901|2018-02-02 11:00,2,11.98,11.98,11.975,11.98,5
20180901|2018-02-02 11:30,2,11.98,11.98,11.98,11.98,5
20180901|2018-02-02 12:00,2,11.995,12,11.995,12,3
20180901|2018-02-04 20:30,5,11.96,11.96,11.96,11.96,1
20180901|2018-02-05 08:30,5,11.96,12,11.96,12,3
20180901|2018-02-05 10:00,5,12,12,12,12,5
20180901|2018-02-05 10:30,5,11.965,11.965,11.965,11.965,1
20180901|2018-02-05 11:00,5,11.995,11.995,11.995,11.995,1
20180901|2018-02-05 12:30,5,11.995,11.995,11.995,11.995,7
20180901|2018-02-06 08:30,6,11.995,11.995,11.995,11.995,3
20180901|2018-02-06 09:00,6,11.995,12,11.995,12,9
20180901|2018-02-06 09:30,6,12,12,12,12,7
20180901|2018-02-06 11:00,6,11.995,11.995,11.995,11.995,2
20180901|2018-02-06 11:30,6,11.995,11.995,11.995,11.995,3
20180901|2018-02-06 12:00,6,12,12,12,12,5
20180901|2018-02-06 12:30,6,12,12,12,12,3
20180901|2018-02-06 13:00,6,12,12,12,12,1
20180901|2018-02-07 08:30,7,12,12,12,12,2
20180901|2018-02-07 09:00,7,11.99,11.99,11.99,11.99,4
20180901|2018-02-07 09:30,7,11.99,11.99,11.99,11.99,1
20180901|2018-02-07 10:00,7,11.915,11.915,11.915,11.915,5
20180901|2018-02-07 11:00,7,11.99,11.99,11.99,11.99,4
20180901|2018-02-08 08:30,8,11.91,11.91,11.91,11.91,2
20180901|2018-02-08 09:00,8,11.905,11.96,11.905,11.96,6
20180901|2018-02-08 09:30,8,11.96,11.98,11.96,11.98,3
20180901|2018-02-08 10:00,8,11.985,11.99,11.985,11.99,2
20180901|2018-02-08 10:30,8,11.99,11.99,11.99,11.99,1
20180901|2018-02-08 11:00,8,11.925,11.925,11.92,11.92,17
20180901|2018-02-08 11:30,8,11.975,11.985,11.975,11.985,2
20180901|2018-02-08 13:00,8,11.985,11.985,11.97,11.975,7
20180901|2018-02-09 08:30,9,11.885,11.885,11.85,11.855,3
20180901|2018-02-09 11:30,9,11.875,11.875,11.86,11.86,7
20180901|2018-02-12 08:30,12,11.9,11.9,11.875,11.875,2
20180901|2018-02-12 09:00,12,11.86,11.86,11.82,11.82,2
20180901|2018-02-12 10:00,12,11.855,11.865,11.855,11.865,2
20180901|2018-02-12 11:00,12,11.915,11.955,11.915,11.955,2
20180901|2018-02-12 11:30,12,11.94,11.96,11.94,11.96,2
20180901|2018-02-12 12:00,12,11.935,11.95,11.935,11.95,2
20180901|2018-02-12 12:30,12,11.95,11.96,11.95,11.96,3
20180901|2018-02-13 08:30,13,11.945,11.965,11.945,11.965,3
20180901|2018-02-13 09:00,13,11.99,11.99,11.99,11.99,2
20180901|2018-02-13 09:30,13,11.99,11.99,11.99,11.99,2
20180901|2018-02-13 10:00,13,11.995,11.995,11.995,11.995,3
20180901|2018-02-14 08:30,14,11.92,11.92,11.92,11.92,1
20180901|2018-02-14 19:00,15,11.9,11.9,11.9,11.9,1
20180901|2018-02-14 20:30,15,11.9,11.9,11.9,11.9,1
20180901|2018-02-15 08:30,15,11.9,11.9,11.885,11.885,4
20180901|2018-02-15 09:00,15,11.87,11.87,11.87,11.87,1
20180901|2018-02-15 10:30,15,11.825,11.825,11.825,11.825,1
20180901|2018-02-15 11:00,15,11.985,11.985,11.985,11.985,1
20180901|2018-02-16 08:30,16,11.87,11.87,11.87,11.87,2
20180901|2018-02-19 19:00,20,11.82,11.82,11.75,11.75,2
20180901|2018-02-20 10:30,20,11.75,11.75,11.75,11.75,1
20180901|2018-02-22 09:00,22,11.715,11.715,11.715,11.715,1
20180901|2018-02-22 10:30,22,11.75,11.75,11.75,11.75,1
20180901|2018-02-22 19:00,23,11.75,11.75,11.75,11.75,3
20180901|2018-02-23 10:30,23,11.75,11.75,11.75,11.75,5
20180901|2018-02-26 08:30,26,11.62,11.62,11.61,11.61,5
20180901|2018-02-26 09:30,26,11.6,11.6,11.6,11.6,1
20180901|2018-02-26 12:30,26,11.6,11.6,11.6,11.6,1
20180901|2018-02-26 13:00,26,11.69,11.69,11.69,11.69,1
20180901|2018-02-28 10:00,28,11.615,11.615,11.615,11.615,2
20180901|2018-02-28 13:00,28,11.75,11.75,11.75,11.75,10
20180901|2018-03-01 08:30,1,11.745,11.75,11.745,11.75,6
20180901|2018-03-01 09:00,1,11.75,11.75,11.75,11.75,11
20180901|2018-03-01 10:00,1,11.75,11.75,11.75,11.75,1
20180901|2018-03-01 11:00,1,11.87,11.87,11.87,11.87,1
20180901|2018-03-01 11:30,1,11.87,11.87,11.87,11.87,1
20180901|2018-03-01 12:00,1,11.81,11.9,11.8,11.9,6
20180901|2018-03-01 12:30,1,11.895,11.895,11.895,11.895,1
20180901|2018-03-01 13:00,1,11.82,11.82,11.82,11.82,5
20180901|2018-03-02 12:30,2,11.895,11.895,11.895,11.895,1
20180901|2018-03-04 19:00,5,11.865,11.865,11.865,11.865,1
20180901|2018-03-05 19:00,6,11.82,11.82,11.82,11.82,4
20180901|2018-03-06 09:00,6,11.87,11.87,11.87,11.87,2
20180901|2018-03-06 09:30,6,11.87,11.87,11.87,11.87,2
20180901|2018-03-06 11:00,6,11.845,11.845,11.845,11.845,1
20180901|2018-03-08 08:30,8,11.755,11.755,11.755,11.755,2
20180901|2018-03-12 10:00,12,11.71,11.71,11.71,11.71,3
20180901|2018-03-12 12:00,12,11.71,11.72,11.71,11.72,12
20180901|2018-03-12 12:30,12,11.73,11.73,11.73,11.73,15
20180901|2018-03-14 11:30,14,11.7,11.7,11.7,11.7,2
20180901|2018-03-14 12:30,14,11.7,11.7,11.7,11.7,15
20180901|2018-03-14 19:00,15,11.77,11.77,11.77,11.77,6
20180901|2018-03-14 20:00,15,11.765,11.765,11.765,11.765,1
20180901|2018-03-15 12:30,15,11.765,11.77,11.765,11.77,2
20180901|2018-03-15 13:00,15,11.77,11.77,11.77,11.77,15
20180901|2018-03-16 10:30,16,11.81,11.84,11.81,11.84,7
20180901|2018-03-18 19:00,19,11.865,11.865,11.865,11.865,1
20180901|2018-03-19 11:00,19,11.765,11.765,11.765,11.765,1
20180901|2018-03-19 11:30,19,11.765,11.765,11.765,11.765,1
20180901|2018-03-19 13:00,19,11.725,11.725,11.725,11.725,1
20180901|2018-03-21 08:30,21,11.575,11.575,11.575,11.575,1
20180901|2018-03-21 10:00,21,11.66,11.66,11.66,11.66,1
20180901|2018-03-21 10:30,21,11.74,11.74,11.74,11.74,1
20180901|2018-03-22 08:30,22,11.765,11.845,11.765,11.845,15
20180901|2018-03-22 09:30,22,11.82,11.82,11.82,11.82,1
20180901|2018-03-22 11:30,22,11.82,11.845,11.82,11.845,6
20180901|2018-03-22 13:00,22,11.845,11.85,11.845,11.85,8
20180901|2018-03-23 10:00,23,11.8,11.8,11.8,11.8,18
20180901|2018-03-23 12:30,23,11.825,11.84,11.82,11.84,6
20180901|2018-03-23 13:00,23,11.85,11.85,11.85,11.85,1
20180901|2018-03-25 19:30,26,11.84,11.84,11.825,11.825,5
20180901|2018-03-26 08:30,26,11.82,11.87,11.82,11.85,62
20180901|2018-03-26 09:00,26,11.87,11.87,11.87,11.87,1
20180901|2018-03-26 09:30,26,11.87,11.875,11.87,11.875,14
20180901|2018-03-26 10:30,26,11.87,11.87,11.85,11.85,16
20180901|2018-03-26 11:00,26,11.85,11.85,11.845,11.845,2
20180901|2018-03-26 12:30,26,11.85,11.85,11.85,11.85,6
20180901|2018-03-26 13:00,26,11.85,11.85,11.85,11.85,10
20180901|2018-03-27 08:30,27,11.8,11.81,11.8,11.8,31
20180901|2018-03-27 09:00,27,11.81,11.81,11.81,11.81,4
20180901|2018-03-27 09:30,27,11.8,11.8,11.8,11.8,1
20180901|2018-03-27 10:00,27,11.8,11.8,11.8,11.8,7
20180901|2018-03-27 10:30,27,11.8,11.8,11.8,11.8,8
20180901|2018-03-27 11:00,27,11.81,11.81,11.81,11.81,16
20180901|2018-03-27 13:00,27,11.79,11.79,11.79,11.79,2
20180901|2018-03-28 08:30,28,11.81,11.81,11.81,11.81,23
20180901|2018-03-28 09:30,28,11.81,11.81,11.81,11.81,6
20180901|2018-03-28 10:30,28,11.865,11.875,11.865,11.875,14
20180901|2018-03-29 09:00,29,11.8,11.8,11.795,11.795,2
20180901|2018-03-29 10:30,29,11.83,11.83,11.83,11.83,1
20180901|2018-03-29 11:30,29,11.79,11.79,11.79,11.79,2
20180901|2018-03-29 12:00,29,11.75,11.75,11.75,11.75,5
20180901|2018-04-01 19:00,2,11.84,11.84,11.79,11.79,7
20180901|2018-04-02 11:30,2,11.81,11.81,11.805,11.805,4
20180901|2018-04-02 12:00,2,11.825,11.825,11.825,11.825,1
20180901|2018-04-02 12:30,2,11.83,11.83,11.83,11.83,4
20180901|2018-04-02 13:00,2,11.83,11.875,11.83,11.875,7
20180901|2018-04-03 08:30,3,11.875,11.875,11.84,11.84,11
20180901|2018-04-03 09:00,3,11.815,11.84,11.815,11.84,15
20180901|2018-04-03 09:30,3,11.84,11.84,11.83,11.83,10
20180901|2018-04-03 11:30,3,11.84,11.84,11.83,11.83,4
20180901|2018-04-03 12:30,3,11.82,11.82,11.82,11.82,3
20180901|2018-04-04 12:00,4,11.855,11.86,11.855,11.86,3
20180901|2018-04-04 12:30,4,11.86,11.86,11.86,11.86,1
20180901|2018-04-04 13:00,4,11.86,11.86,11.86,11.86,9
20180901|2018-04-05 09:30,5,11.855,11.88,11.855,11.88,13
20180901|2018-04-05 10:00,5,11.895,11.895,11.895,11.895,1
20180901|2018-04-05 10:30,5,11.9,11.9,11.87,11.87,2
20180901|2018-04-05 12:30,5,11.895,11.9,11.895,11.9,5
20180901|2018-04-05 13:00,5,11.9,11.9,11.9,11.9,11
20180901|2018-04-06 08:30,6,11.865,11.865,11.865,11.865,1
20180901|2018-04-06 09:30,6,11.9,11.91,11.9,11.91,13
20180901|2018-04-06 10:00,6,11.92,11.94,11.92,11.94,26
20180901|2018-04-06 10:30,6,11.94,11.95,11.94,11.95,8
20180901|2018-04-06 13:00,6,11.945,11.95,11.92,11.92,9
20180901|2018-04-08 19:00,9,11.95,12.02,11.95,12.02,46
20180901|2018-04-08 20:00,9,12,12,12,12,3
20180901|2018-04-09 08:30,9,12,12.04,12,12.04,13
20180901|2018-04-09 09:00,9,12.04,12.05,12.04,12.05,11
20180901|2018-04-09 09:30,9,12.04,12.125,12.04,12.12,69
20180901|2018-04-09 10:00,9,12.045,12.1,12.025,12.025,4
20180901|2018-04-09 10:30,9,12.02,12.02,12.02,12.02,1
20180901|2018-04-09 11:30,9,12.09,12.1,12.09,12.1,12
20180901|2018-04-09 12:00,9,12.07,12.07,12.07,12.07,1
20180901|2018-04-09 12:30,9,12.115,12.125,12.115,12.115,13
20180901|2018-04-09 13:00,9,12.105,12.14,12.105,12.14,20
20180901|2018-04-09 19:00,10,12.13,12.135,12.13,12.135,3
20180901|2018-04-10 08:30,10,12.095,12.095,12.08,12.08,4
20180901|2018-04-10 09:00,10,12.08,12.14,12.08,12.14,41
20180901|2018-04-10 09:30,10,12.14,12.15,12.12,12.15,19
20180901|2018-04-10 10:00,10,12.16,12.16,12.16,12.16,1
20180901|2018-04-10 10:30,10,12.155,12.155,12.155,12.155,1
20180901|2018-04-10 11:00,10,12.13,12.13,12.13,12.13,7
20180901|2018-04-10 11:30,10,12.105,12.105,12.08,12.08,5
20180901|2018-04-10 12:00,10,12.065,12.065,12.065,12.065,1
20180901|2018-04-10 12:30,10,12.065,12.065,12.065,12.065,1
20180901|2018-04-10 13:00,10,12.09,12.11,12.09,12.11,11
20180901|2018-04-11 08:30,11,12.105,12.11,12.06,12.06,15
20180901|2018-04-11 09:00,11,12.06,12.11,12.06,12.11,61
20180901|2018-04-11 09:30,11,12.11,12.11,12.1,12.1,26
20180901|2018-04-11 10:00,11,12.1,12.1,12.1,12.1,2
20180901|2018-04-11 10:30,11,12.1,12.1,12.095,12.095,2
20180901|2018-04-11 11:00,11,12.09,12.09,12.09,12.09,6
20180901|2018-04-11 11:30,11,12.1,12.1,12.1,12.1,5
20180901|2018-04-11 12:00,11,12.1,12.1,12.1,12.1,3
20180901|2018-04-11 13:00,11,12.09,12.11,12.09,12.11,7
20180901|2018-04-12 08:30,12,12.105,12.11,12.105,12.11,6
20180901|2018-04-12 09:00,12,12.1,12.11,12.1,12.11,54
20180901|2018-04-12 09:30,12,12.15,12.15,12.15,12.15,1
20180901|2018-04-12 10:00,12,12.16,12.165,12.14,12.15,12
20180901|2018-04-12 12:00,12,12.165,12.17,12.165,12.17,8
20180901|2018-04-12 12:30,12,12.165,12.17,12.165,12.17,7
20180901|2018-04-12 13:00,12,12.17,12.17,12.17,12.17,6
20180901|2018-04-12 19:00,13,12.16,12.16,12.16,12.16,11
20180901|2018-04-12 19:30,13,12.16,12.17,12.16,12.17,11
20180901|2018-04-12 20:30,13,12.17,12.17,12.17,12.17,13
20180901|2018-04-13 08:30,13,12.165,12.17,12.165,12.17,15
20180901|2018-04-13 09:00,13,12.16,12.16,12.16,12.16,1
20180901|2018-04-13 09:30,13,12.16,12.16,12.16,12.16,2
20180901|2018-04-13 10:00,13,12.16,12.17,12.16,12.17,35
20180901|2018-04-13 10:30,13,12.17,12.17,12.17,12.17,9
20180901|2018-04-13 11:00,13,12.17,12.17,12.17,12.17,4
20180901|2018-04-13 11:30,13,12.17,12.17,12.16,12.16,3
20180901|2018-04-13 12:00,13,12.16,12.17,12.16,12.17,10
20180901|2018-04-13 12:30,13,12.17,12.17,12.15,12.17,11
20180901|2018-04-13 13:00,13,12.17,12.17,12.17,12.17,10
20180901|2018-04-15 19:00,16,12.07,12.07,12.07,12.07,1
20180901|2018-04-16 08:30,16,12.17,12.17,12.17,12.17,3
20180901|2018-04-16 09:00,16,12.17,12.17,12.17,12.17,1
20180901|2018-04-16 09:30,16,12.17,12.18,12.17,12.18,19
20180901|2018-04-16 10:30,16,12.2,12.2,12.2,12.2,1
20180901|2018-04-16 11:00,16,12.17,12.17,12.17,12.17,3
20180901|2018-04-16 12:00,16,12.2,12.2,12.2,12.2,4
20180901|2018-04-16 12:30,16,12.18,12.18,12.025,12.025,20
20180901|2018-04-16 19:30,17,11.95,11.95,11.95,11.95,1
20180901|2018-04-17 08:30,17,12.06,12.06,12.06,12.06,1
20180901|2018-04-17 09:00,17,12.17,12.17,12.17,12.17,1
20180901|2018-04-17 11:00,17,12.155,12.185,12.155,12.185,5
20180901|2018-04-17 11:30,17,12.195,12.2,12.19,12.2,6
20180901|2018-04-17 12:30,17,12.2,12.2,12.2,12.2,10
20180901|2018-04-18 08:30,18,12.19,12.19,12.185,12.19,5
20180901|2018-04-18 09:00,18,12.19,12.22,12.19,12.22,18
20180901|2018-04-18 09:30,18,12.22,12.225,12.215,12.215,32
20180901|2018-04-18 10:00,18,12.23,12.23,12.23,12.23,6
20180901|2018-04-18 10:30,18,12.22,12.25,12.22,12.25,7
20180901|2018-04-18 11:00,18,12.245,12.245,12.23,12.235,8
20180901|2018-04-18 11:30,18,12.235,12.235,12.185,12.185,9
20180901|2018-04-18 12:00,18,12.185,12.185,12.185,12.185,1
20180901|2018-04-18 12:30,18,12.245,12.245,12.245,12.245,1
20180901|2018-04-18 13:00,18,12.25,12.25,12.25,12.25,9
20180901|2018-04-18 20:30,19,12.25,12.25,12.25,12.25,4
20180901|2018-04-19 08:30,19,12.195,12.195,12.19,12.19,24
20180901|2018-04-19 09:00,19,12.19,12.19,12.19,12.19,14
20180901|2018-04-19 09:30,19,12.19,12.24,12.19,12.24,33
20180901|2018-04-19 10:00,19,12.245,12.25,12.195,12.195,34
20180901|2018-04-19 10:30,19,12.215,12.245,12.215,12.245,8
20180901|2018-04-19 11:00,19,12.25,12.25,12.25,12.25,1
20180901|2018-04-19 11:30,19,12.25,12.25,12.23,12.245,6
20180901|2018-04-19 12:00,19,12.245,12.25,12.245,12.245,6
20180901|2018-04-20 08:30,20,12.19,12.19,12.19,12.19,1
20180901|2018-04-20 09:00,20,12.175,12.2,12.17,12.2,12
20180901|2018-04-20 09:30,20,12.2,12.2,12.15,12.2,5
20180901|2018-04-20 10:00,20,12.225,12.245,12.2,12.2,8
20180901|2018-04-20 10:30,20,12.2,12.2,12.2,12.2,8
20180901|2018-04-20 11:00,20,12.19,12.195,12.19,12.195,4
20180901|2018-04-20 11:30,20,12.195,12.195,12.19,12.19,7
20180901|2018-04-20 12:00,20,12.155,12.155,12.135,12.135,5
20180901|2018-04-22 19:00,23,12.13,12.13,12.13,12.13,4
20180901|2018-04-22 19:30,23,12.16,12.16,12.16,12.16,1
20180901|2018-04-23 08:30,23,12.17,12.17,12.145,12.145,3
20180901|2018-04-23 09:00,23,12.155,12.155,12.155,12.155,1
20180901|2018-04-23 09:30,23,12.165,12.19,12.165,12.19,11
20180901|2018-04-23 10:00,23,12.19,12.19,12.185,12.19,11
20180901|2018-04-23 10:30,23,12.19,12.195,12.19,12.195,25
20180901|2018-04-23 11:00,23,12.195,12.195,12.19,12.19,23
20180901|2018-04-23 11:30,23,12.195,12.195,12.195,12.195,12
20180901|2018-04-23 12:00,23,12.19,12.19,12.19,12.19,7
20180901|2018-04-23 12:30,23,12.19,12.2,12.19,12.2,20
20180901|2018-04-23 13:00,23,12.2,12.2,12.2,12.2,12
20180901|2018-04-23 19:30,24,12.2,12.2,12.2,12.2,2
20180901|2018-04-24 08:30,24,12.2,12.2,12.2,12.2,1
20180901|2018-04-24 09:00,24,12.2,12.2,12.2,12.2,11
20180901|2018-04-24 09:30,24,12.2,12.24,12.2,12.24,45
20180901|2018-04-24 10:00,24,12.245,12.27,12.245,12.265,43
20180901|2018-04-24 10:30,24,12.27,12.28,12.25,12.28,49
20180901|2018-04-24 11:00,24,12.275,12.275,12.275,12.275,1
20180901|2018-04-24 12:30,24,12.27,12.27,12.27,12.27,1
20180901|2018-04-24 13:00,24,12.26,12.27,12.26,12.27,8
20180901|2018-04-24 19:30,25,12.25,12.25,12.25,12.25,1
20180901|2018-04-25 08:30,25,12.265,12.265,12.265,12.265,1
20180901|2018-04-25 09:00,25,12.265,12.27,12.265,12.27,12
20180901|2018-04-25 09:30,25,12.28,12.315,12.28,12.315,19
20180901|2018-04-25 10:00,25,12.31,12.31,12.31,12.31,1
20180901|2018-04-25 10:30,25,12.31,12.31,12.29,12.295,5
20180901|2018-04-25 11:00,25,12.295,12.3,12.295,12.3,16
20180901|2018-04-25 11:30,25,12.29,12.29,12.29,12.29,5
20180901|2018-04-25 12:00,25,12.29,12.3,12.29,12.3,5
20180901|2018-04-25 12:30,25,12.3,12.3,12.3,12.3,1
20180901|2018-04-25 19:00,26,12.27,12.27,12.27,12.27,3
20180901|2018-04-25 19:30,26,12.28,12.28,12.28,12.28,1
20180901|2018-04-26 08:30,26,12.28,12.29,12.27,12.27,28
20180901|2018-04-26 09:00,26,12.27,12.27,12.265,12.27,8
20180901|2018-04-26 09:30,26,12.275,12.29,12.245,12.245,23
20180901|2018-04-26 10:30,26,12.265,12.265,12.25,12.25,12
20180901|2018-04-26 11:30,26,12.235,12.25,12.235,12.245,7
20180901|2018-04-26 12:30,26,12.21,12.21,12.21,12.21,1
20180901|2018-04-26 13:00,26,12.175,12.175,11.995,11.995,20
20180901|2018-04-27 08:30,27,12.125,12.125,12.125,12.125,1
20180901|2018-04-27 09:00,27,12.125,12.125,12.125,12.125,1
20180901|2018-04-27 09:30,27,12.125,12.125,12.125,12.125,1
20180901|2018-04-27 10:30,27,12.125,12.125,12.125,12.125,3
20180901|2018-04-27 11:00,27,12.13,12.13,12.13,12.13,2
20180901|2018-04-27 11:30,27,12.17,12.17,12.17,12.17,1
20180901|2018-04-27 13:00,27,12.21,12.21,12.165,12.2,13
20180901|2018-04-30 08:30,30,12.245,12.265,12.125,12.125,16
20180901|2018-04-30 09:00,30,12.215,12.215,12.215,12.215,1
20180901|2018-04-30 09:30,30,12.245,12.245,12.24,12.24,14
20180901|2018-04-30 11:00,30,12.19,12.23,12.19,12.23,6
20180901|2018-04-30 13:00,30,12.245,12.245,12.245,12.245,1
20180901|2018-04-30 19:00,1,12.2,12.2,12.2,12.2,2
20180901|2018-04-30 19:30,1,12.2,12.2,12.2,12.2,1
20180901|2018-05-01 08:30,1,12.115,12.215,12.115,12.215,7
20180901|2018-05-01 09:00,1,12.21,12.21,12.21,12.21,4
20180901|2018-05-01 09:30,1,12.195,12.195,12.195,12.195,1
20180901|2018-05-01 10:30,1,12.195,12.195,12.195,12.195,1
20180901|2018-05-01 12:00,1,12.15,12.15,12.15,12.15,3
20180901|2018-05-02 08:30,2,12.145,12.15,12.14,12.15,19
20180901|2018-05-02 09:00,2,12.18,12.21,12.18,12.21,15
20180901|2018-05-02 09:30,2,12.265,12.27,12.245,12.245,4
20180901|2018-05-02 10:00,2,12.24,12.24,12.24,12.24,3
20180901|2018-05-02 10:30,2,12.245,12.245,12.24,12.24,2
20180901|2018-05-02 11:00,2,12.23,12.23,12.23,12.23,1
20180901|2018-05-02 11:30,2,12.23,12.23,12.23,12.23,3
20180901|2018-05-02 13:00,2,12.23,12.23,12.205,12.205,3
20180901|2018-05-03 08:30,3,12.2,12.2,12.2,12.2,2
20180901|2018-05-03 09:30,3,12.22,12.22,12.21,12.21,4
20180901|2018-05-03 10:30,3,12.205,12.205,12.205,12.205,3
20180901|2018-05-03 11:00,3,12.205,12.205,12.2,12.2,2
20180901|2018-05-03 11:30,3,12.21,12.21,12.21,12.21,6
20180901|2018-05-03 12:00,3,12.21,12.21,12.21,12.21,1
20180901|2018-05-03 12:30,3,12.21,12.21,12.21,12.21,6
20180901|2018-05-03 20:00,4,12.22,12.22,12.22,12.22,1
20180901|2018-05-04 08:30,4,12.2,12.2,12.2,12.2,2
20180901|2018-05-04 10:30,4,12.215,12.215,12.215,12.215,1
20180901|2018-05-04 11:30,4,12.2,12.2,12.2,12.2,3
20180901|2018-05-06 19:00,7,12.2,12.215,12.2,12.215,2
20180901|2018-05-07 08:30,7,12.21,12.21,12.1,12.1,12
20180901|2018-05-07 09:00,7,12.1,12.1,12.095,12.1,9
20180901|2018-05-07 09:30,7,12.115,12.12,12.115,12.12,3
20180901|2018-05-07 10:30,7,12.12,12.12,12.12,12.12,3
20180901|2018-05-07 13:00,7,12.11,12.11,12.11,12.11,2
20180901|2018-05-07 20:00,8,12.11,12.11,12.11,12.11,1
20180901|2018-05-08 08:30,8,12.13,12.13,12.13,12.13,1
20180901|2018-05-08 09:00,8,12.08,12.08,12.08,12.08,1
20180901|2018-05-08 10:00,8,12.135,12.135,12.135,12.135,4
20180901|2018-05-08 12:00,8,12.095,12.095,12.095,12.095,1
20180901|2018-05-08 19:00,9,12.1,12.1,12.1,12.1,2
20180901|2018-05-09 08:30,9,12.1,12.1,12.05,12.05,9
20180901|2018-05-09 09:30,9,12.13,12.13,12.13,12.13,1
20180901|2018-05-09 10:00,9,12.125,12.125,12.12,12.125,8
20180901|2018-05-09 11:30,9,12.085,12.095,12.07,12.07,18
20180901|2018-05-09 12:00,9,12.07,12.07,12.045,12.055,8
20180901|2018-05-10 10:00,10,12.095,12.095,12.095,12.095,3
20180901|2018-05-10 11:00,10,12.065,12.065,12.065,12.065,1
20180901|2018-05-10 12:00,10,12.025,12.025,11.99,11.99,7
20180901|2018-05-10 12:30,10,12.02,12.02,12.02,12.02,1
20180901|2018-05-10 13:00,10,11.985,11.99,11.985,11.99,2
20180901|2018-05-11 08:30,11,11.97,11.97,11.945,11.945,5
20180901|2018-05-11 09:00,11,11.94,11.95,11.935,11.94,8
20180901|2018-05-11 09:30,11,11.91,11.91,11.885,11.885,11
20180901|2018-05-11 10:00,11,11.88,11.88,11.88,11.88,1
20180901|2018-05-11 10:30,11,11.86,11.86,11.86,11.86,4
20180901|2018-05-11 11:00,11,11.86,11.86,11.86,11.86,2
20180901|2018-05-11 11:30,11,11.86,11.94,11.86,11.94,31
20180901|2018-05-11 12:00,11,11.94,11.94,11.94,11.94,1
20180901|2018-05-13 19:00,14,12.105,12.14,12.075,12.075,34
20180901|2018-05-13 19:30,14,12.055,12.055,12.055,12.055,1
20180901|2018-05-13 20:00,14,12.02,12.02,12.02,12.02,1
20180901|2018-05-13 20:30,14,12.01,12.01,12.01,12.01,1
20180901|2018-05-14 08:30,14,12.025,12.025,12.02,12.02,2
20180901|2018-05-14 09:00,14,12.07,12.07,12,12,9
20180901|2018-05-14 09:30,14,11.95,11.95,11.93,11.93,3
20180901|2018-05-14 10:00,14,11.92,12,11.92,11.985,4
20180901|2018-05-14 10:30,14,11.95,11.95,11.95,11.95,1
20180901|2018-05-14 11:00,14,11.965,11.965,11.96,11.96,2
20180901|2018-05-14 11:30,14,11.95,11.95,11.95,11.95,2
20180901|2018-05-14 12:30,14,11.945,11.945,11.945,11.945,2
20180901|2018-05-15 09:00,15,11.91,11.91,11.895,11.895,2
20180901|2018-05-15 09:30,15,11.88,11.88,11.88,11.88,2
20180901|2018-05-15 10:00,15,11.89,11.9,11.89,11.9,2
20180901|2018-05-15 10:30,15,11.88,11.88,11.88,11.88,1
20180901|2018-05-15 11:00,15,11.875,11.885,11.875,11.885,7
20180901|2018-05-15 11:30,15,11.905,11.92,11.9,11.92,4
20180901|2018-05-15 12:00,15,11.9,11.92,11.9,11.92,6
20180901|2018-05-15 12:30,15,11.92,11.94,11.905,11.905,18
20180901|2018-05-15 19:00,16,11.995,12,11.995,12,3
20180901|2018-05-16 09:00,16,11.945,11.945,11.92,11.935,3
20180901|2018-05-16 09:30,16,11.92,11.945,11.92,11.945,5
20180901|2018-05-16 10:00,16,11.95,12,11.95,11.99,11
20180901|2018-05-16 10:30,16,11.98,11.98,11.98,11.98,1
20180901|2018-05-16 11:00,16,11.995,11.995,11.99,11.995,3
20180901|2018-05-16 11:30,16,11.995,11.995,11.99,11.99,2
20180901|2018-05-16 12:30,16,11.965,11.965,11.965,11.965,1
20180901|2018-05-17 09:00,17,11.96,11.96,11.95,11.95,9
20180901|2018-05-17 09:30,17,11.935,11.96,11.93,11.96,18
20180901|2018-05-17 10:00,17,11.96,11.96,11.96,11.96,7
20180901|2018-05-17 10:30,17,11.96,11.98,11.96,11.98,3
20180901|2018-05-17 11:00,17,11.965,11.965,11.96,11.96,4
20180901|2018-05-17 11:30,17,11.96,11.965,11.96,11.965,9
20180901|2018-05-18 09:00,18,11.96,11.965,11.96,11.965,6
20180901|2018-05-18 09:30,18,11.955,11.98,11.955,11.98,12
20180901|2018-05-18 10:00,18,11.985,11.99,11.985,11.99,7
20180901|2018-05-18 10:30,18,11.995,11.995,11.98,11.98,16
20180901|2018-05-18 11:00,18,11.98,11.98,11.98,11.98,17
20180901|2018-05-18 11:30,18,11.98,11.98,11.98,11.98,1
20180901|2018-05-18 12:30,18,11.955,11.955,11.835,11.835,21
20180901|2018-05-18 13:00,18,11.825,11.825,11.8,11.8,13
20180901|2018-05-21 08:30,21,11.825,11.84,11.825,11.84,12
20180901|2018-05-21 09:00,21,11.825,11.84,11.815,11.815,28
20180901|2018-05-21 09:30,21,11.815,11.815,11.8,11.8,20
20180901|2018-05-21 10:00,21,11.795,11.795,11.795,11.795,1
20180901|2018-05-21 10:30,21,11.79,11.795,11.79,11.795,2
20180901|2018-05-21 11:00,21,11.775,11.775,11.775,11.775,3
20180901|2018-05-21 11:30,21,11.775,11.775,11.77,11.77,4
20180901|2018-05-21 12:30,21,11.795,11.795,11.795,11.795,1
20180901|2018-05-22 08:30,22,11.8,11.83,11.78,11.8,15
20180901|2018-05-22 09:00,22,11.8,11.8,11.785,11.785,9
20180901|2018-05-22 09:30,22,11.785,11.8,11.785,11.8,19
20180901|2018-05-22 10:00,22,11.8,11.8,11.8,11.8,2
20180901|2018-05-22 11:00,22,11.8,11.8,11.8,11.8,1
20180901|2018-05-22 12:30,22,11.84,11.86,11.84,11.86,2
20180901|2018-05-22 13:00,22,11.925,11.935,11.905,11.93,20
20180901|2018-05-23 08:30,23,11.9,11.9,11.9,11.9,1
20180901|2018-05-23 10:00,23,11.835,11.84,11.835,11.835,12
20180901|2018-05-23 10:30,23,11.835,11.835,11.835,11.835,9
20180901|2018-05-23 11:00,23,11.835,11.835,11.835,11.835,2
20180901|2018-05-23 11:30,23,11.835,11.835,11.71,11.71,49
20180901|2018-05-23 12:00,23,11.705,11.705,11.685,11.685,12
20180901|2018-05-23 12:30,23,11.635,11.635,11.43,11.5,24
20180901|2018-05-23 13:00,23,11.55,11.575,11.55,11.575,5
20180901|2018-05-24 08:30,24,11.555,11.555,11.3,11.31,63
20180901|2018-05-24 09:00,24,11.23,11.295,11.225,11.295,46
20180901|2018-05-24 09:30,24,11.295,11.465,11.295,11.465,25
20180901|2018-05-24 10:00,24,11.415,11.425,11.415,11.425,4
20180901|2018-05-24 10:30,24,11.4,11.4,11.39,11.39,6
20180901|2018-05-24 11:00,24,11.4,11.4,11.4,11.4,1
20180901|2018-05-24 11:30,24,11.435,11.435,11.375,11.375,17
20180901|2018-05-24 12:00,24,11.365,11.365,11.35,11.35,6
20180901|2018-05-24 12:30,24,11.37,11.37,11.37,11.37,1
20180901|2018-05-24 13:00,24,11.37,11.37,11.34,11.35,15
20180901|2018-05-24 20:00,25,11.35,11.48,11.35,11.48,5
20180901|2018-05-24 20:30,25,11.48,11.5,11.48,11.485,11
20180901|2018-05-25 08:30,25,11.415,11.415,11.23,11.235,102
20180901|2018-05-25 09:00,25,11.175,11.275,11.175,11.18,13
20180901|2018-05-25 09:30,25,11.175,11.2,11.175,11.18,11
20180901|2018-05-25 10:00,25,11.235,11.275,11.235,11.275,16
20180901|2018-05-25 10:30,25,11.265,11.275,11.265,11.275,2
20180901|2018-05-25 11:00,25,11.295,11.385,11.295,11.385,6
20180901|2018-05-25 11:30,25,11.44,11.44,11.44,11.44,1
20180901|2018-05-25 12:00,25,11.37,11.375,11.37,11.375,3
20180901|2018-05-25 12:30,25,11.415,11.465,11.355,11.465,14
20180901|2018-05-25 13:00,25,11.465,11.465,11.38,11.38,2
20180901|2018-05-28 19:00,29,11.44,11.44,11.44,11.44,4
20180901|2018-05-29 08:30,29,11.31,11.31,11.205,11.225,10
20180901|2018-05-29 09:00,29,11.235,11.29,11.235,11.25,17
20180901|2018-05-29 09:30,29,11.27,11.27,11.22,11.22,19
20180901|2018-05-29 10:00,29,11.225,11.265,11.225,11.265,4
20180901|2018-05-29 10:30,29,11.275,11.28,11.275,11.28,5
20180901|2018-05-29 12:00,29,11.28,11.28,11.28,11.28,7
20180901|2018-05-29 12:30,29,11.275,11.275,11.275,11.275,7
20180901|2018-05-29 13:00,29,11.275,11.275,11.25,11.25,8
20180901|2018-05-29 19:00,30,11.25,11.25,11.25,11.25,1
20180901|2018-05-30 08:30,30,11.29,11.29,11.27,11.27,5
20180901|2018-05-30 09:00,30,11.27,11.31,11.27,11.31,6
20180901|2018-05-30 09:30,30,11.305,11.325,11.3,11.32,15
20180901|2018-05-30 10:00,30,11.325,11.325,11.3,11.3,6
20180901|2018-05-30 10:30,30,11.32,11.32,11.3,11.3,4
20180901|2018-05-30 11:30,30,11.285,11.385,11.285,11.385,10
20180901|2018-05-30 12:00,30,11.4,11.525,11.4,11.495,9
20180901|2018-05-30 12:30,30,11.385,11.385,11.375,11.375,2
20180901|2018-05-30 13:00,30,11.315,11.49,11.315,11.465,14
20180901|2018-05-31 08:30,31,11.415,11.42,11.415,11.42,2
20180901|2018-05-31 09:00,31,11.35,11.385,11.25,11.25,10
20180901|2018-05-31 09:30,31,11.24,11.27,11.21,11.24,28
20180901|2018-05-31 10:00,31,11.235,11.265,11.235,11.265,12
20180901|2018-05-31 10:30,31,11.275,11.275,11.275,11.275,2
20180901|2018-05-31 11:00,31,11.305,11.305,11.305,11.305,1
20180901|2018-05-31 12:30,31,11.27,11.27,11.27,11.27,3
20180901|2018-05-31 13:00,31,11.265,11.4,11.265,11.36,15
20180901|2018-05-31 20:00,1,11.445,11.445,11.445,11.445,1
20180901|2018-06-01 08:30,1,11.295,11.38,11.29,11.345,14
20180901|2018-06-01 09:00,1,11.325,11.325,11.25,11.25,11
20180901|2018-06-01 09:30,1,11.25,11.25,11.24,11.25,9
20180901|2018-06-01 10:00,1,11.255,11.255,11.25,11.25,2
20180901|2018-06-01 10:30,1,11.275,11.275,11.275,11.275,2
20180901|2018-06-01 12:00,1,11.26,11.26,11.25,11.25,5
20180901|2018-06-01 12:30,1,11.245,11.245,11.235,11.245,6
20180901|2018-06-01 13:00,1,11.23,11.345,11.225,11.32,23
20180901|2018-06-04 08:30,4,11.305,11.305,11.16,11.18,55
20180901|2018-06-04 09:00,4,11.18,11.18,11.155,11.17,14
20180901|2018-06-04 09:30,4,11.165,11.165,11.14,11.15,31
20180901|2018-06-04 10:00,4,11.15,11.255,11.15,11.185,14
20180901|2018-06-04 10:30,4,11.17,11.175,11.17,11.175,15
20180901|2018-06-04 11:00,4,11.17,11.17,11.15,11.15,6
20180901|2018-06-04 11:30,4,11.15,11.15,11.125,11.13,8
20180901|2018-06-04 12:00,4,11.14,11.15,11.13,11.13,6
20180901|2018-06-04 12:30,4,11.125,11.13,11.11,11.11,21
20180901|2018-06-04 13:00,4,11.11,11.25,11.11,11.165,13
20180901|2018-06-04 20:00,5,11.1,11.1,11.1,11.1,1
20180901|2018-06-05 08:30,5,11.14,11.14,11.03,11.03,92
20180901|2018-06-05 09:00,5,11.04,11.12,11.04,11.05,8
20180901|2018-06-05 09:30,5,11.03,11.03,10.94,10.945,53
20180901|2018-06-05 10:00,5,10.955,10.955,10.94,10.94,19
20180901|2018-06-05 10:30,5,10.94,10.945,10.93,10.945,20
20180901|2018-06-05 11:00,5,10.945,10.945,10.93,10.945,15
20180901|2018-06-05 11:30,5,10.975,11.025,10.975,11.025,29
20180901|2018-06-05 12:00,5,11.005,11.015,11.005,11.015,7
20180901|2018-06-05 12:30,5,10.985,11.015,10.985,10.985,9
20180901|2018-06-05 13:00,5,10.98,10.98,10.765,10.79,102
20180901|2018-06-05 19:00,6,10.895,10.895,10.895,10.895,1
20180901|2018-06-06 08:30,6,10.865,10.865,10.575,10.575,76
20180901|2018-06-06 09:00,6,10.57,10.665,10.56,10.61,85
20180901|2018-06-06 09:30,6,10.595,10.66,10.595,10.62,6
20180901|2018-06-06 10:00,6,10.69,10.82,10.69,10.82,24
20180901|2018-06-06 10:30,6,10.84,10.935,10.84,10.93,10
20180901|2018-06-06 11:00,6,10.925,10.925,10.875,10.9,5
20180901|2018-06-06 11:30,6,10.915,11.09,10.915,10.97,29
20180901|2018-06-06 12:00,6,10.995,11.14,10.93,11.14,15
20180901|2018-06-06 12:30,6,11.1,11.15,11.1,11.15,2
20180901|2018-06-06 13:00,6,11,11.215,10.945,11.215,18
20180901|2018-06-06 19:00,7,11.07,11.07,11.07,11.07,1
20180901|2018-06-07 08:30,7,11.03,11.07,10.73,10.85,52
20180901|2018-06-07 09:00,7,10.825,10.89,10.8,10.815,26
20180901|2018-06-07 09:30,7,10.9,10.96,10.865,10.96,14
20180901|2018-06-07 10:00,7,10.95,11.02,10.9,10.96,21
20180901|2018-06-07 10:30,7,10.995,10.995,10.96,10.96,3
20180901|2018-06-07 11:00,7,10.92,10.92,10.87,10.885,5
20180901|2018-06-07 11:30,7,10.88,10.88,10.8,10.85,18
20180901|2018-06-07 12:00,7,10.88,10.88,10.85,10.85,11
20180901|2018-06-07 12:30,7,10.815,10.815,10.8,10.8,5
20180901|2018-06-07 13:00,7,10.775,10.93,10.775,10.8,7
20180901|2018-06-07 20:30,8,10.77,10.77,10.71,10.71,6
20180901|2018-06-08 08:30,8,10.81,10.81,10.52,10.63,80
20180901|2018-06-08 09:00,8,10.605,10.69,10.605,10.69,6
20180901|2018-06-08 09:30,8,10.675,10.685,10.665,10.685,6
20180901|2018-06-08 10:00,8,10.7,10.74,10.7,10.74,13
20180901|2018-06-08 10:30,8,10.765,10.8,10.765,10.8,4
20180901|2018-06-08 11:00,8,10.76,10.8,10.76,10.8,5
20180901|2018-06-08 11:30,8,10.8,10.8,10.755,10.76,4
20180901|2018-06-08 12:00,8,10.78,10.78,10.76,10.76,2
20180901|2018-06-08 12:30,8,10.77,10.8,10.77,10.8,8
20180901|2018-06-08 13:00,8,10.78,10.8,10.755,10.755,6
20180901|2018-06-10 19:30,11,10.755,10.755,10.75,10.75,3
20180901|2018-06-10 20:00,11,10.765,10.765,10.765,10.765,1
20180901|2018-06-11 08:30,11,10.765,10.8,10.51,10.51,133
20180901|2018-06-11 09:00,11,10.52,10.565,10.51,10.565,26
20180901|2018-06-11 09:30,11,10.53,10.59,10.52,10.575,31
20180901|2018-06-11 10:00,11,10.55,10.55,10.51,10.51,20
20180901|2018-06-11 10:30,11,10.53,10.59,10.53,10.59,22
20180901|2018-06-11 11:00,11,10.6,10.62,10.53,10.575,27
20180901|2018-06-11 11:30,11,10.575,10.63,10.545,10.57,23
20180901|2018-06-11 12:00,11,10.575,10.595,10.535,10.555,26
20180901|2018-06-11 12:30,11,10.545,10.575,10.535,10.55,38
20180901|2018-06-11 13:00,11,10.55,10.655,10.54,10.585,32
20180901|2018-06-12 08:30,12,10.67,10.67,10.3,10.425,133
20180901|2018-06-12 09:00,12,10.385,10.435,10.385,10.405,44
20180901|2018-06-12 09:30,12,10.42,10.44,10.415,10.415,21
20180901|2018-06-12 10:00,12,10.41,10.48,10.41,10.48,25
20180901|2018-06-12 10:30,12,10.495,10.53,10.48,10.5,37
20180901|2018-06-12 11:00,12,10.49,10.54,10.49,10.495,47
20180901|2018-06-12 11:30,12,10.5,10.5,10.455,10.48,27
20180901|2018-06-12 12:00,12,10.475,10.575,10.475,10.565,30
20180901|2018-06-12 12:30,12,10.53,10.56,10.48,10.53,27
20180901|2018-06-12 13:00,12,10.545,10.595,10.545,10.565,12
20180901|2018-06-12 19:00,13,10.57,10.57,10.57,10.57,2
20180901|2018-06-12 19:30,13,10.575,10.575,10.575,10.575,1
20180901|2018-06-13 08:30,13,10.61,10.67,10.45,10.575,180
20180901|2018-06-13 09:00,13,10.57,10.61,10.57,10.59,33
20180901|2018-06-13 09:30,13,10.585,10.615,10.51,10.51,39
20180901|2018-06-13 10:00,13,10.5,10.5,10.445,10.46,28
20180901|2018-06-13 10:30,13,10.48,10.48,10.425,10.425,20
20180901|2018-06-13 11:00,13,10.42,10.455,10.42,10.435,22
20180901|2018-06-13 11:30,13,10.435,10.455,10.435,10.445,15
20180901|2018-06-13 12:00,13,10.45,10.45,10.4,10.405,22
20180901|2018-06-13 12:30,13,10.405,10.46,10.39,10.39,45
20180901|2018-06-13 13:00,13,10.385,10.43,10.375,10.42,20
20180901|2018-06-13 19:00,14,10.42,10.42,10.42,10.42,1
20180901|2018-06-13 20:00,14,10.405,10.45,10.395,10.45,3
20180901|2018-06-13 20:30,14,10.475,10.495,10.475,10.495,3
20180901|2018-06-14 08:30,14,10.52,10.52,10.3,10.435,154
20180901|2018-06-14 09:00,14,10.435,10.435,10.345,10.365,39
20180901|2018-06-14 09:30,14,10.355,10.405,10.315,10.315,44
20180901|2018-06-14 10:00,14,10.31,10.36,10.305,10.36,22
20180901|2018-06-14 10:30,14,10.35,10.35,10.29,10.29,54
20180901|2018-06-14 11:00,14,10.31,10.31,10.28,10.28,13
20180901|2018-06-14 11:30,14,10.295,10.3,10.295,10.3,5
20180901|2018-06-14 12:00,14,10.3,10.355,10.275,10.305,17
20180901|2018-06-14 12:30,14,10.355,10.36,10.305,10.305,4
20180901|2018-06-14 13:00,14,10.305,10.38,10.285,10.36,55
20180901|2018-06-14 19:00,15,10.355,10.355,10.275,10.275,4
20180901|2018-06-14 20:00,15,10.295,10.295,10.295,10.295,1
20180901|2018-06-15 08:30,15,10.29,10.35,10.29,10.325,41
20180901|2018-06-15 09:00,15,10.33,10.345,10.29,10.33,51
20180901|2018-06-15 09:30,15,10.3,10.355,10.275,10.35,46
20180901|2018-06-15 10:00,15,10.39,10.39,10.29,10.305,14
20180901|2018-06-15 10:30,15,10.325,10.37,10.305,10.32,16
20180901|2018-06-15 11:00,15,10.31,10.32,10.29,10.32,15
20180901|2018-06-15 11:30,15,10.305,10.325,10.28,10.3,15
20180901|2018-06-15 12:00,15,10.305,10.37,10.3,10.37,19
20180901|2018-06-15 12:30,15,10.35,10.36,10.3,10.3,10
20180901|2018-06-15 13:00,15,10.3,10.33,10.285,10.33,28
20180901|2018-06-18 08:30,18,10.315,10.375,10.26,10.28,88
20180901|2018-06-18 09:00,18,10.285,10.3,10.27,10.27,25
20180901|2018-06-18 09:30,18,10.3,10.32,10.285,10.305,33
20180901|2018-06-18 10:00,18,10.31,10.34,10.285,10.33,37
20180901|2018-06-18 10:30,18,10.32,10.32,10.265,10.3,48
20180901|2018-06-18 11:00,18,10.3,10.305,10.28,10.3,23
20180901|2018-06-18 11:30,18,10.295,10.32,10.28,10.28,25
20180901|2018-06-18 12:00,18,10.28,10.285,10.255,10.255,47
20180901|2018-06-18 12:30,18,10.255,10.265,10.245,10.25,23
20180901|2018-06-18 13:00,18,10.255,10.31,10.25,10.285,46
20180901|2018-06-18 19:00,19,10.33,10.33,10.33,10.33,2
20180901|2018-06-18 20:30,19,10.27,10.27,10.255,10.255,2
20180901|2018-06-19 08:30,19,10.28,10.345,10.24,10.32,132
20180901|2018-06-19 09:00,19,10.305,10.355,10.29,10.35,64
20180901|2018-06-19 09:30,19,10.34,10.435,10.305,10.38,56
20180901|2018-06-19 10:00,19,10.4,10.52,10.4,10.51,83
20180901|2018-06-19 10:30,19,10.5,10.55,10.38,10.505,44
20180901|2018-06-19 11:00,19,10.48,10.545,10.48,10.545,39
20180901|2018-06-19 11:30,19,10.515,10.515,10.45,10.45,13
20180901|2018-06-19 12:00,19,10.44,10.52,10.425,10.47,34
20180901|2018-06-19 12:30,19,10.49,10.545,10.465,10.535,37
20180901|2018-06-19 13:00,19,10.54,10.55,10.5,10.55,45
20180901|2018-06-19 19:00,20,10.56,10.56,10.56,10.56,1
20180901|2018-06-19 19:30,20,10.56,10.56,10.55,10.55,5
20180901|2018-06-19 20:30,20,10.52,10.52,10.52,10.52,1
20180901|2018-06-20 08:30,20,10.53,10.65,10.495,10.535,63
20180901|2018-06-20 09:00,20,10.52,10.53,10.5,10.505,16
20180901|2018-06-20 09:30,20,10.53,10.535,10.485,10.5,21
20180901|2018-06-20 10:00,20,10.49,10.535,10.49,10.49,20
20180901|2018-06-20 10:30,20,10.5,10.51,10.465,10.48,23
20180901|2018-06-20 11:00,20,10.505,10.505,10.44,10.45,37
20180901|2018-06-20 11:30,20,10.45,10.465,10.45,10.455,18
20180901|2018-06-20 12:00,20,10.45,10.455,10.41,10.42,22
20180901|2018-06-20 12:30,20,10.42,10.445,10.415,10.445,14
20180901|2018-06-20 13:00,20,10.455,10.51,10.4,10.505,66
20180901|2018-06-20 19:00,21,10.49,10.49,10.49,10.49,9
20180901|2018-06-20 20:00,21,10.49,10.49,10.49,10.49,2
20180901|2018-06-20 20:30,21,10.46,10.46,10.46,10.46,4
20180901|2018-06-21 08:30,21,10.415,10.47,10.38,10.38,144
20180901|2018-06-21 09:00,21,10.4,10.475,10.39,10.4,41
20180901|2018-06-21 09:30,21,10.4,10.42,10.31,10.32,129
20180901|2018-06-21 10:00,21,10.315,10.36,10.305,10.34,69
20180901|2018-06-21 10:30,21,10.34,10.365,10.32,10.335,78
20180901|2018-06-21 11:00,21,10.335,10.335,10.31,10.31,49
20180901|2018-06-21 11:30,21,10.315,10.365,10.31,10.32,55
20180901|2018-06-21 12:00,21,10.32,10.34,10.305,10.315,51
20180901|2018-06-21 12:30,21,10.33,10.33,10.315,10.33,7
20180901|2018-06-21 13:00,21,10.335,10.345,10.3,10.3,27
20180901|2018-06-21 19:00,22,10.325,10.325,10.325,10.325,1
20180901|2018-06-22 08:30,22,10.325,10.4,10.315,10.345,39
20180901|2018-06-22 09:00,22,10.34,10.45,10.33,10.45,21
20180901|2018-06-22 09:30,22,10.445,10.495,10.425,10.475,34
20180901|2018-06-22 10:00,22,10.485,10.485,10.43,10.435,12
20180901|2018-06-22 10:30,22,10.44,10.56,10.44,10.56,51
20180901|2018-06-22 11:00,22,10.535,10.535,10.475,10.475,11
20180901|2018-06-22 11:30,22,10.54,10.54,10.54,10.54,1
20180901|2018-06-22 12:00,22,10.555,10.56,10.535,10.555,16
20180901|2018-06-22 12:30,22,10.55,10.56,10.53,10.555,28
20180901|2018-06-22 13:00,22,10.545,10.59,10.485,10.585,42
20180901|2018-06-24 19:00,25,10.585,10.585,10.53,10.57,4
20180901|2018-06-24 19:30,25,10.55,10.55,10.55,10.55,1
20180901|2018-06-25 08:30,25,10.525,10.575,10.43,10.56,66
20180901|2018-06-25 09:00,25,10.55,10.59,10.515,10.565,17
20180901|2018-06-25 09:30,25,10.58,10.865,10.58,10.78,125
20180901|2018-06-25 10:00,25,10.785,10.795,10.725,10.79,34
20180901|2018-06-25 10:30,25,10.8,10.81,10.76,10.79,56
20180901|2018-06-25 11:00,25,10.78,10.815,10.725,10.795,50
20180901|2018-06-25 11:30,25,10.795,10.8,10.775,10.775,36
20180901|2018-06-25 12:00,25,10.76,10.81,10.755,10.81,50
20180901|2018-06-25 12:30,25,10.815,10.84,10.785,10.79,71
20180901|2018-06-25 13:00,25,10.79,10.8,10.76,10.8,60
20180901|2018-06-25 19:00,26,10.8,10.8,10.8,10.8,2
20180901|2018-06-25 19:30,26,10.79,10.79,10.79,10.79,4
20180901|2018-06-26 08:30,26,10.81,10.91,10.81,10.825,135
20180901|2018-06-26 09:00,26,10.82,10.94,10.81,10.94,105
20180901|2018-06-26 09:30,26,10.94,10.96,10.94,10.96,64
20180901|2018-06-26 10:00,26,10.96,11.01,10.96,11,94
20180901|2018-06-26 10:30,26,10.995,11.075,10.985,11.05,59
20180901|2018-06-26 11:00,26,11.055,11.115,11.055,11.105,40
20180901|2018-06-26 11:30,26,11.1,11.16,11.1,11.155,47
20180901|2018-06-26 12:00,26,11.155,11.18,11.065,11.09,64
20180901|2018-06-26 12:30,26,11.085,11.145,11.035,11.145,41
20180901|2018-06-26 13:00,26,11.145,11.2,11.13,11.165,76
20180901|2018-06-26 19:00,27,11.19,11.22,11.095,11.22,47
20180901|2018-06-26 19:30,27,11.21,11.21,11.105,11.105,8
20180901|2018-06-26 20:30,27,11.16,11.16,11.16,11.16,1
20180901|2018-06-27 08:30,27,11.22,11.435,11.22,11.355,330
20180901|2018-06-27 09:00,27,11.355,11.4,11.35,11.35,49
20180901|2018-06-27 09:30,27,11.37,11.42,11.37,11.42,31
20180901|2018-06-27 10:00,27,11.395,11.505,11.39,11.5,193
20180901|2018-06-27 10:30,27,11.51,11.555,11.47,11.53,68
20180901|2018-06-27 11:00,27,11.53,11.57,11.48,11.505,57
20180901|2018-06-27 11:30,27,11.48,11.48,11.37,11.425,62
20180901|2018-06-27 12:00,27,11.44,11.44,11.395,11.415,15
20180901|2018-06-27 12:30,27,11.415,11.435,11.415,11.435,18
20180901|2018-06-27 13:00,27,11.435,11.49,11.415,11.48,115
20180901|2018-06-27 19:00,28,11.46,11.46,11.44,11.45,31
20180901|2018-06-27 19:30,28,11.44,11.44,11.44,11.44,2
20180901|2018-06-27 20:00,28,11.445,11.455,11.445,11.455,9
20180901|2018-06-27 20:30,28,11.46,11.46,11.455,11.46,16
20180901|2018-06-28 08:30,28,11.45,11.7,11.45,11.655,484
20180901|2018-06-28 09:00,28,11.655,11.66,11.53,11.54,198
20180901|2018-06-28 09:30,28,11.515,11.545,11.395,11.485,42
20180901|2018-06-28 10:00,28,11.485,11.52,11.485,11.5,38
20180901|2018-06-28 10:30,28,11.51,11.52,11.46,11.52,34
20180901|2018-06-28 11:00,28,11.53,11.53,11.22,11.24,101
20180901|2018-06-28 11:30,28,11.225,11.37,11.225,11.37,24
20180901|2018-06-28 12:00,28,11.355,11.36,11.325,11.355,7
20180901|2018-06-28 12:30,28,11.355,11.39,11.33,11.345,16
20180901|2018-06-28 13:00,28,11.365,11.385,11.185,11.33,85
20180901|2018-06-28 19:00,29,11.33,11.36,11.33,11.36,16
20180901|2018-06-28 19:30,29,11.36,11.37,11.35,11.36,5
20180901|2018-06-28 20:00,29,11.34,11.34,11.34,11.34,2
20180901|2018-06-29 08:30,29,11.38,11.44,11.34,11.365,124
20180901|2018-06-29 09:00,29,11.36,11.42,11.31,11.42,133
20180901|2018-06-29 09:30,29,11.405,11.42,11.405,11.415,34
20180901|2018-06-29 10:00,29,11.41,11.42,11.36,11.36,39
20180901|2018-06-29 10:30,29,11.37,11.37,11.265,11.29,32
20180901|2018-06-29 11:00,29,11.32,11.32,11.1,11.135,116
20180901|2018-06-29 11:30,29,11.13,11.17,11.13,11.17,18
20180901|2018-06-29 12:00,29,11.175,11.26,11.175,11.255,34
20180901|2018-06-29 12:30,29,11.255,11.265,11.23,11.265,13
20180901|2018-06-29 13:00,29,11.27,11.3,11.195,11.195,49
20180901|2018-07-01 19:00,2,11.125,11.19,11.09,11.19,6
20180901|2018-07-01 20:00,2,11.135,11.195,11.135,11.195,7
20180901|2018-07-02 08:30,2,11.15,11.455,11.15,11.355,104
20180901|2018-07-02 09:00,2,11.335,11.36,11.295,11.35,30
20180901|2018-07-02 09:30,2,11.37,11.37,11.325,11.355,12
20180901|2018-07-02 10:00,2,11.335,11.375,11.3,11.345,17
20180901|2018-07-02 10:30,2,11.34,11.37,11.315,11.33,12
20180901|2018-07-02 11:00,2,11.36,11.4,11.34,11.4,20
20180901|2018-07-02 11:30,2,11.375,11.4,11.375,11.385,13
20180901|2018-07-02 12:00,2,11.385,11.45,11.375,11.375,31
20180901|2018-07-02 12:30,2,11.44,11.465,11.44,11.45,22
20180901|2018-07-02 13:00,2,11.455,11.455,11.365,11.365,30
20180901|2018-07-02 19:30,3,11.36,11.375,11.36,11.375,2
20180901|2018-07-03 08:30,3,11.445,11.5,11.36,11.49,73
20180901|2018-07-03 09:00,3,11.5,11.595,11.5,11.595,59
20180901|2018-07-03 09:30,3,11.6,11.62,11.56,11.605,67
20180901|2018-07-03 10:00,3,11.595,11.595,11.51,11.59,28
20180901|2018-07-03 10:30,3,11.595,11.64,11.595,11.605,37
20180901|2018-07-03 11:00,3,11.59,11.635,11.58,11.635,34
20180901|2018-07-03 11:30,3,11.64,11.64,11.61,11.625,18
20180901|2018-07-03 12:00,3,11.615,11.63,11.615,11.63,4
20180901|2018-07-05 08:30,5,11.65,11.8,11.635,11.8,457
20180901|2018-07-05 09:00,5,11.8,11.86,11.765,11.86,142
20180901|2018-07-05 09:30,5,11.865,11.9,11.815,11.895,96
20180901|2018-07-05 10:00,5,11.895,11.95,11.865,11.945,243
20180901|2018-07-05 10:30,5,11.945,11.95,11.94,11.94,91
20180901|2018-07-05 11:00,5,11.94,11.97,11.94,11.965,163
20180901|2018-07-05 11:30,5,11.965,11.97,11.915,11.945,25
20180901|2018-07-05 12:00,5,11.945,11.945,11.885,11.91,21
20180901|2018-07-05 12:30,5,11.915,11.92,11.83,11.87,38
20180901|2018-07-05 13:00,5,11.885,11.9,11.845,11.88,31
20180901|2018-07-05 19:00,6,11.87,11.9,11.805,11.87,6
20180901|2018-07-05 19:30,6,11.89,11.89,11.89,11.89,1
20180901|2018-07-05 20:00,6,11.9,11.9,11.9,11.9,3
20180901|2018-07-05 20:30,6,11.905,11.91,11.905,11.91,4
20180901|2018-07-06 08:30,6,11.86,11.99,11.86,11.955,389
20180901|2018-07-06 09:00,6,11.965,12.015,11.91,12.005,133
20180901|2018-07-06 09:30,6,12.015,12.025,12,12.02,101
20180901|2018-07-06 10:00,6,12.02,12.025,12,12.02,75
20180901|2018-07-06 10:30,6,12.02,12.02,12,12.015,46
20180901|2018-07-06 11:00,6,12.015,12.02,12,12,43
20180901|2018-07-06 11:30,6,12.005,12.01,11.99,12,10
20180901|2018-07-06 12:00,6,12.005,12.01,11.99,11.99,25
20180901|2018-07-06 12:30,6,12,12,11.99,11.99,20
20180901|2018-07-06 13:00,6,12,12,11.97,11.97,40
20180901|2018-07-08 19:00,9,11.89,11.925,11.875,11.92,7
20180901|2018-07-08 19:30,9,11.925,11.925,11.91,11.91,2
20180901|2018-07-08 20:30,9,11.925,11.925,11.925,11.925,1
20180901|2018-07-09 08:30,9,11.96,12.05,11.96,12.005,146
20180901|2018-07-09 09:00,9,11.98,12,11.935,11.98,45
20180901|2018-07-09 09:30,9,12,12.02,11.99,12.02,67
20180901|2018-07-09 10:00,9,12.025,12.07,12.01,12.055,89
20180901|2018-07-09 10:30,9,12.05,12.07,12.05,12.05,46
20180901|2018-07-09 11:00,9,12.055,12.09,12.05,12.085,102
20180901|2018-07-09 11:30,9,12.08,12.095,12.04,12.06,64
20180901|2018-07-09 12:00,9,12.07,12.11,12.045,12.11,37
20180901|2018-07-09 12:30,9,12.11,12.12,12.085,12.115,34
20180901|2018-07-09 13:00,9,12.11,12.115,12.095,12.11,28
20180901|2018-07-09 19:00,10,12.08,12.105,12.06,12.105,10
20180901|2018-07-09 20:00,10,12.105,12.105,12.08,12.08,4
20180901|2018-07-10 08:30,10,12.08,12.12,11.99,12.08,224
20180901|2018-07-10 09:00,10,12.08,12.08,11.95,11.965,107
20180901|2018-07-10 09:30,10,11.975,11.975,11.915,11.945,114
20180901|2018-07-10 10:00,10,11.95,11.985,11.92,11.94,82
20180901|2018-07-10 10:30,10,11.955,11.99,11.955,11.96,71
20180901|2018-07-10 11:00,10,11.95,11.98,11.95,11.975,38
20180901|2018-07-10 11:30,10,11.975,11.98,11.96,11.96,18
20180901|2018-07-10 12:00,10,11.97,12.015,11.97,12,45
20180901|2018-07-10 12:30,10,12.025,12.03,11.985,12.025,36
20180901|2018-07-10 13:00,10,12,12.025,11.86,11.86,25
20180901|2018-07-10 19:00,11,11.855,11.875,11.855,11.855,12
20180901|2018-07-10 19:30,11,11.84,11.84,11.82,11.82,2
20180901|2018-07-10 20:00,11,11.82,11.82,11.705,11.715,21
20180901|2018-07-10 20:30,11,11.72,11.73,11.71,11.73,9
20180901|2018-07-11 08:30,11,11.78,11.88,11.725,11.795,96
20180901|2018-07-11 09:00,11,11.8,11.825,11.8,11.825,8
20180901|2018-07-11 09:30,11,11.84,11.865,11.84,11.865,13
20180901|2018-07-11 10:00,11,11.86,11.88,11.85,11.88,46
20180901|2018-07-11 10:30,11,11.88,11.905,11.87,11.9,43
20180901|2018-07-11 11:00,11,11.905,11.91,11.885,11.91,16
20180901|2018-07-11 11:30,11,11.9,11.92,11.9,11.92,10
20180901|2018-07-11 12:00,11,11.9,11.915,11.9,11.915,20
20180901|2018-07-11 12:30,11,11.905,11.91,11.9,11.91,26
20180901|2018-07-11 13:00,11,11.91,11.91,11.86,11.875,30
20180901|2018-07-12 08:30,12,11.86,12.05,11.8,12.025,168
20180901|2018-07-12 09:00,12,12.015,12.05,11.99,11.99,51
20180901|2018-07-12 09:30,12,11.995,11.995,11.915,11.92,48
20180901|2018-07-12 10:00,12,11.93,11.94,11.91,11.92,30
20180901|2018-07-12 10:30,12,11.925,11.925,11.87,11.895,32
20180901|2018-07-12 11:00,12,11.89,11.915,11.89,11.9,15
20180901|2018-07-12 11:30,12,11.9,11.93,11.885,11.93,20
20180901|2018-07-12 12:00,12,11.935,11.97,11.935,11.96,49
20180901|2018-07-12 12:30,12,11.965,11.965,11.925,11.935,21
20180901|2018-07-12 13:00,12,11.92,11.94,11.885,11.9,25
20180901|2018-07-13 08:30,13,11.91,11.975,11.91,11.96,53
20180901|2018-07-13 09:00,13,11.95,11.98,11.95,11.98,10
20180901|2018-07-13 09:30,13,11.975,12,11.975,12,73
20180901|2018-07-13 10:00,13,12,12,11.98,11.985,8
20180901|2018-07-13 10:30,13,11.985,11.995,11.97,11.97,16
20180901|2018-07-13 11:00,13,11.965,11.99,11.965,11.99,11
20180901|2018-07-13 11:30,13,11.995,12,11.97,11.97,32
20180901|2018-07-13 12:00,13,11.965,11.99,11.96,11.985,11
20180901|2018-07-13 12:30,13,11.98,12,11.98,11.99,29
20180901|2018-07-13 13:00,13,11.995,11.995,11.98,11.99,24
20180901|2018-07-15 19:00,16,11.98,11.99,11.98,11.99,4
20180901|2018-07-15 19:30,16,11.98,11.995,11.98,11.995,3
20180901|2018-07-16 08:30,16,11.98,12.02,11.98,12.02,62
20180901|2018-07-16 09:00,16,12.03,12.05,12.025,12.04,47
20180901|2018-07-16 09:30,16,12.05,12.065,12.045,12.06,70
20180901|2018-07-16 10:00,16,12.07,12.075,12.04,12.04,26
20180901|2018-07-16 10:30,16,12.04,12.04,12,12,33
20180901|2018-07-16 11:00,16,12.02,12.05,12.01,12.045,34
20180901|2018-07-16 11:30,16,12.045,12.045,12.03,12.04,6
20180901|2018-07-16 12:00,16,12.045,12.05,12.04,12.04,6
20180901|2018-07-16 12:30,16,12.045,12.045,12.03,12.035,25
20180901|2018-07-16 13:00,16,12.04,12.045,12.03,12.035,12
20180901|2018-07-16 19:30,17,12.025,12.04,11.93,12.015,34
20180901|2018-07-17 08:30,17,11.99,12,11.98,11.99,49
20180901|2018-07-17 09:00,17,11.99,12.015,11.985,12.015,36
20180901|2018-07-17 09:30,17,12.015,12.035,12.005,12.005,39
20180901|2018-07-17 10:00,17,12.02,12.03,12,12.025,20
20180901|2018-07-17 10:30,17,12.01,12.01,12.01,12.01,2
20180901|2018-07-17 11:00,17,12.02,12.035,12.02,12.02,16
20180901|2018-07-17 11:30,17,12.02,12.035,12.02,12.025,23
20180901|2018-07-17 12:00,17,12.02,12.02,12,12.015,16
20180901|2018-07-17 12:30,17,12.02,12.025,12,12,16
20180901|2018-07-17 13:00,17,12,12.01,12,12,33
20180901|2018-07-18 08:30,18,11.955,12,11.71,11.84,145
20180901|2018-07-18 09:00,18,11.845,11.9,11.82,11.9,21
20180901|2018-07-18 09:30,18,11.92,11.94,11.92,11.94,5
20180901|2018-07-18 10:00,18,11.945,11.98,11.93,11.98,20
20180901|2018-07-18 10:30,18,11.985,11.99,11.935,11.935,35
20180901|2018-07-18 11:00,18,11.96,11.965,11.915,11.955,9
20180901|2018-07-18 11:30,18,11.95,11.955,11.93,11.955,6
20180901|2018-07-18 12:00,18,11.925,11.925,11.86,11.915,13
20180901|2018-07-18 12:30,18,11.855,11.925,11.855,11.925,10
20180901|2018-07-18 13:00,18,11.88,11.885,11.81,11.83,21
20180901|2018-07-18 19:00,19,11.93,11.93,11.91,11.91,3
20180901|2018-07-19 08:30,19,11.875,11.875,11.735,11.75,32
20180901|2018-07-19 09:00,19,11.765,11.875,11.765,11.84,32
20180901|2018-07-19 09:30,19,11.815,11.865,11.715,11.865,27
20180901|2018-07-19 10:00,19,11.88,11.9,11.85,11.9,27
20180901|2018-07-19 10:30,19,11.895,11.92,11.885,11.915,21
20180901|2018-07-19 11:00,19,11.895,11.895,11.89,11.89,4
20180901|2018-07-19 11:30,19,11.86,11.86,11.83,11.855,15
20180901|2018-07-19 12:00,19,11.825,11.86,11.825,11.86,5
20180901|2018-07-19 12:30,19,11.875,11.875,11.87,11.87,2
20180901|2018-07-19 13:00,19,11.88,11.9,11.845,11.9,9
20180901|2018-07-19 19:00,20,11.86,11.86,11.84,11.855,5
20180901|2018-07-20 08:30,20,11.845,11.845,11.8,11.8,23
20180901|2018-07-20 09:00,20,11.825,11.88,11.825,11.86,20
20180901|2018-07-20 09:30,20,11.87,11.885,11.865,11.885,8
20180901|2018-07-20 10:00,20,11.89,11.905,11.865,11.905,23
20180901|2018-07-20 10:30,20,11.905,11.905,11.895,11.905,17
20180901|2018-07-20 11:00,20,11.9,11.905,11.855,11.9,17
20180901|2018-07-20 11:30,20,11.9,11.905,11.9,11.905,5
20180901|2018-07-20 12:00,20,11.9,11.91,11.9,11.91,17
20180901|2018-07-20 12:30,20,11.91,11.94,11.905,11.925,44
20180901|2018-07-20 13:00,20,11.93,11.935,11.9,11.9,16
20180901|2018-07-23 08:30,23,11.89,11.94,11.88,11.905,10
20180901|2018-07-23 09:00,23,11.895,11.935,11.895,11.935,20
20180901|2018-07-23 09:30,23,11.935,11.985,11.905,11.965,61
20180901|2018-07-23 10:00,23,11.97,11.995,11.965,11.965,37
20180901|2018-07-23 10:30,23,11.965,11.99,11.965,11.985,12
20180901|2018-07-23 11:00,23,11.985,11.99,11.975,11.99,7
20180901|2018-07-23 11:30,23,11.99,12,11.985,12,26
20180901|2018-07-23 12:00,23,12,12,11.955,11.955,16
20180901|2018-07-23 12:30,23,11.985,11.995,11.985,11.995,6
20180901|2018-07-23 13:00,23,11.985,12,11.975,12,21
20180901|2018-07-23 19:00,24,11.975,11.975,11.975,11.975,1
20180901|2018-07-23 19:30,24,11.97,11.97,11.97,11.97,1
20180901|2018-07-24 08:30,24,11.99,12.05,11.975,12.05,211
20180901|2018-07-24 09:00,24,12.05,12.06,12.04,12.045,54
20180901|2018-07-24 09:30,24,12.045,12.08,12.04,12.055,61
20180901|2018-07-24 10:00,24,12.06,12.065,12.05,12.055,10
20180901|2018-07-24 10:30,24,12.06,12.07,12.06,12.065,9
20180901|2018-07-24 11:00,24,12.05,12.055,12.03,12.05,7
20180901|2018-07-24 11:30,24,12.04,12.045,12.04,12.04,4
20180901|2018-07-24 12:00,24,12.045,12.05,12.02,12.045,19
20180901|2018-07-24 12:30,24,12.045,12.045,12.04,12.045,10
20180901|2018-07-24 13:00,24,12.04,12.06,12.04,12.055,42
20180901|2018-07-24 19:00,25,12.045,12.045,12.045,12.045,1
20180901|2018-07-24 19:30,25,12.02,12.03,12.015,12.015,4
20180901|2018-07-25 08:30,25,12.01,12.065,12.01,12.035,70
20180901|2018-07-25 09:00,25,12.04,12.05,12.04,12.05,9
20180901|2018-07-25 09:30,25,12.05,12.05,12.05,12.05,8
20180901|2018-07-25 10:00,25,12.04,12.05,12.03,12.04,13
20180901|2018-07-25 10:30,25,12.04,12.05,12.04,12.045,13
20180901|2018-07-25 11:00,25,12.045,12.05,12.04,12.04,10
20180901|2018-07-25 11:30,25,12.04,12.04,12.04,12.04,1
20180901|2018-07-25 12:00,25,12.03,12.03,12.025,12.025,4
20180901|2018-07-25 13:00,25,12.04,12.05,12.035,12.045,15
20180901|2018-07-25 19:00,26,12.035,12.035,12.035,12.035,1
20180901|2018-07-25 19:30,26,12.035,12.045,12.035,12.045,2
20180901|2018-07-25 20:00,26,12.035,12.045,12.035,12.045,3
20180901|2018-07-26 08:30,26,12.045,12.05,12.02,12.03,25
20180901|2018-07-26 09:00,26,12.04,12.05,12.035,12.035,22
20180901|2018-07-26 09:30,26,12.04,12.04,12.03,12.03,9
20180901|2018-07-26 10:00,26,12.03,12.04,12.02,12.035,38
20180901|2018-07-26 10:30,26,12.03,12.05,12.03,12.05,8
20180901|2018-07-26 11:00,26,12.05,12.05,12.03,12.05,8
20180901|2018-07-26 11:30,26,12.04,12.04,12.04,12.04,2
20180901|2018-07-26 12:00,26,12.04,12.04,12.035,12.035,3
20180901|2018-07-26 12:30,26,12.025,12.025,11.955,11.985,32
20180901|2018-07-26 13:00,26,11.985,12.035,11.975,12.035,50
20180901|2018-07-26 19:00,27,11.96,12.05,11.955,11.99,20
20180901|2018-07-26 20:00,27,11.96,11.96,11.96,11.96,1
20180901|2018-07-26 20:30,27,11.96,11.96,11.96,11.96,4
20180901|2018-07-27 08:30,27,11.95,12.05,11.95,12.04,93
20180901|2018-07-27 09:00,27,12.04,12.045,12.04,12.04,22
20180901|2018-07-27 09:30,27,12.04,12.055,12.04,12.05,25
20180901|2018-07-27 10:00,27,12.055,12.055,12.03,12.03,7
20180901|2018-07-27 10:30,27,12.035,12.045,12.025,12.035,13
20180901|2018-07-27 11:00,27,12.045,12.045,12.03,12.04,13
20180901|2018-07-27 11:30,27,12.025,12.035,12.015,12.03,10
20180901|2018-07-27 12:00,27,12.035,12.035,12.01,12.02,5
20180901|2018-07-27 12:30,27,12.015,12.015,11.985,11.985,10
20180901|2018-07-27 13:00,27,12.015,12.015,11.99,12,15
20180901|2018-07-29 19:00,30,12,12.015,12,12.005,6
20180901|2018-07-30 08:30,30,12,12,11.735,11.98,113
20180901|2018-07-30 09:00,30,11.97,11.99,11.96,11.99,15
20180901|2018-07-30 09:30,30,11.98,11.995,11.98,11.99,8
20180901|2018-07-30 10:00,30,11.985,12,11.97,12,31
20180901|2018-07-30 10:30,30,12.01,12.04,12,12.04,22
20180901|2018-07-30 11:00,30,12.04,12.04,12.02,12.025,11
20180901|2018-07-30 11:30,30,12.02,12.025,12.005,12.005,9
20180901|2018-07-30 12:00,30,12,12,12,12,1
20180901|2018-07-30 12:30,30,12.01,12.02,12.01,12.02,2
20180901|2018-07-30 13:00,30,11.99,11.99,11.9,11.9,32
20180901|2018-07-30 19:00,31,11.935,11.935,11.845,11.885,5
20180901|2018-07-31 08:30,31,11.935,12.05,11.93,12.05,110
20180901|2018-07-31 09:00,31,12.055,12.055,12,12.035,15
20180901|2018-07-31 09:30,31,12.035,12.035,11.915,12.02,14
20180901|2018-07-31 10:00,31,12.02,12.02,12.01,12.01,5
20180901|2018-07-31 10:30,31,12.015,12.02,12.015,12.02,4
20180901|2018-07-31 11:00,31,12.02,12.025,12.02,12.02,5
20180901|2018-07-31 11:30,31,12.02,12.02,12.01,12.02,9
20180901|2018-07-31 12:00,31,12.015,12.015,11.965,11.985,10
20180901|2018-07-31 12:30,31,11.985,11.985,11.97,11.985,6
20180901|2018-07-31 13:00,31,11.99,11.99,11.865,11.905,29
20180901|2018-07-31 19:00,1,11.88,11.88,11.88,11.88,1
20180901|2018-07-31 20:30,1,11.905,11.95,11.905,11.95,4
20180901|2018-08-01 08:30,1,11.93,12.015,11.905,12.015,133
20180901|2018-08-01 09:00,1,12.025,12.025,11.97,11.97,25
20180901|2018-08-01 09:30,1,11.99,11.99,11.985,11.985,4
20180901|2018-08-01 10:00,1,11.985,11.985,11.965,11.965,12
20180901|2018-08-01 10:30,1,11.97,11.97,11.955,11.97,14
20180901|2018-08-01 11:00,1,11.965,11.975,11.965,11.965,5
20180901|2018-08-01 11:30,1,11.96,11.985,11.945,11.945,15
20180901|2018-08-01 12:00,1,11.95,11.965,11.92,11.925,20
20180901|2018-08-01 12:30,1,11.945,11.96,11.945,11.95,3
20180901|2018-08-01 13:00,1,11.95,11.97,11.845,11.85,34
20180901|2018-08-02 08:30,2,11.87,11.93,11.795,11.905,55
20180901|2018-08-02 09:00,2,11.905,11.905,11.86,11.88,24
20180901|2018-08-02 09:30,2,11.875,11.89,11.87,11.89,6
20180901|2018-08-02 10:00,2,11.89,11.89,11.75,11.76,69
20180901|2018-08-02 10:30,2,11.76,11.775,11.75,11.75,17
20180901|2018-08-02 11:00,2,11.75,11.75,11.53,11.565,103
20180901|2018-08-02 11:30,2,11.545,11.665,11.54,11.63,31
20180901|2018-08-02 12:00,2,11.625,11.645,11.62,11.625,15
20180901|2018-08-02 12:30,2,11.62,11.625,11.62,11.62,15
20180901|2018-08-02 13:00,2,11.625,11.695,11.625,11.66,17
20180901|2018-08-02 19:00,3,11.61,11.61,11.415,11.485,20
20180901|2018-08-02 19:30,3,11.485,11.485,11.475,11.475,4
20180901|2018-08-02 20:00,3,11.47,11.47,11.435,11.435,8
20180901|2018-08-03 08:30,3,11.59,11.795,11.58,11.74,140
20180901|2018-08-03 09:00,3,11.74,11.785,11.74,11.78,38
20180901|2018-08-03 09:30,3,11.765,11.77,11.73,11.765,24
20180901|2018-08-03 10:00,3,11.77,11.77,11.73,11.74,6
20180901|2018-08-03 10:30,3,11.695,11.695,11.665,11.69,6
20180901|2018-08-03 11:00,3,11.695,11.695,11.63,11.63,10
20180901|2018-08-03 11:30,3,11.655,11.655,11.56,11.575,26
20180901|2018-08-03 12:00,3,11.57,11.57,11.51,11.53,25
20180901|2018-08-03 12:30,3,11.515,11.53,11.49,11.49,13
20180901|2018-08-03 13:00,3,11.485,11.555,11.485,11.55,14
20180901|2018-08-05 19:00,6,11.575,11.655,11.475,11.475,7
20180901|2018-08-05 19:30,6,11.515,11.515,11.515,11.515,1
20180901|2018-08-06 08:30,6,11.445,11.49,11.41,11.42,45
20180901|2018-08-06 09:00,6,11.415,11.415,11.38,11.38,30
20180901|2018-08-06 09:30,6,11.385,11.385,11.3,11.3,76
20180901|2018-08-06 10:00,6,11.31,11.325,11.31,11.31,26
20180901|2018-08-06 10:30,6,11.31,11.31,11.27,11.285,54
20180901|2018-08-06 11:00,6,11.275,11.29,11.235,11.24,47
20180901|2018-08-06 11:30,6,11.24,11.265,11.235,11.265,9
20180901|2018-08-06 12:00,6,11.25,11.255,11.22,11.22,34
20180901|2018-08-06 12:30,6,11.22,11.275,11.21,11.275,20
20180901|2018-08-06 13:00,6,11.265,11.29,11.255,11.28,22
20180901|2018-08-06 19:00,7,11.285,11.285,11.285,11.285,1
20180901|2018-08-07 08:30,7,11.25,11.26,10.96,11.045,125
20180901|2018-08-07 09:00,7,11.01,11.1,10.985,11.02,113
20180901|2018-08-07 09:30,7,11.02,11.03,10.975,10.995,114
20180901|2018-08-07 10:00,7,10.99,11.04,10.99,11.01,28
20180901|2018-08-07 10:30,7,11.01,11.01,10.92,10.92,78
20180901|2018-08-07 11:00,7,10.92,10.945,10.89,10.945,41
20180901|2018-08-07 11:30,7,10.92,10.93,10.905,10.925,28
20180901|2018-08-07 12:00,7,10.93,10.945,10.88,10.88,44
20180901|2018-08-07 12:30,7,10.88,10.925,10.88,10.915,16
20180901|2018-08-07 13:00,7,10.915,10.92,10.905,10.92,13
20180901|2018-08-07 19:00,8,10.92,10.92,10.87,10.9,9
20180901|2018-08-07 19:30,8,10.875,10.875,10.875,10.875,1
20180901|2018-08-07 20:00,8,10.875,10.875,10.835,10.835,12
20180901|2018-08-07 20:30,8,10.84,10.84,10.83,10.83,4
20180901|2018-08-08 08:30,8,10.82,10.84,10.585,10.605,298
20180901|2018-08-08 09:00,8,10.61,10.665,10.58,10.665,116
20180901|2018-08-08 09:30,8,10.645,10.75,10.645,10.67,60
20180901|2018-08-08 10:00,8,10.665,10.665,10.64,10.65,36
20180901|2018-08-08 10:30,8,10.65,10.68,10.635,10.68,36
20180901|2018-08-08 11:00,8,10.655,10.685,10.645,10.685,20
20180901|2018-08-08 11:30,8,10.665,10.665,10.635,10.64,23
20180901|2018-08-08 12:00,8,10.635,10.695,10.63,10.65,34
20180901|2018-08-08 12:30,8,10.65,10.705,10.635,10.705,27
20180901|2018-08-08 13:00,8,10.685,10.705,10.635,10.645,29
20180901|2018-08-08 19:00,9,10.64,10.64,10.6,10.61,7
20180901|2018-08-08 20:30,9,10.605,10.605,10.605,10.605,1
20180901|2018-08-09 08:30,9,10.64,10.64,10.5,10.505,267
20180901|2018-08-09 09:00,9,10.5,10.53,10.48,10.525,133
20180901|2018-08-09 09:30,9,10.52,10.535,10.495,10.52,74
20180901|2018-08-09 10:00,9,10.515,10.605,10.51,10.605,55
20180901|2018-08-09 10:30,9,10.595,10.605,10.58,10.585,34
20180901|2018-08-09 11:00,9,10.58,10.6,10.575,10.575,22
20180901|2018-08-09 11:30,9,10.575,10.64,10.575,10.63,14
20180901|2018-08-09 12:00,9,10.64,10.67,10.64,10.65,12
20180901|2018-08-09 12:30,9,10.64,10.665,10.63,10.665,13
20180901|2018-08-09 13:00,9,10.68,10.75,10.68,10.725,43
20180901|2018-08-09 19:00,10,10.77,10.77,10.705,10.75,5
20180901|2018-08-09 20:00,10,10.725,10.725,10.725,10.725,1
20180901|2018-08-10 08:30,10,10.8,10.84,10.59,10.625,91
20180901|2018-08-10 09:00,10,10.625,10.67,10.625,10.65,51
20180901|2018-08-10 09:30,10,10.655,10.655,10.595,10.595,63
20180901|2018-08-10 10:00,10,10.595,10.6,10.565,10.57,34
20180901|2018-08-10 10:30,10,10.565,10.595,10.55,10.595,45
20180901|2018-08-10 11:00,10,10.555,10.57,10.53,10.56,69
20180901|2018-08-10 11:30,10,10.58,10.58,10.54,10.555,13
20180901|2018-08-10 12:00,10,10.57,10.6,10.57,10.585,11
20180901|2018-08-10 12:30,10,10.585,10.62,10.565,10.565,21
20180901|2018-08-10 13:00,10,10.585,10.585,10.53,10.53,36
20180901|2018-08-13 08:30,13,10.555,10.56,10.31,10.315,279
20180901|2018-08-13 09:00,13,10.32,10.395,10.31,10.35,122
20180901|2018-08-13 09:30,13,10.355,10.365,10.35,10.35,35
20180901|2018-08-13 10:00,13,10.355,10.375,10.35,10.355,21
20180901|2018-08-13 10:30,13,10.355,10.445,10.35,10.355,26
20180901|2018-08-13 11:00,13,10.35,10.36,10.335,10.335,61
20180901|2018-08-13 11:30,13,10.33,10.365,10.33,10.33,10
20180901|2018-08-13 12:00,13,10.32,10.335,10.31,10.335,12
20180901|2018-08-13 12:30,13,10.32,10.35,10.305,10.31,21
20180901|2018-08-13 13:00,13,10.305,10.355,10.295,10.295,43
20180901|2018-08-13 19:00,14,10.315,10.33,10.315,10.33,3
20180901|2018-08-13 19:30,14,10.35,10.355,10.35,10.355,3
20180901|2018-08-13 20:30,14,10.375,10.47,10.375,10.47,6
20180901|2018-08-14 08:30,14,10.4,10.485,10.15,10.15,297
20180901|2018-08-14 09:00,14,10.15,10.17,10.11,10.125,124
20180901|2018-08-14 09:30,14,10.115,10.155,10.115,10.125,51
20180901|2018-08-14 10:00,14,10.125,10.17,10.105,10.105,44
20180901|2018-08-14 10:30,14,10.105,10.125,10.09,10.1,50
20180901|2018-08-14 11:00,14,10.1,10.145,10.1,10.14,26
20180901|2018-08-14 11:30,14,10.145,10.17,10.125,10.17,16
20180901|2018-08-14 12:00,14,10.17,10.17,10.13,10.13,7
20180901|2018-08-14 12:30,14,10.115,10.15,10.115,10.15,16
20180901|2018-08-14 13:00,14,10.145,10.22,10.145,10.185,53
20180901|2018-08-14 19:00,15,10.215,10.215,10.17,10.17,4
20180901|2018-08-14 20:00,15,10.17,10.17,10.17,10.17,1
20180901|2018-08-14 20:30,15,10.17,10.18,10.17,10.18,2
20180901|2018-08-15 08:30,15,10.135,10.165,9.905,9.91,448
20180901|2018-08-15 09:00,15,9.92,10.155,9.92,10.05,149
20180901|2018-08-15 09:30,15,10.045,10.085,9.96,10.04,81
20180901|2018-08-15 10:00,15,10.02,10.125,9.96,10.12,42
20180901|2018-08-15 10:30,15,10.12,10.35,10.12,10.34,93
20180901|2018-08-15 11:00,15,10.3,10.425,10.3,10.35,28
20180901|2018-08-15 11:30,15,10.335,10.38,10.335,10.355,5
20180901|2018-08-15 12:00,15,10.355,10.355,10.31,10.31,3
20180901|2018-08-15 12:30,15,10.31,10.33,10.305,10.305,8
20180901|2018-08-15 13:00,15,10.305,10.34,10.305,10.305,33
20180901|2018-08-15 19:00,16,10.33,10.33,10.32,10.32,9
20180901|2018-08-15 20:00,16,10.315,10.315,10.315,10.315,1
20180901|2018-08-16 08:30,16,10.305,10.65,10.305,10.515,159
20180901|2018-08-16 09:00,16,10.525,10.575,10.445,10.445,34
20180901|2018-08-16 09:30,16,10.44,10.45,10.42,10.45,11
20180901|2018-08-16 10:00,16,10.45,10.455,10.425,10.455,16
20180901|2018-08-16 10:30,16,10.435,10.475,10.435,10.475,13
20180901|2018-08-16 11:00,16,10.45,10.475,10.405,10.47,15
20180901|2018-08-16 11:30,16,10.445,10.46,10.42,10.46,7
20180901|2018-08-16 12:00,16,10.465,10.465,10.44,10.44,3
20180901|2018-08-16 12:30,16,10.435,10.475,10.435,10.44,7
20180901|2018-08-16 13:00,16,10.47,10.565,10.435,10.475,55
20180901|2018-08-17 08:30,17,10.565,10.59,10.47,10.49,38
20180901|2018-08-17 09:00,17,10.49,10.49,10.35,10.35,44
20180901|2018-08-17 09:30,17,10.345,10.39,10.29,10.39,22
20180901|2018-08-17 10:00,17,10.39,10.41,10.355,10.375,11
20180901|2018-08-17 10:30,17,10.385,10.43,10.385,10.39,10
20180901|2018-08-17 11:00,17,10.39,10.39,10.38,10.385,8
20180901|2018-08-17 11:30,17,10.38,10.405,10.37,10.395,10
20180901|2018-08-17 12:00,17,10.4,10.4,10.385,10.385,3
20180901|2018-08-17 12:30,17,10.39,10.39,10.365,10.365,3
20180901|2018-08-17 13:00,17,10.385,10.4,10.335,10.395,29
20180901|2018-08-19 19:00,20,10.325,10.45,10.325,10.45,5
20180901|2018-08-20 08:30,20,10.225,10.4,9.995,10.27,154
20180901|2018-08-20 09:00,20,10.255,10.28,10.195,10.195,20
20180901|2018-08-20 09:30,20,10.19,10.235,10.13,10.215,37
20180901|2018-08-20 10:00,20,10.21,10.265,10.21,10.24,31
20180901|2018-08-20 10:30,20,10.24,10.25,10.22,10.22,14
20180901|2018-08-20 11:00,20,10.24,10.24,10.23,10.24,11
20180901|2018-08-20 11:30,20,10.24,10.28,10.24,10.27,5
20180901|2018-08-20 13:00,20,10.265,10.345,10.265,10.27,32
20180901|2018-08-21 08:30,21,10.27,10.27,10.22,10.24,19
20180901|2018-08-21 09:00,21,10.21,10.405,10.21,10.405,65
20180901|2018-08-21 09:30,21,10.415,10.465,10.415,10.465,12
20180901|2018-08-21 10:00,21,10.47,10.47,10.345,10.4,16
20180901|2018-08-21 10:30,21,10.405,10.48,10.405,10.48,13
20180901|2018-08-21 11:00,21,10.465,10.48,10.435,10.48,4
20180901|2018-08-21 12:30,21,10.46,10.46,10.4,10.4,3
20180901|2018-08-21 13:00,21,10.38,10.575,10.38,10.525,55
20180901|2018-08-21 19:00,22,10.54,10.54,10.525,10.525,4
20180901|2018-08-21 19:30,22,10.52,10.52,10.515,10.515,2
20180901|2018-08-21 20:00,22,10.515,10.515,10.515,10.515,2
20180901|2018-08-22 08:30,22,10.385,10.735,10.375,10.735,113
20180901|2018-08-22 09:00,22,10.745,10.83,10.71,10.765,54
20180901|2018-08-22 09:30,22,10.765,10.78,10.745,10.78,15
20180901|2018-08-22 10:00,22,10.795,10.9,10.785,10.785,78
20180901|2018-08-22 10:30,22,10.74,10.765,10.72,10.765,5
20180901|2018-08-22 11:00,22,10.76,10.8,10.74,10.8,30
20180901|2018-08-22 11:30,22,10.775,10.775,10.775,10.775,1
20180901|2018-08-22 12:00,22,10.795,10.8,10.795,10.8,4
20180901|2018-08-22 12:30,22,10.805,10.805,10.775,10.78,8
20180901|2018-08-22 13:00,22,10.78,10.82,10.775,10.82,20
20180901|2018-08-22 19:00,23,10.82,10.82,10.82,10.82,1
20180901|2018-08-22 20:30,23,10.82,10.82,10.78,10.78,2
20180901|2018-08-23 08:30,23,10.815,10.88,10.78,10.87,78
20180901|2018-08-23 09:00,23,10.865,10.88,10.85,10.88,29
20180901|2018-08-23 09:30,23,10.855,10.855,10.8,10.8,16
20180901|2018-08-23 10:00,23,10.8,10.83,10.79,10.79,8
20180901|2018-08-23 10:30,23,10.78,10.825,10.78,10.825,7
20180901|2018-08-23 11:00,23,10.8,10.8,10.79,10.79,3
20180901|2018-08-23 11:30,23,10.82,10.825,10.82,10.825,7
20180901|2018-08-23 12:00,23,10.82,10.825,10.815,10.815,5
20180901|2018-08-23 12:30,23,10.8,10.81,10.795,10.81,10
20180901|2018-08-23 13:00,23,10.795,10.82,10.795,10.795,28
20180901|2018-08-24 08:30,24,10.83,10.89,10.825,10.86,67
20180901|2018-08-24 09:00,24,10.82,10.82,10.79,10.79,8
20180901|2018-08-24 09:30,24,10.81,10.81,10.81,10.81,2
20180901|2018-08-24 10:00,24,10.8,10.82,10.795,10.795,5
20180901|2018-08-24 10:30,24,10.79,10.8,10.715,10.715,55
20180901|2018-08-24 11:00,24,10.75,10.825,10.75,10.79,27
20180901|2018-08-24 11:30,24,10.79,10.79,10.79,10.79,1
20180901|2018-08-24 12:00,24,10.795,10.795,10.795,10.795,1
20180901|2018-08-24 12:30,24,10.79,10.79,10.79,10.79,3
20180901|2018-08-24 13:00,24,10.79,10.79,10.775,10.79,44
20180901|2018-08-26 20:30,27,10.79,10.79,10.79,10.79,2
20180901|2018-08-27 08:30,27,10.765,10.81,10.76,10.76,50
20180901|2018-08-27 09:00,27,10.765,10.765,10.45,10.46,84
20180901|2018-08-27 09:30,27,10.46,10.47,10.41,10.44,7
20180901|2018-08-27 10:00,27,10.475,10.475,10.475,10.475,5
20180901|2018-08-27 10:30,27,10.495,10.555,10.495,10.515,14
20180901|2018-08-27 11:00,27,10.535,10.59,10.535,10.59,8
20180901|2018-08-27 12:00,27,10.52,10.52,10.52,10.52,1
20180901|2018-08-27 12:30,27,10.515,10.515,10.505,10.505,3
20180901|2018-08-27 13:00,27,10.52,10.52,10.51,10.51,6
20180901|2018-08-28 08:30,28,10.51,10.51,10.36,10.385,25
20180901|2018-08-28 09:00,28,10.38,10.38,10.38,10.38,1
20180901|2018-08-28 09:30,28,10.37,10.405,10.37,10.405,8
20180901|2018-08-28 10:00,28,10.43,10.435,10.43,10.435,4
20180901|2018-08-28 10:30,28,10.51,10.745,10.51,10.655,28
20180901|2018-08-28 11:30,28,10.565,10.6,10.565,10.6,6
20180901|2018-08-28 12:00,28,10.6,10.61,10.56,10.605,13
20180901|2018-08-28 12:30,28,10.59,10.59,10.59,10.59,1
20180901|2018-08-28 13:00,28,10.575,10.59,10.575,10.59,4
20180901|2018-08-29 08:30,29,10.59,10.785,10.59,10.68,30
20180901|2018-08-29 09:00,29,10.69,10.735,10.69,10.71,7
20180901|2018-08-29 09:30,29,10.75,10.82,10.75,10.78,51
20180901|2018-08-29 10:00,29,10.765,10.8,10.75,10.8,33
20180901|2018-08-29 10:30,29,10.79,10.81,10.785,10.8,11
20180901|2018-08-29 13:00,29,10.76,10.8,10.76,10.8,6
20180901|2018-08-29 19:00,30,10.8,10.8,10.8,10.8,5
20180901|2018-08-30 08:30,30,10.82,10.835,10.82,10.835,5
20180901|2018-08-30 09:00,30,10.875,10.89,10.875,10.89,13
20180901|2018-08-30 09:30,30,10.895,10.9,10.825,10.825,8
20180901|2018-08-30 10:30,30,10.68,10.68,10.68,10.68,1
20180901|2018-08-30 11:00,30,10.52,10.52,10.52,10.52,1
20180901|2018-08-30 12:30,30,10.7,10.7,10.7,10.7,1
20180901|2018-08-31 09:00,31,10.65,10.65,10.615,10.615,2
20180901|2018-08-31 09:30,31,10.7,10.7,10.7,10.7,1
20180901|2018-08-31 10:30,31,10.78,10.815,10.78,10.815,8
20180901|2018-08-31 11:30,31,10.8,10.8,10.8,10.8,7
20180901|2018-08-31 12:30,31,10.82,10.82,10.805,10.805,2
20180901|2018-08-31 13:00,31,10.82,10.845,10.82,10.845,5
20180901|2018-09-04 08:30,4,10.82,10.82,10.82,10.82,1
20180901|2018-09-04 09:00,4,10.8,10.8,10.8,10.8,1
20180901|2018-09-05 08:30,5,10.95,10.95,10.95,10.95,1
20180901|2018-09-05 09:00,5,10.885,10.885,10.885,10.885,1
20180901|2018-09-05 10:00,5,10.875,10.875,10.87,10.875,29
20180901|2018-09-05 11:00,5,10.865,10.865,10.8,10.8,40
20180901|2018-09-05 11:30,5,10.8,10.8,10.8,10.8,3
20180901|2018-09-05 12:00,5,10.805,10.805,10.8,10.8,6
20180901|2018-09-06 12:00,6,10.8,10.8,10.8,10.8,7
20181101|2018-04-02 10:00,2,11.6,11.6,11.6,11.6,1
20181101|2018-04-02 13:00,2,11.65,11.65,11.65,11.65,2
20181101|2018-04-05 10:00,5,11.78,11.8,11.78,11.8,2
20181101|2018-04-05 10:30,5,11.96,12,11.96,12,12
20181101|2018-04-06 11:30,6,11.905,11.905,11.905,11.905,1
20181101|2018-04-09 08:30,9,11.87,11.87,11.87,11.87,2
20181101|2018-04-09 09:30,9,11.92,11.92,11.92,11.92,7
20181101|2018-04-09 10:30,9,11.97,11.97,11.97,11.97,1
20181101|2018-04-23 13:00,23,12.15,12.15,12.15,12.15,1
20181101|2018-04-24 10:00,24,12.2,12.2,12.2,12.2,10
20181101|2018-04-25 08:30,25,12.15,12.15,12.15,12.15,1
20181101|2018-04-26 13:00,26,12.17,12.17,12.15,12.15,7
20181101|2018-05-01 12:00,1,12.15,12.15,12.15,12.15,2
20181101|2018-05-07 08:30,7,12.2,12.2,12.2,12.2,3
20181101|2018-05-08 08:30,8,12.29,12.29,12.29,12.29,1
20181101|2018-05-09 12:00,9,12.15,12.15,12.15,12.15,2
20181101|2018-05-11 12:00,11,12.04,12.04,12.04,12.04,1
20181101|2018-05-11 13:00,11,12.04,12.04,12.04,12.04,1
20181101|2018-05-15 12:30,15,12,12,11.98,12,22
20181101|2018-05-15 13:00,15,12,12,12,12,2
20181101|2018-05-17 09:30,17,12.06,12.08,12.06,12.08,5
20181101|2018-05-17 11:30,17,12.1,12.1,12.08,12.08,26
20181101|2018-05-18 10:00,18,12.07,12.07,12.07,12.07,18
20181101|2018-05-18 12:00,18,12.08,12.08,12.08,12.08,2
20181101|2018-05-18 13:00,18,11.965,11.965,11.965,11.965,1
20181101|2018-05-21 08:30,21,11.94,11.94,11.94,11.94,6
20181101|2018-05-21 09:00,21,11.94,11.94,11.94,11.94,1
20181101|2018-05-21 09:30,21,11.94,11.94,11.93,11.93,11
20181101|2018-05-21 11:00,21,11.93,11.93,11.93,11.93,2
20181101|2018-05-21 12:30,21,11.94,11.94,11.94,11.94,2
20181101|2018-05-21 13:00,21,11.94,11.96,11.94,11.96,4
20181101|2018-05-23 10:30,23,12,12,12,12,5
20181101|2018-05-23 11:30,23,12,12,11.97,11.97,14
20181101|2018-05-23 12:00,23,11.95,11.95,11.95,11.95,1
20181101|2018-05-24 08:30,24,11.755,11.755,11.675,11.675,4
20181101|2018-05-25 08:30,25,11.53,11.53,11.46,11.47,20
20181101|2018-05-25 09:00,25,11.44,11.44,11.415,11.415,4
20181101|2018-05-25 09:30,25,11.42,11.46,11.41,11.46,8
20181101|2018-05-25 10:00,25,11.45,11.45,11.45,11.45,2
20181101|2018-05-25 11:00,25,11.58,11.69,11.58,11.69,2
20181101|2018-05-25 11:30,25,11.67,11.67,11.67,11.67,1
20181101|2018-05-25 12:00,25,11.575,11.575,11.575,11.575,3
20181101|2018-05-25 12:30,25,11.645,11.65,11.6,11.6,4
20181101|2018-05-25 13:00,25,11.68,11.69,11.68,11.69,2
20181101|2018-05-31 09:00,31,11.47,11.47,11.47,11.47,1
20181101|2018-06-01 08:30,1,11.47,11.47,11.47,11.47,1
20181101|2018-06-01 13:00,1,11.44,11.44,11.44,11.44,1
20181101|2018-06-04 09:30,4,11.355,11.355,11.35,11.35,10
20181101|2018-06-04 10:00,4,11.355,11.355,11.355,11.355,4
20181101|2018-06-04 11:00,4,11.345,11.345,11.345,11.345,2
20181101|2018-06-04 12:00,4,11.325,11.325,11.32,11.32,4
20181101|2018-06-04 12:30,4,11.32,11.32,11.295,11.295,14
20181101|2018-06-04 13:00,4,11.355,11.355,11.35,11.35,2
20181101|2018-06-05 08:30,5,11.3,11.3,11.3,11.3,2
20181101|2018-06-05 09:30,5,11.15,11.15,11.15,11.15,5
20181101|2018-06-05 11:30,5,11.22,11.22,11.22,11.22,1
20181101|2018-06-06 08:30,6,10.97,10.97,10.97,10.97,2
20181101|2018-06-06 11:30,6,11.2,11.2,11.2,11.2,5
20181101|2018-06-06 20:00,7,11.34,11.34,11.34,11.34,4
20181101|2018-06-07 08:30,7,11.34,11.34,10.98,10.98,2
20181101|2018-06-07 20:00,8,10.98,10.98,10.98,10.98,1
20181101|2018-06-07 20:30,8,10.98,10.98,10.98,10.98,1
20181101|2018-06-08 08:30,8,10.98,10.98,10.935,10.935,2
20181101|2018-06-08 09:00,8,10.875,10.885,10.875,10.885,4
20181101|2018-06-08 09:30,8,10.89,10.89,10.885,10.885,2
20181101|2018-06-11 08:30,11,10.78,10.78,10.755,10.755,3
20181101|2018-06-11 09:00,11,10.73,10.75,10.73,10.75,2
20181101|2018-06-11 09:30,11,10.73,10.73,10.73,10.73,1
20181101|2018-06-11 11:00,11,10.82,10.82,10.82,10.82,1
20181101|2018-06-12 08:30,12,10.7,10.7,10.5,10.52,5
20181101|2018-06-12 09:00,12,10.56,10.56,10.56,10.56,10
20181101|2018-06-13 08:30,13,10.7,10.7,10.7,10.7,1
20181101|2018-06-13 09:00,13,10.65,10.705,10.65,10.705,2
20181101|2018-06-13 09:30,13,10.695,10.695,10.695,10.695,1
20181101|2018-06-13 10:00,13,10.53,10.53,10.53,10.53,1
20181101|2018-06-13 10:30,13,10.505,10.505,10.485,10.485,4
20181101|2018-06-13 11:00,13,10.485,10.485,10.485,10.485,1
20181101|2018-06-13 13:00,13,10.465,10.465,10.465,10.465,1
20181101|2018-06-14 08:30,14,10.47,10.47,10.395,10.395,4
20181101|2018-06-14 09:00,14,10.45,10.45,10.42,10.42,4
20181101|2018-06-14 10:00,14,10.4,10.4,10.4,10.4,1
20181101|2018-06-14 10:30,14,10.37,10.37,10.37,10.37,2
20181101|2018-06-14 11:00,14,10.375,10.375,10.35,10.35,3
20181101|2018-06-15 08:30,15,10.41,10.41,10.37,10.37,2
20181101|2018-06-15 09:30,15,10.37,10.37,10.35,10.35,2
20181101|2018-06-15 10:00,15,10.36,10.36,10.36,10.36,1
20181101|2018-06-15 12:30,15,10.35,10.35,10.35,10.35,1
20181101|2018-06-15 13:00,15,10.31,10.375,10.31,10.375,2
20181101|2018-06-18 08:30,18,10.335,10.335,10.335,10.335,1
20181101|2018-06-18 09:00,18,10.32,10.32,10.32,10.32,5
20181101|2018-06-18 09:30,18,10.33,10.33,10.32,10.32,8
20181101|2018-06-18 10:00,18,10.385,10.385,10.385,10.385,1
20181101|2018-06-18 10:30,18,10.325,10.325,10.32,10.32,5
20181101|2018-06-18 12:00,18,10.26,10.26,10.26,10.26,1
20181101|2018-06-18 12:30,18,10.26,10.26,10.26,10.26,2
20181101|2018-06-18 13:00,18,10.26,10.26,10.26,10.26,3
20181101|2018-06-19 08:30,19,10.25,10.25,10.25,10.25,5
20181101|2018-06-19 09:30,19,10.28,10.385,10.28,10.385,2
20181101|2018-06-19 10:00,19,10.345,10.4,10.345,10.4,4
20181101|2018-06-19 10:30,19,10.4,10.4,10.4,10.4,2
20181101|2018-06-20 08:30,20,10.57,10.57,10.555,10.555,2
20181101|2018-06-20 12:30,20,10.365,10.365,10.365,10.365,1
20181101|2018-06-20 13:00,20,10.365,10.365,10.33,10.33,3
20181101|2018-06-21 08:30,21,10.35,10.39,10.35,10.37,4
20181101|2018-06-21 09:30,21,10.37,10.37,10.32,10.32,10
20181101|2018-06-21 10:00,21,10.32,10.345,10.32,10.345,6
20181101|2018-06-21 10:30,21,10.36,10.36,10.36,10.36,5
20181101|2018-06-21 11:00,21,10.36,10.36,10.35,10.35,3
20181101|2018-06-21 11:30,21,10.35,10.35,10.35,10.35,1
20181101|2018-06-21 12:00,21,10.34,10.34,10.34,10.34,3
20181101|2018-06-21 12:30,21,10.32,10.32,10.32,10.32,1
20181101|2018-06-21 13:00,21,10.32,10.32,10.27,10.27,8
20181101|2018-06-22 12:30,22,10.505,10.505,10.505,10.505,1
20181101|2018-06-24 19:00,25,10.5,10.5,10.5,10.5,1
20181101|2018-06-25 09:30,25,10.78,10.78,10.78,10.78,2
20181101|2018-06-25 11:00,25,10.8,10.8,10.8,10.8,1
20181101|2018-06-25 11:30,25,10.78,10.79,10.78,10.79,3
20181101|2018-06-25 12:00,25,10.795,10.8,10.795,10.8,6
20181101|2018-06-25 12:30,25,10.8,10.8,10.8,10.8,1
20181101|2018-06-26 08:30,26,10.725,10.77,10.725,10.77,3
20181101|2018-06-26 09:30,26,10.805,10.805,10.805,10.805,1
20181101|2018-06-26 10:00,26,10.825,10.855,10.825,10.855,2
20181101|2018-06-26 10:30,26,10.92,10.92,10.92,10.92,1
20181101|2018-06-26 11:00,26,10.94,10.94,10.94,10.94,1
20181101|2018-06-26 11:30,26,10.975,10.975,10.975,10.975,2
20181101|2018-06-26 12:00,26,11.03,11.03,11.03,11.03,1
20181101|2018-06-26 13:00,26,11.03,11.04,11.03,11.04,4
20181101|2018-06-26 19:00,27,11,11,11,11,2
20181101|2018-06-27 08:30,27,11.09,11.26,11.09,11.26,2
20181101|2018-06-27 09:00,27,11.26,11.26,11.26,11.26,1
20181101|2018-06-27 09:30,27,11.275,11.275,11.275,11.275,2
20181101|2018-06-27 10:00,27,11.325,11.36,11.325,11.36,3
20181101|2018-06-27 11:00,27,11.42,11.435,11.42,11.435,3
20181101|2018-06-27 13:00,27,11.38,11.43,11.38,11.43,2
20181101|2018-06-27 19:00,28,11.41,11.41,11.41,11.41,4
20181101|2018-06-28 08:30,28,11.41,11.605,11.41,11.605,35
20181101|2018-06-28 09:00,28,11.57,11.57,11.48,11.48,7
20181101|2018-06-28 09:30,28,11.395,11.395,11.32,11.32,6
20181101|2018-06-28 10:30,28,11.395,11.395,11.395,11.395,1
20181101|2018-06-28 11:00,28,11.395,11.395,11.225,11.225,9
20181101|2018-06-28 11:30,28,11.31,11.31,11.31,11.31,1
20181101|2018-06-28 13:00,28,11.245,11.245,11.195,11.195,5
20181101|2018-06-28 19:30,29,11.31,11.31,11.31,11.31,1
20181101|2018-06-29 08:30,29,11.395,11.395,11.395,11.395,1
20181101|2018-06-29 09:00,29,11.31,11.31,11.31,11.31,1
20181101|2018-06-29 09:30,29,11.36,11.36,11.36,11.36,1
20181101|2018-06-29 11:00,29,11.24,11.24,11.14,11.14,3
20181101|2018-06-29 11:30,29,11.16,11.16,11.16,11.16,1
20181101|2018-06-29 12:00,29,11.135,11.135,11.135,11.135,1
20181101|2018-07-01 19:00,2,11.14,11.14,11.14,11.14,1
20181101|2018-07-02 08:30,2,11.1,11.385,11.1,11.385,10
20181101|2018-07-02 09:00,2,11.295,11.295,11.295,11.295,1
20181101|2018-07-03 08:30,3,11.35,11.35,11.35,11.35,7
20181101|2018-07-03 09:00,3,11.38,11.45,11.38,11.45,3
20181101|2018-07-03 09:30,3,11.48,11.48,11.48,11.48,1
20181101|2018-07-03 10:00,3,11.42,11.42,11.42,11.42,1
20181101|2018-07-03 10:30,3,11.5,11.5,11.5,11.5,2
20181101|2018-07-03 11:00,3,11.5,11.5,11.5,11.5,4
20181101|2018-07-05 08:30,5,11.52,11.65,11.52,11.65,15
20181101|2018-07-05 09:00,5,11.645,11.7,11.63,11.7,16
20181101|2018-07-05 09:30,5,11.735,11.775,11.71,11.755,13
20181101|2018-07-05 10:00,5,11.79,11.835,11.79,11.835,4
20181101|2018-07-05 10:30,5,11.81,11.81,11.805,11.805,2
20181101|2018-07-05 11:00,5,11.805,11.835,11.805,11.825,6
20181101|2018-07-05 11:30,5,11.795,11.81,11.795,11.81,4
20181101|2018-07-05 12:30,5,11.735,11.735,11.665,11.665,4
20181101|2018-07-05 13:00,5,11.705,11.705,11.705,11.705,1
20181101|2018-07-06 08:30,6,11.655,11.805,11.655,11.795,18
20181101|2018-07-06 09:00,6,11.785,11.815,11.785,11.815,3
20181101|2018-07-06 09:30,6,11.845,11.87,11.845,11.87,4
20181101|2018-07-06 10:00,6,11.88,11.88,11.86,11.88,4
20181101|2018-07-06 10:30,6,11.87,11.89,11.87,11.89,5
20181101|2018-07-06 11:00,6,11.875,11.88,11.845,11.88,5
20181101|2018-07-06 11:30,6,11.875,11.88,11.875,11.88,2
20181101|2018-07-06 12:00,6,11.88,11.88,11.875,11.88,4
20181101|2018-07-06 12:30,6,11.88,11.885,11.88,11.885,2
20181101|2018-07-06 13:00,6,11.88,11.88,11.88,11.88,1
20181101|2018-07-09 08:30,9,11.88,11.9,11.88,11.9,6
20181101|2018-07-09 09:00,9,11.9,11.9,11.855,11.885,5
20181101|2018-07-09 09:30,9,11.9,11.92,11.9,11.905,4
20181101|2018-07-09 10:00,9,11.905,11.905,11.89,11.9,12
20181101|2018-07-09 10:30,9,11.91,11.94,11.905,11.905,11
20181101|2018-07-09 11:00,9,11.91,11.935,11.885,11.92,28
20181101|2018-07-09 11:30,9,11.93,11.945,11.9,11.9,17
20181101|2018-07-09 12:00,9,11.945,11.945,11.945,11.945,1
20181101|2018-07-09 12:30,9,11.94,11.945,11.935,11.945,6
20181101|2018-07-09 13:00,9,11.945,11.95,11.94,11.95,80
20181101|2018-07-09 19:00,10,11.91,11.91,11.91,11.91,1
20181101|2018-07-10 08:30,10,11.93,11.95,11.875,11.93,42
20181101|2018-07-10 09:00,10,11.93,11.93,11.875,11.875,5
20181101|2018-07-10 09:30,10,11.845,11.86,11.81,11.86,5
20181101|2018-07-10 10:00,10,11.88,11.9,11.845,11.845,5
20181101|2018-07-10 10:30,10,11.9,11.9,11.9,11.9,1
20181101|2018-07-10 11:00,10,11.885,11.885,11.875,11.875,2
20181101|2018-07-10 11:30,10,11.885,11.885,11.885,11.885,1
20181101|2018-07-10 12:00,10,11.885,11.895,11.885,11.895,3
20181101|2018-07-10 12:30,10,11.885,11.9,11.885,11.9,4
20181101|2018-07-10 13:00,10,11.89,11.89,11.89,11.89,1
20181101|2018-07-10 20:00,11,11.74,11.74,11.74,11.74,1
20181101|2018-07-10 20:30,11,11.59,11.595,11.58,11.595,4
20181101|2018-07-11 08:30,11,11.64,11.7,11.64,11.7,4
20181101|2018-07-11 09:30,11,11.72,11.72,11.72,11.72,1
20181101|2018-07-11 10:00,11,11.735,11.75,11.735,11.75,7
20181101|2018-07-11 10:30,11,11.745,11.78,11.745,11.78,17
20181101|2018-07-11 11:00,11,11.78,11.785,11.78,11.785,3
20181101|2018-07-11 11:30,11,11.79,11.805,11.79,11.805,5
20181101|2018-07-11 12:00,11,11.785,11.785,11.78,11.78,4
20181101|2018-07-12 08:30,12,11.7,11.895,11.7,11.895,4
20181101|2018-07-12 10:30,12,11.745,11.78,11.715,11.715,11
20181101|2018-07-12 11:30,12,11.755,11.77,11.725,11.725,5
20181101|2018-07-12 12:00,12,11.8,11.8,11.8,11.8,1
20181101|2018-07-12 12:30,12,11.79,11.825,11.78,11.795,9
20181101|2018-07-12 13:00,12,11.77,11.77,11.77,11.77,1
20181101|2018-07-13 08:30,13,11.77,11.81,11.77,11.81,35
20181101|2018-07-13 09:00,13,11.81,11.81,11.81,11.81,5
20181101|2018-07-13 09:30,13,11.805,11.845,11.805,11.845,16
20181101|2018-07-13 10:30,13,11.81,11.81,11.81,11.81,1
20181101|2018-07-13 11:00,13,11.82,11.82,11.82,11.82,1
20181101|2018-07-13 12:30,13,11.815,11.825,11.815,11.825,7
20181101|2018-07-13 13:00,13,11.82,11.83,11.82,11.83,6
20181101|2018-07-15 19:00,16,11.845,11.845,11.845,11.845,1
20181101|2018-07-16 08:30,16,11.83,11.845,11.83,11.845,2
20181101|2018-07-16 09:00,16,11.85,11.88,11.85,11.88,5
20181101|2018-07-16 09:30,16,11.885,11.885,11.885,11.885,1
20181101|2018-07-16 10:00,16,11.895,11.895,11.895,11.895,1
20181101|2018-07-16 11:00,16,11.86,11.895,11.845,11.895,9
20181101|2018-07-16 19:30,17,11.79,11.79,11.79,11.79,4
20181101|2018-07-17 09:00,17,11.835,11.86,11.83,11.86,6
20181101|2018-07-17 09:30,17,11.865,11.87,11.865,11.87,2
20181101|2018-07-17 11:00,17,11.87,11.87,11.87,11.87,1
20181101|2018-07-17 13:00,17,11.84,11.86,11.84,11.86,7
20181101|2018-07-18 08:30,18,11.85,11.85,11.715,11.79,8
20181101|2018-07-18 10:00,18,11.815,11.825,11.815,11.825,2
20181101|2018-07-18 10:30,18,11.825,11.825,11.775,11.775,23
20181101|2018-07-18 12:00,18,11.71,11.75,11.705,11.75,4
20181101|2018-07-18 12:30,18,11.75,11.75,11.75,11.75,2
20181101|2018-07-18 13:00,18,11.7,11.7,11.655,11.655,4
20181101|2018-07-19 09:00,19,11.65,11.695,11.65,11.695,3
20181101|2018-07-19 09:30,19,11.61,11.61,11.535,11.535,11
20181101|2018-07-19 10:00,19,11.675,11.69,11.675,11.69,7
20181101|2018-07-19 10:30,19,11.705,11.73,11.705,11.72,12
20181101|2018-07-19 11:30,19,11.64,11.64,11.64,11.64,2
20181101|2018-07-20 08:30,20,11.65,11.65,11.65,11.65,4
20181101|2018-07-20 12:30,20,11.77,11.78,11.745,11.745,3
20181101|2018-07-23 09:00,23,11.775,11.785,11.775,11.785,2
20181101|2018-07-23 09:30,23,11.795,11.825,11.765,11.765,9
20181101|2018-07-23 10:00,23,11.835,11.85,11.835,11.85,4
20181101|2018-07-23 10:30,23,11.855,11.855,11.845,11.845,8
20181101|2018-07-23 11:00,23,11.87,11.87,11.87,11.87,3
20181101|2018-07-23 11:30,23,11.87,11.87,11.87,11.87,2
20181101|2018-07-23 12:00,23,11.85,11.85,11.825,11.825,17
20181101|2018-07-23 13:00,23,11.845,11.845,11.845,11.845,6
20181101|2018-07-24 08:30,24,11.855,11.89,11.855,11.89,16
20181101|2018-07-24 09:00,24,11.89,11.9,11.89,11.895,8
20181101|2018-07-24 09:30,24,11.9,11.915,11.9,11.905,24
20181101|2018-07-24 10:00,24,11.88,11.88,11.88,11.88,2
20181101|2018-07-24 12:00,24,11.865,11.865,11.865,11.865,1
20181101|2018-07-25 08:30,25,11.89,11.89,11.89,11.89,1
20181101|2018-07-25 09:30,25,11.89,11.89,11.89,11.89,5
20181101|2018-07-25 10:00,25,11.89,11.89,11.89,11.89,2
20181101|2018-07-25 10:30,25,11.885,11.89,11.885,11.885,12
20181101|2018-07-25 11:00,25,11.885,11.885,11.885,11.885,3
20181101|2018-07-25 12:00,25,11.875,11.875,11.875,11.875,1
20181101|2018-07-25 13:00,25,11.885,11.89,11.885,11.89,14
20181101|2018-07-26 08:30,26,11.9,11.9,11.89,11.89,6
20181101|2018-07-26 09:00,26,11.89,11.89,11.885,11.885,13
20181101|2018-07-26 09:30,26,11.885,11.885,11.875,11.875,3
20181101|2018-07-26 10:00,26,11.88,11.88,11.88,11.88,2
20181101|2018-07-26 10:30,26,11.885,11.885,11.885,11.885,1
20181101|2018-07-26 11:00,26,11.885,11.885,11.885,11.885,1
20181101|2018-07-26 11:30,26,11.885,11.885,11.885,11.885,2
20181101|2018-07-26 12:30,26,11.85,11.85,11.82,11.84,4
20181101|2018-07-26 13:00,26,11.85,11.885,11.85,11.885,6
20181101|2018-07-26 19:00,27,11.82,11.82,11.82,11.82,3
20181101|2018-07-27 08:30,27,11.82,11.9,11.82,11.885,43
20181101|2018-07-27 09:00,27,11.885,11.885,11.885,11.885,21
20181101|2018-07-27 09:30,27,11.885,11.885,11.885,11.885,5
20181101|2018-07-27 10:00,27,11.895,11.895,11.895,11.895,1
20181101|2018-07-27 11:00,27,11.895,11.9,11.895,11.9,7
20181101|2018-07-27 11:30,27,11.885,11.885,11.87,11.87,4
20181101|2018-07-27 12:00,27,11.87,11.87,11.87,11.87,3
20181101|2018-07-27 12:30,27,11.87,11.875,11.87,11.875,8
20181101|2018-07-27 13:00,27,11.865,11.88,11.845,11.88,12
20181101|2018-07-30 08:30,30,11.825,11.9,11.69,11.9,12
20181101|2018-07-30 09:00,30,11.925,11.93,11.905,11.905,6
20181101|2018-07-30 09:30,30,11.935,11.935,11.935,11.935,2
20181101|2018-07-30 10:00,30,11.915,11.93,11.915,11.93,2
20181101|2018-07-30 10:30,30,11.92,11.945,11.92,11.945,6
20181101|2018-07-30 11:30,30,11.95,11.95,11.93,11.93,7
20181101|2018-07-30 12:00,30,11.94,11.94,11.94,11.94,1
20181101|2018-07-30 13:00,30,11.925,11.95,11.9,11.95,20
20181101|2018-07-30 19:00,31,11.95,11.95,11.95,11.95,1
20181101|2018-07-31 08:30,31,11.95,11.965,11.95,11.965,43
20181101|2018-07-31 09:00,31,11.96,11.96,11.955,11.955,4
20181101|2018-07-31 09:30,31,11.955,11.955,11.95,11.95,4
20181101|2018-07-31 11:00,31,11.98,11.98,11.98,11.98,1
20181101|2018-07-31 11:30,31,11.98,11.98,11.965,11.965,4
20181101|2018-07-31 12:30,31,11.95,11.96,11.95,11.96,3
20181101|2018-07-31 13:00,31,11.965,11.97,11.965,11.97,2
20181101|2018-07-31 20:30,1,11.97,11.97,11.97,11.97,2
20181101|2018-08-01 08:30,1,11.97,12,11.97,11.97,28
20181101|2018-08-01 09:00,1,11.97,11.97,11.97,11.97,4
20181101|2018-08-01 10:00,1,11.975,11.975,11.975,11.975,1
20181101|2018-08-01 10:30,1,11.97,11.975,11.97,11.97,6
20181101|2018-08-01 11:00,1,11.97,11.97,11.97,11.97,2
20181101|2018-08-01 11:30,1,11.98,11.99,11.92,11.92,31
20181101|2018-08-01 12:00,1,11.94,11.94,11.935,11.935,2
20181101|2018-08-01 12:30,1,11.93,11.93,11.93,11.93,1
20181101|2018-08-01 13:00,1,11.93,11.95,11.905,11.905,5
20181101|2018-08-02 08:30,2,11.81,11.82,11.73,11.73,25
20181101|2018-08-02 09:00,2,11.735,11.74,11.65,11.65,17
20181101|2018-08-02 09:30,2,11.66,11.7,11.66,11.7,12
20181101|2018-08-02 10:00,2,11.69,11.69,11.6,11.62,34
20181101|2018-08-02 10:30,2,11.605,11.61,11.605,11.61,10
20181101|2018-08-02 11:00,2,11.58,11.58,11.48,11.48,37
20181101|2018-08-02 11:30,2,11.475,11.515,11.475,11.515,10
20181101|2018-08-02 12:00,2,11.545,11.545,11.46,11.46,9
20181101|2018-08-02 12:30,2,11.46,11.47,11.46,11.465,12
20181101|2018-08-02 13:00,2,11.48,11.48,11.48,11.48,1
20181101|2018-08-02 19:00,3,11.475,11.475,11.415,11.415,6
20181101|2018-08-02 20:30,3,11.415,11.415,11.41,11.41,2
20181101|2018-08-03 08:30,3,11.615,11.645,11.61,11.645,10
20181101|2018-08-03 09:00,3,11.645,11.645,11.645,11.645,2
20181101|2018-08-03 09:30,3,11.625,11.645,11.61,11.645,3
20181101|2018-08-03 10:30,3,11.585,11.585,11.585,11.585,1
20181101|2018-08-03 11:00,3,11.59,11.59,11.59,11.59,2
20181101|2018-08-03 11:30,3,11.555,11.555,11.52,11.52,3
20181101|2018-08-03 12:00,3,11.5,11.51,11.435,11.435,13
20181101|2018-08-03 12:30,3,11.45,11.45,11.435,11.435,3
20181101|2018-08-03 13:00,3,11.43,11.435,11.43,11.435,3
20181101|2018-08-05 19:00,6,11.53,11.53,11.37,11.37,6
20181101|2018-08-05 19:30,6,11.385,11.385,11.385,11.385,1
20181101|2018-08-06 08:30,6,11.36,11.36,11.33,11.33,9
20181101|2018-08-06 09:00,6,11.32,11.32,11.29,11.29,10
20181101|2018-08-06 09:30,6,11.28,11.28,11.22,11.22,13
20181101|2018-08-06 10:00,6,11.225,11.225,11.225,11.225,1
20181101|2018-08-06 10:30,6,11.22,11.24,11.21,11.21,16
20181101|2018-08-06 11:00,6,11.21,11.215,11.18,11.215,9
20181101|2018-08-06 11:30,6,11.225,11.225,11.2,11.2,6
20181101|2018-08-06 12:00,6,11.23,11.23,11.2,11.2,18
20181101|2018-08-06 12:30,6,11.2,11.22,11.19,11.22,10
20181101|2018-08-06 13:00,6,11.255,11.255,11.255,11.255,1
20181101|2018-08-07 08:30,7,11.265,11.265,11.05,11.065,53
20181101|2018-08-07 09:00,7,11.075,11.16,11.075,11.12,42
20181101|2018-08-07 09:30,7,11.11,11.13,11.085,11.085,15
20181101|2018-08-07 10:00,7,11.09,11.145,11.09,11.12,15
20181101|2018-08-07 10:30,7,11.12,11.12,11.08,11.08,72
20181101|2018-08-07 11:00,7,11.06,11.06,11.03,11.03,16
20181101|2018-08-07 11:30,7,11.045,11.05,11.04,11.05,7
20181101|2018-08-07 12:00,7,11.03,11.03,11.015,11.015,15
20181101|2018-08-07 12:30,7,11.04,11.04,11.04,11.04,1
20181101|2018-08-07 13:00,7,11.035,11.035,11.035,11.035,2
20181101|2018-08-07 19:00,8,11.04,11.04,11.04,11.04,2
20181101|2018-08-07 19:30,8,11.01,11.01,10.99,10.99,4
20181101|2018-08-07 20:00,8,10.985,10.985,10.98,10.98,2
20181101|2018-08-07 20:30,8,10.975,10.975,10.975,10.975,2
20181101|2018-08-08 08:30,8,10.97,10.97,10.75,10.77,71
20181101|2018-08-08 09:00,8,10.775,10.835,10.77,10.81,12
20181101|2018-08-08 09:30,8,10.915,10.915,10.83,10.845,13
20181101|2018-08-08 10:00,8,10.835,10.835,10.825,10.825,6
20181101|2018-08-08 10:30,8,10.815,10.815,10.815,10.815,4
20181101|2018-08-08 11:00,8,10.85,10.85,10.85,10.85,2
20181101|2018-08-08 12:00,8,10.81,10.81,10.805,10.805,3
20181101|2018-08-08 12:30,8,10.815,10.85,10.815,10.85,4
20181101|2018-08-08 13:00,8,10.865,10.865,10.82,10.82,5
20181101|2018-08-08 19:00,9,10.785,10.785,10.785,10.785,2
20181101|2018-08-09 08:30,9,10.785,10.785,10.69,10.69,47
20181101|2018-08-09 09:00,9,10.68,10.69,10.665,10.67,28
20181101|2018-08-09 09:30,9,10.67,10.7,10.665,10.7,31
20181101|2018-08-09 10:00,9,10.69,10.75,10.69,10.75,13
20181101|2018-08-09 11:00,9,10.75,10.765,10.75,10.755,12
20181101|2018-08-09 11:30,9,10.77,10.78,10.77,10.78,5
20181101|2018-08-09 12:00,9,10.8,10.8,10.8,10.8,3
20181101|2018-08-09 12:30,9,10.795,10.795,10.785,10.785,2
20181101|2018-08-09 13:00,9,10.825,10.88,10.815,10.88,7
20181101|2018-08-09 19:00,10,10.915,10.915,10.915,10.915,1
20181101|2018-08-10 08:30,10,11,11,10.755,10.78,29
20181101|2018-08-10 09:00,10,10.825,10.825,10.805,10.81,6
20181101|2018-08-10 09:30,10,10.785,10.785,10.75,10.77,17
20181101|2018-08-10 10:00,10,10.75,10.75,10.715,10.745,15
20181101|2018-08-10 10:30,10,10.725,10.735,10.71,10.735,12
20181101|2018-08-10 11:00,10,10.71,10.71,10.68,10.68,19
20181101|2018-08-10 11:30,10,10.715,10.715,10.675,10.675,11
20181101|2018-08-10 12:00,10,10.705,10.73,10.705,10.72,15
20181101|2018-08-10 12:30,10,10.735,10.735,10.7,10.72,4
20181101|2018-08-10 13:00,10,10.695,10.695,10.67,10.67,10
20181101|2018-08-12 19:00,13,10.67,10.67,10.67,10.67,1
20181101|2018-08-13 08:30,13,10.665,10.665,10.46,10.46,101
20181101|2018-08-13 09:00,13,10.47,10.505,10.47,10.5,9
20181101|2018-08-13 09:30,13,10.51,10.53,10.505,10.505,6
20181101|2018-08-13 10:00,13,10.5,10.515,10.5,10.515,6
20181101|2018-08-13 10:30,13,10.51,10.53,10.51,10.515,7
20181101|2018-08-13 11:00,13,10.51,10.51,10.49,10.49,54
20181101|2018-08-13 11:30,13,10.485,10.485,10.485,10.485,8
20181101|2018-08-13 12:00,13,10.47,10.47,10.465,10.465,5
20181101|2018-08-13 12:30,13,10.465,10.515,10.46,10.475,20
20181101|2018-08-13 13:00,13,10.465,10.475,10.455,10.455,20
20181101|2018-08-13 19:30,14,10.505,10.505,10.5,10.5,2
20181101|2018-08-13 20:30,14,10.52,10.52,10.52,10.52,4
20181101|2018-08-14 08:30,14,10.655,10.655,10.34,10.34,105
20181101|2018-08-14 09:00,14,10.34,10.34,10.3,10.3,34
20181101|2018-08-14 09:30,14,10.3,10.33,10.3,10.305,20
20181101|2018-08-14 10:00,14,10.305,10.36,10.295,10.295,18
20181101|2018-08-14 10:30,14,10.295,10.33,10.28,10.29,24
20181101|2018-08-14 11:00,14,10.29,10.33,10.29,10.325,16
20181101|2018-08-14 11:30,14,10.325,10.375,10.325,10.355,21
20181101|2018-08-14 12:00,14,10.375,10.395,10.325,10.325,19
20181101|2018-08-14 12:30,14,10.32,10.355,10.32,10.355,20
20181101|2018-08-14 13:00,14,10.355,10.425,10.345,10.39,54
20181101|2018-08-14 19:00,15,10.41,10.42,10.395,10.395,8
20181101|2018-08-15 08:30,15,10.35,10.37,10.13,10.13,207
20181101|2018-08-15 09:00,15,10.14,10.35,10.14,10.22,106
20181101|2018-08-15 09:30,15,10.21,10.28,10.165,10.21,71
20181101|2018-08-15 10:00,15,10.21,10.3,10.19,10.3,25
20181101|2018-08-15 10:30,15,10.34,10.525,10.335,10.52,31
20181101|2018-08-15 11:00,15,10.54,10.625,10.515,10.54,24
20181101|2018-08-15 11:30,15,10.58,10.59,10.58,10.58,7
20181101|2018-08-15 12:00,15,10.515,10.515,10.505,10.505,2
20181101|2018-08-15 12:30,15,10.505,10.505,10.5,10.5,8
20181101|2018-08-15 13:00,15,10.5,10.54,10.5,10.5,26
20181101|2018-08-15 19:00,16,10.5,10.5,10.5,10.5,11
20181101|2018-08-16 08:30,16,10.53,10.81,10.45,10.71,83
20181101|2018-08-16 09:00,16,10.715,10.76,10.63,10.63,26
20181101|2018-08-16 09:30,16,10.63,10.64,10.62,10.64,16
20181101|2018-08-16 10:00,16,10.635,10.64,10.62,10.64,11
20181101|2018-08-16 10:30,16,10.64,10.65,10.62,10.62,16
20181101|2018-08-16 11:00,16,10.62,10.65,10.525,10.65,22
20181101|2018-08-16 12:00,16,10.645,10.65,10.62,10.62,13
20181101|2018-08-16 12:30,16,10.64,10.64,10.62,10.62,13
20181101|2018-08-16 13:00,16,10.65,10.745,10.61,10.655,43
20181101|2018-08-17 08:30,17,10.725,10.725,10.665,10.665,18
20181101|2018-08-17 09:00,17,10.635,10.645,10.55,10.55,16
20181101|2018-08-17 09:30,17,10.535,10.575,10.485,10.575,6
20181101|2018-08-17 10:00,17,10.54,10.59,10.54,10.58,6
20181101|2018-08-17 10:30,17,10.57,10.595,10.57,10.575,5
20181101|2018-08-17 11:00,17,10.565,10.57,10.565,10.57,4
20181101|2018-08-17 11:30,17,10.56,10.61,10.56,10.61,18
20181101|2018-08-17 12:30,17,10.57,10.57,10.545,10.545,4
20181101|2018-08-17 13:00,17,10.54,10.57,10.505,10.515,20
20181101|2018-08-19 19:00,20,10.49,10.63,10.49,10.63,5
20181101|2018-08-20 08:30,20,10.4,10.54,10.175,10.41,117
20181101|2018-08-20 09:00,20,10.415,10.425,10.36,10.36,25
20181101|2018-08-20 09:30,20,10.35,10.395,10.29,10.375,35
20181101|2018-08-20 10:00,20,10.37,10.4,10.37,10.4,21
20181101|2018-08-20 10:30,20,10.4,10.4,10.38,10.38,10
20181101|2018-08-20 11:00,20,10.4,10.4,10.38,10.38,4
20181101|2018-08-20 11:30,20,10.4,10.43,10.4,10.43,5
20181101|2018-08-20 12:30,20,10.425,10.425,10.42,10.42,2
20181101|2018-08-20 13:00,20,10.42,10.485,10.4,10.4,38
20181101|2018-08-21 08:30,21,10.405,10.405,10.365,10.365,13
20181101|2018-08-21 09:00,21,10.365,10.38,10.36,10.37,43
20181101|2018-08-21 09:30,21,10.465,10.61,10.465,10.61,6
20181101|2018-08-21 10:00,21,10.53,10.53,10.48,10.53,10
20181101|2018-08-21 10:30,21,10.51,10.54,10.51,10.52,3
20181101|2018-08-21 11:00,21,10.545,10.545,10.545,10.545,2
20181101|2018-08-21 11:30,21,10.55,10.555,10.55,10.55,4
20181101|2018-08-21 12:00,21,10.55,10.55,10.55,10.55,3
20181101|2018-08-21 12:30,21,10.57,10.57,10.465,10.48,8
20181101|2018-08-21 13:00,21,10.445,10.645,10.445,10.6,32
20181101|2018-08-22 08:30,22,10.48,10.78,10.48,10.78,84
20181101|2018-08-22 09:00,22,10.785,10.86,10.715,10.74,56
20181101|2018-08-22 09:30,22,10.73,10.73,10.7,10.72,15
20181101|2018-08-22 10:00,22,10.74,10.82,10.685,10.685,32
20181101|2018-08-22 10:30,22,10.685,10.685,10.66,10.665,4
20181101|2018-08-22 11:00,22,10.69,10.69,10.69,10.69,5
20181101|2018-08-22 11:30,22,10.685,10.685,10.685,10.685,1
20181101|2018-08-22 12:00,22,10.715,10.715,10.715,10.715,1
20181101|2018-08-22 12:30,22,10.705,10.715,10.69,10.69,4
20181101|2018-08-22 13:00,22,10.7,10.78,10.7,10.755,26
20181101|2018-08-22 20:30,23,10.77,10.77,10.77,10.77,1
20181101|2018-08-23 08:30,23,10.77,10.82,10.73,10.8,48
20181101|2018-08-23 09:00,23,10.8,10.81,10.79,10.81,22
20181101|2018-08-23 09:30,23,10.79,10.79,10.79,10.79,1
20181101|2018-08-23 10:00,23,10.73,10.76,10.72,10.72,9
20181101|2018-08-23 10:30,23,10.71,10.745,10.71,10.745,5
20181101|2018-08-23 11:00,23,10.735,10.735,10.73,10.73,4
20181101|2018-08-23 11:30,23,10.725,10.725,10.725,10.725,1
20181101|2018-08-23 12:00,23,10.72,10.75,10.72,10.75,10
20181101|2018-08-23 12:30,23,10.73,10.735,10.73,10.735,3
20181101|2018-08-23 13:00,23,10.725,10.735,10.715,10.715,12
20181101|2018-08-24 08:30,24,10.775,10.79,10.7,10.7,50
20181101|2018-08-24 09:00,24,10.7,10.7,10.67,10.69,29
20181101|2018-08-24 09:30,24,10.69,10.69,10.69,10.69,5
20181101|2018-08-24 10:00,24,10.705,10.74,10.7,10.71,16
20181101|2018-08-24 10:30,24,10.69,10.695,10.68,10.68,57
20181101|2018-08-24 11:00,24,10.71,10.755,10.71,10.735,19
20181101|2018-08-24 11:30,24,10.735,10.735,10.735,10.735,1
20181101|2018-08-24 12:30,24,10.705,10.74,10.705,10.74,13
20181101|2018-08-24 13:00,24,10.715,10.75,10.71,10.73,45
20181101|2018-08-26 19:00,27,10.7,10.7,10.7,10.7,2
20181101|2018-08-26 20:30,27,10.72,10.72,10.72,10.72,1
20181101|2018-08-27 08:30,27,10.715,10.755,10.71,10.735,17
20181101|2018-08-27 09:00,27,10.735,10.735,10.515,10.525,78
20181101|2018-08-27 09:30,27,10.525,10.575,10.495,10.555,37
20181101|2018-08-27 10:00,27,10.55,10.56,10.55,10.56,9
20181101|2018-08-27 10:30,27,10.575,10.64,10.56,10.61,16
20181101|2018-08-27 11:00,27,10.61,10.67,10.61,10.67,22
20181101|2018-08-27 11:30,27,10.65,10.65,10.635,10.635,4
20181101|2018-08-27 12:00,27,10.61,10.61,10.595,10.595,3
20181101|2018-08-27 12:30,27,10.59,10.6,10.59,10.6,10
20181101|2018-08-27 13:00,27,10.61,10.61,10.6,10.6,35
20181101|2018-08-27 19:00,28,10.555,10.67,10.525,10.615,22
20181101|2018-08-27 20:00,28,10.57,10.57,10.57,10.57,1
20181101|2018-08-28 08:30,28,10.57,10.605,10.45,10.455,50
20181101|2018-08-28 09:00,28,10.46,10.465,10.44,10.465,22
20181101|2018-08-28 09:30,28,10.44,10.51,10.42,10.51,34
20181101|2018-08-28 10:00,28,10.51,10.57,10.47,10.57,69
20181101|2018-08-28 10:30,28,10.535,10.75,10.535,10.705,70
20181101|2018-08-28 11:30,28,10.69,10.7,10.68,10.68,12
20181101|2018-08-28 12:00,28,10.695,10.695,10.66,10.69,10
20181101|2018-08-28 13:00,28,10.685,10.73,10.665,10.7,47
20181101|2018-08-28 19:00,29,10.71,10.71,10.71,10.71,1
20181101|2018-08-29 08:30,29,10.69,10.795,10.685,10.75,92
20181101|2018-08-29 09:00,29,10.755,10.81,10.755,10.805,68
20181101|2018-08-29 09:30,29,10.805,10.9,10.805,10.84,66
20181101|2018-08-29 10:00,29,10.84,10.9,10.84,10.88,74
20181101|2018-08-29 10:30,29,10.88,10.915,10.875,10.88,83
20181101|2018-08-29 11:00,29,10.87,10.885,10.86,10.86,11
20181101|2018-08-29 12:00,29,10.86,10.86,10.825,10.855,39
20181101|2018-08-29 12:30,29,10.86,10.86,10.86,10.86,15
20181101|2018-08-29 13:00,29,10.85,10.875,10.83,10.855,45
20181101|2018-08-29 19:00,30,10.84,10.875,10.83,10.83,18
20181101|2018-08-29 20:00,30,10.85,10.85,10.85,10.85,1
20181101|2018-08-30 08:30,30,10.905,10.915,10.885,10.9,51
20181101|2018-08-30 09:00,30,10.9,10.96,10.9,10.92,101
20181101|2018-08-30 09:30,30,10.895,10.98,10.845,10.85,86
20181101|2018-08-30 10:00,30,10.845,10.845,10.73,10.77,32
20181101|2018-08-30 10:30,30,10.755,10.755,10.72,10.72,22
20181101|2018-08-30 11:00,30,10.71,10.71,10.5,10.6,67
20181101|2018-08-30 11:30,30,10.61,10.7,10.61,10.7,14
20181101|2018-08-30 12:30,30,10.73,10.73,10.73,10.73,1
20181101|2018-08-30 13:00,30,10.75,10.75,10.7,10.71,84
20181101|2018-08-31 08:30,31,10.64,10.71,10.64,10.71,8
20181101|2018-08-31 09:00,31,10.675,10.705,10.64,10.7,24
20181101|2018-08-31 09:30,31,10.7,10.74,10.7,10.74,11
20181101|2018-08-31 10:00,31,10.745,10.795,10.745,10.775,11
20181101|2018-08-31 10:30,31,10.795,10.835,10.795,10.815,20
20181101|2018-08-31 11:00,31,10.825,10.825,10.8,10.805,10
20181101|2018-08-31 11:30,31,10.8,10.83,10.8,10.8,49
20181101|2018-08-31 12:00,31,10.8,10.83,10.8,10.83,20
20181101|2018-08-31 12:30,31,10.83,10.83,10.805,10.805,6
20181101|2018-08-31 13:00,31,10.815,10.85,10.8,10.85,72
20181101|2018-09-03 19:30,4,10.81,10.81,10.81,10.81,1
20181101|2018-09-04 08:30,4,10.765,10.775,10.69,10.76,40
20181101|2018-09-04 09:00,4,10.76,10.805,10.73,10.77,24
20181101|2018-09-04 09:30,4,10.77,10.78,10.75,10.75,12
20181101|2018-09-04 10:00,4,10.755,10.78,10.755,10.78,11
20181101|2018-09-04 10:30,4,10.775,10.775,10.73,10.76,18
20181101|2018-09-04 11:00,4,10.78,10.8,10.78,10.8,12
20181101|2018-09-04 11:30,4,10.81,10.81,10.81,10.81,2
20181101|2018-09-04 12:00,4,10.81,10.83,10.81,10.82,23
20181101|2018-09-04 12:30,4,10.82,10.845,10.82,10.83,8
20181101|2018-09-04 13:00,4,10.82,10.84,10.82,10.835,24
20181101|2018-09-04 19:00,5,10.835,10.835,10.835,10.835,5
20181101|2018-09-04 20:30,5,10.82,10.835,10.82,10.82,5
20181101|2018-09-05 08:30,5,10.84,10.96,10.81,10.92,67
20181101|2018-09-05 09:00,5,10.895,10.92,10.87,10.915,89
20181101|2018-09-05 09:30,5,10.915,10.915,10.89,10.89,11
20181101|2018-09-05 10:00,5,10.87,10.89,10.87,10.87,31
20181101|2018-09-05 10:30,5,10.87,10.87,10.85,10.855,5
20181101|2018-09-05 11:00,5,10.87,10.895,10.8,10.8,55
20181101|2018-09-05 11:30,5,10.8,10.805,10.8,10.8,5
20181101|2018-09-05 12:00,5,10.82,10.82,10.8,10.8,9
20181101|2018-09-05 12:30,5,10.825,10.825,10.81,10.81,2
20181101|2018-09-05 13:00,5,10.825,10.84,10.8,10.82,46
20181101|2018-09-05 19:00,6,10.81,10.95,10.81,10.86,13
20181101|2018-09-06 08:30,6,10.825,10.85,10.8,10.85,63
20181101|2018-09-06 09:00,6,10.825,10.84,10.825,10.84,3
20181101|2018-09-06 09:30,6,10.84,10.85,10.825,10.845,13
20181101|2018-09-06 10:00,6,10.83,10.895,10.83,10.895,22
20181101|2018-09-06 10:30,6,10.865,10.91,10.865,10.91,23
20181101|2018-09-06 11:00,6,10.92,10.93,10.905,10.905,7
20181101|2018-09-06 11:30,6,10.9,10.9,10.87,10.87,4
20181101|2018-09-06 12:00,6,10.85,10.86,10.845,10.855,4
20181101|2018-09-06 12:30,6,10.885,10.885,10.885,10.885,2
20181101|2018-09-06 13:00,6,10.875,10.885,10.87,10.885,6
20181101|2018-09-07 08:30,7,10.88,10.88,10.8,10.87,33
20181101|2018-09-07 10:00,7,10.845,10.845,10.825,10.825,3
20181101|2018-09-07 10:30,7,10.825,10.87,10.81,10.87,12
20181101|2018-09-07 11:00,7,10.87,10.885,10.87,10.87,14
20181101|2018-09-07 11:30,7,10.855,10.87,10.845,10.87,12
20181101|2018-09-07 12:00,7,10.89,10.925,10.89,10.925,24
20181101|2018-09-07 12:30,7,10.91,10.925,10.91,10.925,9
20181101|2018-09-07 13:00,7,10.925,10.96,10.91,10.955,67
20181101|2018-09-09 19:00,10,10.945,10.95,10.925,10.93,6
20181101|2018-09-10 08:30,10,10.945,11.035,10.85,11.005,194
20181101|2018-09-10 09:00,10,11.02,11.02,10.91,10.91,27
20181101|2018-09-10 09:30,10,10.93,10.93,10.85,10.91,63
20181101|2018-09-10 10:00,10,10.92,10.92,10.91,10.91,9
20181101|2018-09-10 10:30,10,10.925,10.925,10.915,10.915,6
20181101|2018-09-10 11:00,10,10.91,10.93,10.91,10.93,9
20181101|2018-09-10 11:30,10,10.92,10.945,10.92,10.925,9
20181101|2018-09-10 12:00,10,10.93,10.93,10.91,10.91,17
20181101|2018-09-10 12:30,10,10.91,10.92,10.91,10.91,10
20181101|2018-09-10 13:00,10,10.925,10.935,10.91,10.915,17
20181101|2018-09-10 19:00,11,10.91,10.91,10.91,10.91,2
20181101|2018-09-10 19:30,11,10.92,10.92,10.92,10.92,3
20181101|2018-09-10 20:00,11,10.91,10.91,10.91,10.91,1
20181101|2018-09-11 08:30,11,10.91,10.935,10.91,10.915,94
20181101|2018-09-11 09:00,11,10.91,10.91,10.89,10.9,38
20181101|2018-09-11 09:30,11,10.9,10.915,10.9,10.91,20
20181101|2018-09-11 10:00,11,10.92,10.97,10.885,10.885,80
20181101|2018-09-11 10:30,11,10.875,10.875,10.75,10.76,77
20181101|2018-09-11 11:00,11,10.755,10.755,10.75,10.755,11
20181101|2018-09-11 11:30,11,10.755,10.765,10.75,10.755,12
20181101|2018-09-11 12:00,11,10.75,10.78,10.75,10.75,16
20181101|2018-09-11 12:30,11,10.75,10.765,10.75,10.765,5
20181101|2018-09-11 13:00,11,10.765,10.765,10.75,10.75,44
20181101|2018-09-11 19:00,12,10.76,10.8,10.76,10.785,8
20181101|2018-09-11 19:30,12,10.785,10.8,10.785,10.8,2
20181101|2018-09-12 08:30,12,10.79,10.79,10.75,10.775,27
20181101|2018-09-12 09:00,12,10.785,10.825,10.785,10.82,13
20181101|2018-09-12 09:30,12,10.83,10.83,10.79,10.79,8
20181101|2018-09-12 10:00,12,10.79,10.8,10.79,10.79,5
20181101|2018-09-12 10:30,12,10.79,10.795,10.76,10.795,16
20181101|2018-09-12 11:00,12,10.775,10.795,10.75,10.75,22
20181101|2018-09-12 11:30,12,10.75,10.755,10.75,10.755,7
20181101|2018-09-12 12:00,12,10.765,10.765,10.765,10.765,1
20181101|2018-09-12 12:30,12,10.755,10.755,10.755,10.755,2
20181101|2018-09-12 13:00,12,10.755,10.755,10.75,10.75,20
20181101|2018-09-12 19:00,13,10.77,10.77,10.77,10.77,1
20181101|2018-09-12 19:30,13,10.755,10.755,10.75,10.75,2
20181101|2018-09-13 08:30,13,10.765,10.765,10.75,10.75,25
20181101|2018-09-13 09:00,13,10.755,10.78,10.705,10.78,75
20181101|2018-09-13 09:30,13,10.76,10.79,10.75,10.77,31
20181101|2018-09-13 10:00,13,10.77,10.955,10.77,10.855,75
20181101|2018-09-13 10:30,13,10.83,10.855,10.79,10.79,5
20181101|2018-09-13 11:00,13,10.79,10.79,10.75,10.75,11
20181101|2018-09-13 11:30,13,10.765,10.765,10.76,10.76,7
20181101|2018-09-13 12:00,13,10.755,10.755,10.75,10.75,2
20181101|2018-09-13 12:30,13,10.755,10.755,10.755,10.755,4
20181101|2018-09-13 13:00,13,10.755,10.775,10.755,10.775,25
20181101|2018-09-13 19:00,14,10.75,10.75,10.75,10.75,4
20181101|2018-09-13 20:30,14,10.75,10.765,10.75,10.765,4
20181101|2018-09-14 08:30,14,10.765,10.765,10.64,10.69,71
20181101|2018-09-14 09:00,14,10.685,10.685,10.52,10.55,85
20181101|2018-09-14 09:30,14,10.545,10.55,10.5,10.54,39
20181101|2018-09-14 10:00,14,10.53,10.53,10.465,10.47,44
20181101|2018-09-14 10:30,14,10.485,10.49,10.465,10.49,25
20181101|2018-09-14 11:00,14,10.485,10.51,10.435,10.495,34
20181101|2018-09-14 11:30,14,10.465,10.49,10.465,10.49,9
20181101|2018-09-14 12:00,14,10.51,10.51,10.5,10.5,2
20181101|2018-09-14 12:30,14,10.52,10.525,10.495,10.5,12
20181101|2018-09-14 13:00,14,10.505,10.515,10.475,10.475,22
20181101|2018-09-17 08:30,17,10.51,10.55,10.405,10.46,86
20181101|2018-09-17 09:00,17,10.455,10.47,10.45,10.45,32
20181101|2018-09-17 09:30,17,10.45,10.45,10.45,10.45,35
20181101|2018-09-17 10:00,17,10.45,10.465,10.45,10.45,19
20181101|2018-09-17 10:30,17,10.45,10.45,10.35,10.38,106
20181101|2018-09-17 11:00,17,10.38,10.405,10.305,10.37,43
20181101|2018-09-17 11:30,17,10.365,10.4,10.31,10.35,54
20181101|2018-09-17 12:00,17,10.36,10.365,10.34,10.36,23
20181101|2018-09-17 12:30,17,10.355,10.36,10.315,10.315,31
20181101|2018-09-17 13:00,17,10.315,10.355,10.3,10.315,48
20181101|2018-09-17 19:00,18,10.3,10.3,10.24,10.24,75
20181101|2018-09-17 19:30,18,10.24,10.24,10.24,10.24,2
20181101|2018-09-17 20:00,18,10.24,10.24,10.215,10.215,10
20181101|2018-09-18 08:30,18,10.26,10.26,10.2,10.21,71
20181101|2018-09-18 09:00,18,10.205,10.21,10.15,10.15,85
20181101|2018-09-18 09:30,18,10.145,10.145,10.005,10.03,236
20181101|2018-09-18 10:00,18,10.04,10.06,10.03,10.035,72
20181101|2018-09-18 10:30,18,10.035,10.04,10.03,10.04,28
20181101|2018-09-18 11:00,18,10.04,10.055,10.03,10.055,10
20181101|2018-09-18 11:30,18,10.045,10.065,10.04,10.065,18
20181101|2018-09-18 12:00,18,10.05,10.055,10.035,10.05,14
20181101|2018-09-18 12:30,18,10.045,10.06,10.03,10.04,19
20181101|2018-09-18 13:00,18,10.04,10.06,10.03,10.045,46
20181101|2018-09-18 19:00,19,10.085,10.09,10.045,10.045,17
20181101|2018-09-18 19:30,19,10.045,10.08,10.045,10.05,3
20181101|2018-09-19 08:30,19,10.045,10.045,9.69,9.69,544
20181101|2018-09-19 09:00,19,9.7,9.775,9.67,9.74,211
20181101|2018-09-19 09:30,19,9.74,9.855,9.72,9.82,80
20181101|2018-09-19 10:00,19,9.815,9.895,9.805,9.845,33
20181101|2018-09-19 10:30,19,9.815,9.835,9.795,9.835,28
20181101|2018-09-19 11:00,19,9.85,9.86,9.815,9.815,41
20181101|2018-09-19 11:30,19,9.81,9.81,9.76,9.795,34
20181101|2018-09-19 12:00,19,9.785,9.8,9.785,9.785,8
20181101|2018-09-19 12:30,19,9.78,9.855,9.775,9.855,28
20181101|2018-09-19 13:00,19,9.84,9.9,9.775,9.78,68
20181101|2018-09-19 19:00,20,9.81,9.815,9.765,9.765,4
20181101|2018-09-19 19:30,20,9.785,9.9,9.785,9.9,27
20181101|2018-09-19 20:00,20,9.9,9.92,9.895,9.9,4
20181101|2018-09-19 20:30,20,9.92,9.98,9.92,9.98,21
20181101|2018-09-20 08:30,20,9.96,9.965,9.705,9.73,316
20181101|2018-09-20 09:00,20,9.74,9.835,9.74,9.835,54
20181101|2018-09-20 09:30,20,9.82,9.935,9.805,9.87,50
20181101|2018-09-20 10:00,20,9.9,9.92,9.82,9.92,42
20181101|2018-09-20 10:30,20,9.905,9.92,9.84,9.87,57
20181101|2018-09-20 11:00,20,9.88,9.915,9.88,9.885,21
20181101|2018-09-20 11:30,20,9.885,9.925,9.88,9.895,33
20181101|2018-09-20 12:00,20,9.9,9.985,9.895,9.945,34
20181101|2018-09-20 12:30,20,9.965,9.965,9.88,9.885,20
20181101|2018-09-20 13:00,20,9.91,9.92,9.835,9.835,41
20181101|2018-09-20 19:00,21,9.885,9.885,9.845,9.845,2
20181101|2018-09-21 08:30,21,9.805,9.835,9.73,9.775,207
20181101|2018-09-21 09:00,21,9.785,9.835,9.78,9.79,78
20181101|2018-09-21 09:30,21,9.785,9.82,9.775,9.8,33
20181101|2018-09-21 10:00,21,9.8,9.805,9.8,9.8,14
20181101|2018-09-21 10:30,21,9.805,9.805,9.8,9.8,8
20181101|2018-09-21 11:00,21,9.8,9.8,9.8,9.8,7
20181101|2018-09-21 11:30,21,9.805,9.845,9.805,9.84,21
20181101|2018-09-21 12:00,21,9.845,9.845,9.82,9.835,13
20181101|2018-09-21 12:30,21,9.835,9.855,9.83,9.83,11
20181101|2018-09-21 13:00,21,9.84,9.95,9.84,9.95,73
20181101|2018-09-24 08:30,24,9.915,10,9.8,9.895,156
20181101|2018-09-24 09:00,24,9.89,9.89,9.8,9.825,98
20181101|2018-09-24 09:30,24,9.825,9.83,9.805,9.82,19
20181101|2018-09-24 10:00,24,9.815,9.83,9.815,9.815,19
20181101|2018-09-24 10:30,24,9.81,9.855,9.81,9.855,27
20181101|2018-09-24 11:00,24,9.85,9.85,9.82,9.835,16
20181101|2018-09-24 11:30,24,9.835,9.845,9.835,9.84,4
20181101|2018-09-24 12:00,24,9.84,9.84,9.825,9.825,9
20181101|2018-09-24 12:30,24,9.84,9.84,9.82,9.835,21
20181101|2018-09-24 13:00,24,9.82,9.845,9.82,9.82,26
20181101|2018-09-24 19:00,25,9.83,9.83,9.83,9.83,2
20181101|2018-09-24 19:30,25,9.82,9.83,9.82,9.83,4
20181101|2018-09-24 20:30,25,9.835,9.84,9.835,9.84,3
20181101|2018-09-25 08:30,25,9.855,9.87,9.805,9.83,94
20181101|2018-09-25 09:00,25,9.82,9.845,9.81,9.845,54
20181101|2018-09-25 09:30,25,9.845,9.86,9.82,9.84,27
20181101|2018-09-25 10:00,25,9.825,9.87,9.825,9.85,32
20181101|2018-09-25 10:30,25,9.87,9.87,9.845,9.85,14
20181101|2018-09-25 11:00,25,9.85,9.86,9.85,9.86,3
20181101|2018-09-25 11:30,25,9.865,9.88,9.845,9.86,31
20181101|2018-09-25 12:00,25,9.865,9.88,9.84,9.84,22
20181101|2018-09-25 12:30,25,9.85,9.87,9.85,9.85,25
20181101|2018-09-25 13:00,25,9.85,9.895,9.85,9.885,31
20181101|2018-09-26 08:30,26,9.875,9.94,9.855,9.855,39
20181101|2018-09-26 09:00,26,9.85,9.855,9.81,9.83,66
20181101|2018-09-26 09:30,26,9.835,9.835,9.82,9.83,14
20181101|2018-09-26 10:00,26,9.825,9.825,9.8,9.82,20
20181101|2018-09-26 10:30,26,9.81,9.82,9.79,9.8,64
20181101|2018-09-26 11:00,26,9.81,9.81,9.79,9.805,14
20181101|2018-09-26 11:30,26,9.795,9.8,9.755,9.79,46
20181101|2018-09-26 12:00,26,9.785,9.81,9.785,9.8,27
20181101|2018-09-26 12:30,26,9.805,9.83,9.805,9.81,28
20181101|2018-09-26 13:00,26,9.805,9.815,9.775,9.8,27
20181101|2018-09-27 08:30,27,9.785,9.845,9.77,9.785,29
20181101|2018-09-27 09:00,27,9.78,9.78,9.73,9.745,40
20181101|2018-09-27 09:30,27,9.73,9.745,9.73,9.73,33
20181101|2018-09-27 10:00,27,9.73,9.75,9.72,9.72,37
20181101|2018-09-27 10:30,27,9.72,9.72,9.66,9.715,106
20181101|2018-09-27 11:00,27,9.72,9.75,9.715,9.715,17
20181101|2018-09-27 11:30,27,9.715,9.74,9.71,9.735,21
20181101|2018-09-27 12:00,27,9.74,9.8,9.74,9.795,30
20181101|2018-09-27 12:30,27,9.805,9.805,9.775,9.775,11
20181101|2018-09-27 13:00,27,9.795,9.835,9.745,9.8,35
20181101|2018-09-27 19:00,28,9.785,9.8,9.78,9.8,13
20181101|2018-09-27 20:30,28,9.8,9.8,9.8,9.8,1
20181101|2018-09-28 08:30,28,9.81,9.93,9.81,9.855,61
20181101|2018-09-28 09:00,28,9.855,9.87,9.81,9.815,32
20181101|2018-09-28 09:30,28,9.81,9.825,9.755,9.76,70
20181101|2018-09-28 10:00,28,9.78,9.785,9.76,9.765,21
20181101|2018-09-28 10:30,28,9.755,9.76,9.73,9.755,35
20181101|2018-09-28 11:00,28,9.74,9.78,9.74,9.75,10
20181101|2018-09-28 11:30,28,9.74,9.785,9.73,9.75,24
20181101|2018-09-28 12:00,28,9.75,9.76,9.75,9.755,5
20181101|2018-09-28 12:30,28,9.76,9.815,9.745,9.815,21
20181101|2018-09-28 13:00,28,9.775,9.8,9.76,9.79,35
20181101|2018-09-30 19:00,1,9.85,9.85,9.85,9.85,1
20181101|2018-10-01 08:30,1,9.855,9.88,9.785,9.795,164
20181101|2018-10-01 09:00,1,9.81,9.84,9.805,9.83,43
20181101|2018-10-01 09:30,1,9.825,9.855,9.81,9.845,48
20181101|2018-10-01 10:00,1,9.84,10.095,9.84,10.075,200
20181101|2018-10-01 10:30,1,10.09,10.09,10.025,10.08,122
20181101|2018-10-01 11:00,1,10.08,10.14,10.04,10.045,63
20181101|2018-10-01 11:30,1,10.045,10.075,10.04,10.06,23
20181101|2018-10-01 12:00,1,10.065,10.08,10.055,10.08,10
20181101|2018-10-01 12:30,1,10.075,10.08,10.015,10.015,23
20181101|2018-10-01 13:00,1,10.025,10.18,10.025,10.18,93
20181101|2018-10-01 19:00,2,10.18,10.18,10.16,10.16,3
20181101|2018-10-01 20:30,2,10.175,10.18,10.175,10.18,4
20181101|2018-10-02 08:30,2,10.175,10.175,10.025,10.145,171
20181101|2018-10-02 09:00,2,10.12,10.12,10.08,10.085,24
20181101|2018-10-02 09:30,2,10.08,10.155,10.07,10.155,25
20181101|2018-10-02 10:00,2,10.14,10.14,10.11,10.13,16
20181101|2018-10-02 10:30,2,10.115,10.175,10.1,10.175,38
20181101|2018-10-02 11:00,2,10.145,10.15,10.145,10.15,2
20181101|2018-10-02 11:30,2,10.155,10.17,10.145,10.15,10
20181101|2018-10-02 12:00,2,10.135,10.185,10.135,10.185,17
20181101|2018-10-02 12:30,2,10.175,10.235,10.16,10.225,52
20181101|2018-10-02 13:00,2,10.22,10.3,10.2,10.295,126
20181101|2018-10-02 19:00,3,10.26,10.315,10.25,10.315,26
20181101|2018-10-02 20:00,3,10.305,10.305,10.305,10.305,1
20181101|2018-10-03 08:30,3,10.25,10.5,10.25,10.44,279
20181101|2018-10-03 09:00,3,10.455,10.495,10.45,10.475,64
20181101|2018-10-03 09:30,3,10.455,10.46,10.31,10.31,51
20181101|2018-10-03 10:00,3,10.3,10.37,10.3,10.335,8
20181101|2018-10-03 10:30,3,10.335,10.34,10.31,10.34,15
20181101|2018-10-03 11:00,3,10.345,10.43,10.345,10.43,27
20181101|2018-10-03 11:30,3,10.405,10.405,10.39,10.39,5
20181101|2018-10-03 12:00,3,10.39,10.44,10.39,10.42,28
20181101|2018-10-03 12:30,3,10.39,10.425,10.38,10.425,22
20181101|2018-10-03 13:00,3,10.41,10.5,10.39,10.5,74
20181101|2018-10-03 19:00,4,10.45,10.535,10.45,10.515,28
20181101|2018-10-03 19:30,4,10.495,10.495,10.495,10.495,2
20181101|2018-10-03 20:30,4,10.49,10.49,10.49,10.49,1
20181101|2018-10-04 08:30,4,10.49,10.95,10.49,10.725,629
20181101|2018-10-04 09:00,4,10.715,10.765,10.695,10.755,190
20181101|2018-10-04 09:30,4,10.76,10.76,10.72,10.73,29
20181101|2018-10-04 10:00,4,10.735,10.76,10.725,10.735,27
20181101|2018-10-04 10:30,4,10.735,10.755,10.73,10.745,20
20181101|2018-10-04 11:00,4,10.735,10.735,10.7,10.735,34
20181101|2018-10-04 11:30,4,10.75,10.75,10.71,10.75,7
20181101|2018-10-04 12:00,4,10.76,10.765,10.745,10.765,13
20181101|2018-10-04 12:30,4,10.775,10.79,10.76,10.76,12
20181101|2018-10-04 13:00,4,10.77,10.79,10.72,10.775,60
20181101|2018-10-04 19:00,5,10.735,10.735,10.69,10.69,2
20181101|2018-10-05 08:30,5,10.745,10.95,10.745,10.925,425
20181101|2018-10-05 09:00,5,10.95,11.01,10.86,11.01,289
20181101|2018-10-05 09:30,5,11.005,11.03,10.965,10.975,119
20181101|2018-10-05 10:00,5,10.975,10.975,10.805,10.835,67
20181101|2018-10-05 10:30,5,10.87,10.87,10.645,10.665,63
20181101|2018-10-05 11:00,5,10.72,10.83,10.705,10.83,14
20181101|2018-10-05 11:30,5,10.825,10.84,10.825,10.84,5
20181101|2018-10-05 12:00,5,10.85,10.875,10.845,10.87,18
20181101|2018-10-05 12:30,5,10.87,10.88,10.86,10.86,13
20181101|2018-10-05 13:00,5,10.875,10.875,10.77,10.85,43
20181101|2018-10-08 08:30,8,10.735,10.87,10.735,10.87,184
20181101|2018-10-08 09:00,8,10.865,10.865,10.775,10.855,59
20181101|2018-10-08 09:30,8,10.865,10.9,10.795,10.87,61
20181101|2018-10-08 10:00,8,10.875,10.875,10.81,10.845,27
20181101|2018-10-08 10:30,8,10.855,10.86,10.78,10.81,26
20181101|2018-10-08 11:00,8,10.85,10.85,10.84,10.84,8
20181101|2018-10-08 11:30,8,10.845,10.85,10.825,10.825,14
20181101|2018-10-08 12:00,8,10.795,10.81,10.77,10.77,7
20181101|2018-10-08 12:30,8,10.795,10.8,10.715,10.765,51
20181101|2018-10-08 13:00,8,10.775,10.905,10.745,10.865,69
20181101|2018-10-09 08:30,9,10.85,10.95,10.815,10.945,133
20181101|2018-10-09 09:00,9,10.93,10.96,10.905,10.96,37
20181101|2018-10-09 09:30,9,10.96,10.98,10.92,10.98,34
20181101|2018-10-09 10:00,9,10.98,11,10.965,10.995,45
20181101|2018-10-09 10:30,9,10.995,11.045,10.95,10.95,167
20181101|2018-10-09 11:00,9,10.97,10.975,10.94,10.94,20
20181101|2018-10-09 11:30,9,10.935,10.97,10.93,10.96,12
20181101|2018-10-09 12:00,9,10.94,10.945,10.91,10.935,9
20181101|2018-10-09 12:30,9,10.935,10.94,10.91,10.93,15
20181101|2018-10-09 13:00,9,10.94,10.96,10.93,10.95,32
20181101|2018-10-09 19:00,10,10.93,10.93,10.93,10.93,1
20181101|2018-10-09 20:00,10,10.925,10.925,10.925,10.925,1
20181101|2018-10-09 20:30,10,10.925,10.93,10.925,10.93,3
20181101|2018-10-10 08:30,10,10.93,11.035,10.91,11.015,144
20181101|2018-10-10 09:00,10,11.02,11.04,10.97,11.005,79
20181101|2018-10-10 09:30,10,11.01,11.035,10.98,11.03,73
20181101|2018-10-10 10:00,10,11.03,11.035,10.995,10.995,49
20181101|2018-10-10 10:30,10,11.005,11.03,10.995,11,59
20181101|2018-10-10 11:00,10,11.015,11.015,10.97,10.97,17
20181101|2018-10-10 11:30,10,10.975,10.99,10.955,10.955,18
20181101|2018-10-10 12:00,10,10.98,10.985,10.925,10.925,27
20181101|2018-10-10 12:30,10,10.92,10.925,10.89,10.915,25
20181101|2018-10-10 13:00,10,10.92,10.975,10.91,10.915,46
20181101|2018-10-10 19:00,11,10.915,10.915,10.915,10.915,2
20181101|2018-10-11 08:30,11,10.855,10.91,10.79,10.805,217
20181101|2018-10-11 09:00,11,10.81,10.835,10.545,10.755,205
20181101|2018-10-11 09:30,11,10.76,10.795,10.675,10.76,95
20181101|2018-10-11 10:00,11,10.745,10.775,10.7,10.7,41
20181101|2018-10-11 10:30,11,10.74,10.745,10.655,10.72,62
20181101|2018-10-11 11:00,11,10.71,10.71,10.66,10.66,8
20181101|2018-10-11 11:30,11,10.68,10.69,10.67,10.67,17
20181101|2018-10-11 12:00,11,10.67,10.68,10.67,10.675,12
20181101|2018-10-11 12:30,11,10.675,10.72,10.67,10.72,19
20181101|2018-10-11 13:00,11,10.725,10.725,10.655,10.655,21
20181101|2018-10-11 19:00,12,10.685,10.685,10.685,10.685,6
20181101|2018-10-12 08:30,12,10.625,10.64,10.56,10.605,141
20181101|2018-10-12 09:00,12,10.61,10.72,10.61,10.675,43
20181101|2018-10-12 09:30,12,10.68,10.7,10.655,10.66,21
20181101|2018-10-12 10:00,12,10.64,10.67,10.64,10.67,10
20181101|2018-10-12 10:30,12,10.665,10.665,10.63,10.645,8
20181101|2018-10-12 11:00,12,10.65,10.7,10.65,10.7,53
20181101|2018-10-12 11:30,12,10.7,10.745,10.685,10.685,17
20181101|2018-10-12 12:00,12,10.67,10.71,10.67,10.7,9
20181101|2018-10-12 12:30,12,10.7,10.7,10.69,10.69,5
20181101|2018-10-12 13:00,12,10.685,10.7,10.675,10.695,5
20181101|2018-10-15 08:30,15,10.6,10.675,10.51,10.56,91
20181101|2018-10-15 09:00,15,10.605,10.655,10.6,10.62,22
20181101|2018-10-15 09:30,15,10.625,10.66,10.62,10.66,12
20181101|2018-10-15 10:00,15,10.7,10.7,10.67,10.67,8
20181101|2018-10-15 10:30,15,10.67,10.71,10.655,10.7,12
20181101|2018-10-15 11:00,15,10.695,10.725,10.695,10.725,12
20181101|2018-10-15 11:30,15,10.725,10.75,10.695,10.75,46
20181101|2018-10-15 12:00,15,10.74,10.75,10.715,10.75,24
20181101|2018-10-15 12:30,15,10.76,10.765,10.735,10.75,8
20181101|2018-10-15 13:00,15,10.75,10.775,10.74,10.775,21
20181101|2018-10-16 08:30,16,10.715,10.95,10.715,10.9,125
20181101|2018-10-16 09:00,16,10.865,10.91,10.81,10.865,168
20181101|2018-10-16 09:30,16,10.88,10.88,10.845,10.845,22
20181101|2018-10-16 10:00,16,10.845,10.855,10.845,10.855,6
20181101|2018-10-16 10:30,16,10.85,10.89,10.85,10.87,13
20181101|2018-10-16 11:00,16,10.87,10.885,10.855,10.87,10
20181101|2018-10-16 11:30,16,10.875,10.93,10.87,10.93,23
20181101|2018-10-16 12:00,16,10.92,10.95,10.915,10.95,28
20181101|2018-10-16 12:30,16,10.94,10.965,10.94,10.95,14
20181101|2018-10-16 13:00,16,10.945,10.95,10.88,10.9,37
20181101|2018-10-16 19:00,17,10.87,10.87,10.87,10.87,1
20181101|2018-10-17 08:30,17,10.875,10.875,10.825,10.855,18
20181101|2018-10-17 09:00,17,10.86,10.89,10.845,10.89,20
20181101|2018-10-17 09:30,17,10.9,10.95,10.9,10.945,94
20181101|2018-10-17 10:00,17,10.955,11.02,10.94,10.98,62
20181101|2018-10-17 10:30,17,10.975,10.99,10.965,10.97,10
20181101|2018-10-17 11:00,17,10.965,10.975,10.965,10.975,8
20181101|2018-10-17 11:30,17,10.97,10.97,10.945,10.945,10
20181101|2018-10-17 12:00,17,10.945,10.945,10.925,10.945,15
20181101|2018-10-17 12:30,17,10.945,10.95,10.925,10.93,9
20181101|2018-10-17 13:00,17,10.945,10.965,10.92,10.94,26
20181101|2018-10-18 08:30,18,10.93,11.015,10.855,11.015,126
20181101|2018-10-18 09:00,18,11,11.015,10.99,11.01,21
20181101|2018-10-18 09:30,18,11.015,11.02,10.995,10.995,31
20181101|2018-10-18 10:00,18,11,11.015,10.945,10.945,22
20181101|2018-10-18 10:30,18,10.97,10.975,10.955,10.97,14
20181101|2018-10-18 11:00,18,10.955,10.995,10.955,10.965,15
20181101|2018-10-18 11:30,18,10.985,10.985,10.94,10.975,19
20181101|2018-10-18 12:00,18,10.975,10.975,10.95,10.95,14
20181101|2018-10-18 12:30,18,10.96,10.97,10.95,10.95,19
20181101|2018-10-18 13:00,18,10.945,10.965,10.945,10.965,18
20181101|2018-10-18 20:30,19,10.965,10.965,10.965,10.965,1
20181101|2018-10-19 08:30,19,10.965,11.065,10.95,11.035,68
20181101|2018-10-19 09:00,19,11.04,11.08,11.04,11.075,40
20181101|2018-10-19 09:30,19,11.075,11.08,11.05,11.07,17
20181101|2018-10-19 10:00,19,11.07,11.07,10.975,11.005,41
20181101|2018-10-19 10:30,19,11.01,11.035,10.98,11.035,43
20181101|2018-10-19 11:00,19,11.04,11.07,11.04,11.06,17
20181101|2018-10-19 11:30,19,11.06,11.06,11.03,11.03,12
20181101|2018-10-19 12:00,19,11.03,11.05,11.01,11.04,10
20181101|2018-10-19 12:30,19,11.055,11.06,11.03,11.03,9
20181101|2018-10-19 13:00,19,11.045,11.06,11.015,11.06,9
20181101|2018-10-21 19:00,22,11.04,11.04,11.04,11.04,1
20181101|2018-10-21 20:30,22,10.985,10.985,10.795,10.84,24
20181101|2018-10-22 08:30,22,10.925,11.005,10.87,10.87,59
20181101|2018-10-22 09:00,22,10.86,10.975,10.86,10.975,27
20181101|2018-10-22 09:30,22,10.945,10.965,10.94,10.94,12
20181101|2018-10-22 10:00,22,10.915,10.915,10.725,10.725,20
20181101|2018-10-22 10:30,22,10.75,10.845,10.75,10.845,12
20181101|2018-10-22 11:00,22,10.8,10.85,10.8,10.85,18
20181101|2018-10-22 11:30,22,10.815,10.83,10.8,10.83,6
20181101|2018-10-22 12:00,22,10.76,10.79,10.76,10.79,2
20181101|2018-10-22 12:30,22,10.79,10.83,10.79,10.83,3
20181101|2018-10-22 13:00,22,10.84,10.875,10.835,10.835,3
20181101|2018-10-22 19:00,23,10.775,11.035,10.7,10.7,38
20181101|2018-10-22 20:00,23,10.835,10.835,10.835,10.835,1
20181101|2018-10-22 20:30,23,10.93,10.93,10.93,10.93,1
20181101|2018-10-23 08:30,23,10.935,10.99,10.905,10.94,19
20181101|2018-10-23 09:00,23,10.93,10.93,10.89,10.905,23
20181101|2018-10-23 09:30,23,10.925,10.925,10.89,10.89,5
20181101|2018-10-23 10:00,23,10.9,10.9,10.835,10.835,7
20181101|2018-10-23 10:30,23,10.815,10.885,10.81,10.86,8
20181101|2018-10-23 11:00,23,10.865,10.865,10.845,10.85,4
20181101|2018-10-23 11:30,23,10.88,10.88,10.86,10.86,5
20181101|2018-10-23 12:00,23,10.855,10.865,10.855,10.86,4
20181101|2018-10-23 13:00,23,10.865,10.865,10.81,10.81,17
20181101|2018-10-24 08:30,24,10.805,10.805,10.75,10.8,19
20181101|2018-10-24 09:00,24,10.775,10.805,10.77,10.805,12
20181101|2018-10-24 10:00,24,10.805,10.945,10.805,10.925,35
20181101|2018-10-24 10:30,24,10.92,10.93,10.845,10.925,15
20181101|2018-10-24 11:00,24,10.885,10.91,10.875,10.875,9
20181101|2018-10-24 11:30,24,10.9,10.9,10.9,10.9,5
20181101|2018-10-24 12:30,24,10.885,10.885,10.885,10.885,1
20181101|2018-10-24 13:00,24,10.885,10.885,10.85,10.85,4
20181101|2018-10-24 19:00,25,10.82,10.82,10.82,10.82,1
20181101|2018-10-25 08:30,25,10.835,10.86,10.785,10.815,39
20181101|2018-10-25 09:00,25,10.82,10.85,10.8,10.8,26
20181101|2018-10-25 09:30,25,10.8,10.825,10.75,10.755,33
20181101|2018-10-25 10:00,25,10.75,10.85,10.75,10.84,21
20181101|2018-10-25 10:30,25,10.85,10.855,10.845,10.845,8
20181101|2018-10-25 11:30,25,10.835,10.835,10.835,10.835,1
20181101|2018-10-25 13:00,25,10.81,10.81,10.755,10.8,7
20181101|2018-10-26 09:00,26,10.82,10.82,10.8,10.82,6
20181101|2018-10-26 09:30,26,10.82,10.835,10.82,10.83,7
20181101|2018-10-26 10:00,26,10.82,10.82,10.815,10.815,2
20181101|2018-10-26 10:30,26,10.795,10.795,10.71,10.73,19
20181101|2018-10-26 11:00,26,10.785,10.785,10.71,10.72,29
20181101|2018-10-26 11:30,26,10.74,10.74,10.715,10.715,3
20181101|2018-10-26 12:00,26,10.715,10.715,10.715,10.715,3
20181101|2018-10-26 12:30,26,10.73,10.73,10.71,10.71,2
20181101|2018-10-26 13:00,26,10.735,10.765,10.72,10.765,27
20181101|2018-10-28 19:00,29,10.71,10.83,10.7,10.82,26
20181101|2018-10-28 19:30,29,10.77,10.77,10.73,10.73,2
20181101|2018-10-29 08:30,29,10.735,10.765,10.37,10.415,76
20181101|2018-10-29 09:00,29,10.425,10.535,10.425,10.45,11
20181101|2018-10-29 09:30,29,10.39,10.415,10.36,10.405,11
20181101|2018-10-29 10:00,29,10.45,10.495,10.45,10.495,10
20181101|2018-10-29 10:30,29,10.47,10.49,10.47,10.49,2
20181101|2018-10-29 11:30,29,10.46,10.46,10.46,10.46,1
20181101|2018-10-29 12:00,29,10.46,10.46,10.44,10.44,7
20181101|2018-10-30 08:30,30,10.44,10.44,10.24,10.24,2
20181101|2018-10-30 09:00,30,10.285,10.285,10.255,10.285,10
20181101|2018-10-30 09:30,30,10.295,10.295,10.26,10.26,10
20181101|2018-10-30 10:00,30,10.26,10.26,10.255,10.255,3
20181101|2018-10-30 10:30,30,10.32,10.32,10.32,10.32,1
20181101|2018-10-30 11:00,30,10.345,10.345,10.32,10.32,3
20181101|2018-10-30 12:00,30,10.375,10.4,10.375,10.4,8
20181101|2018-10-30 12:30,30,10.4,10.42,10.4,10.42,10
20181101|2018-10-30 13:00,30,10.42,10.42,10.42,10.42,1
20181101|2018-10-31 08:30,31,10.4,10.4,10.4,10.4,6
20181101|2018-10-31 09:00,31,10.4,10.4,10.4,10.4,1
20181101|2018-10-31 09:30,31,10.515,10.565,10.515,10.565,9
20181101|2018-10-31 12:30,31,10.405,10.405,10.405,10.405,1
20181101|2018-11-01 08:30,1,10.68,10.68,10.68,10.68,1
20181101|2018-11-01 10:00,1,10.83,10.855,10.83,10.855,4
20181101|2018-11-01 10:30,1,10.88,10.88,10.88,10.88,2
20181101|2018-11-07 11:00,7,10.75,10.75,10.75,10.75,1
20181101|2018-11-13 09:30,13,10.9,10.9,10.9,10.9,2
20181101|2018-11-14 08:30,14,10.9,10.9,10.9,10.9,3
20190101|2018-04-06 11:30,6,12,12,12,12,1
20190101|2018-04-17 09:30,17,11.995,11.995,11.995,11.995,1
20190101|2018-04-23 13:00,23,12.21,12.21,12.21,12.21,1
20190101|2018-05-29 10:00,29,11.755,11.755,11.755,11.755,1
20190101|2018-06-06 09:30,6,11.125,11.125,11.125,11.125,2
20190101|2018-06-06 10:00,6,11.115,11.115,11.115,11.115,1
20190101|2018-06-06 11:30,6,11.52,11.52,11.52,11.52,1
20190101|2018-06-06 12:00,6,11.44,11.44,11.44,11.44,1
20190101|2018-06-20 08:30,20,10.785,10.785,10.785,10.785,1
20190101|2018-06-21 10:30,21,10.555,10.555,10.555,10.555,1
20190101|2018-06-26 08:30,26,10.88,10.88,10.8,10.8,22
20190101|2018-06-26 12:30,26,11.1,11.1,11.1,11.1,1
20190101|2018-06-26 13:00,26,11.1,11.1,11.1,11.1,8
20190101|2018-06-26 19:00,27,11.1,11.1,11.1,11.1,2
20190101|2018-06-27 11:00,27,11.5,11.5,11.5,11.5,1
20190101|2018-06-28 09:00,28,11.7,11.7,11.7,11.7,11
20190101|2018-06-28 09:30,28,11.6,11.6,11.6,11.6,11
20190101|2018-07-05 12:30,5,11.905,11.905,11.905,11.905,1
20190101|2018-07-10 13:00,10,12.09,12.09,12.09,12.09,1
20190101|2018-07-16 09:00,16,12.05,12.05,12.05,12.05,3
20190101|2018-07-16 09:30,16,12.05,12.05,12.05,12.05,2
20190101|2018-07-16 11:00,16,12.015,12.015,12.015,12.015,1
20190101|2018-07-17 13:00,17,12.02,12.02,12,12,5
20190101|2018-07-19 09:30,19,11.735,11.735,11.735,11.735,1
20190101|2018-07-31 09:30,31,12.075,12.075,12.075,12.075,1
20190101|2018-07-31 12:00,31,12.1,12.1,12.1,12.1,1
20190101|2018-08-01 11:30,1,12.09,12.09,12.09,12.09,1
20190101|2018-08-05 19:00,6,11.555,11.555,11.52,11.52,5
20190101|2018-08-07 08:30,7,11.3,11.3,11.3,11.3,1
20190101|2018-08-08 08:30,8,10.99,11,10.975,11,14
20190101|2018-08-09 09:00,9,10.895,10.895,10.885,10.885,10
20190101|2018-08-13 08:30,13,10.8,10.8,10.8,10.8,1
20190101|2018-08-13 12:30,13,10.7,10.7,10.695,10.695,2
20190101|2018-08-13 13:00,13,10.69,10.69,10.685,10.69,3
20190101|2018-08-14 08:30,14,10.64,10.675,10.64,10.645,3
20190101|2018-08-14 09:00,14,10.57,10.57,10.55,10.55,4
20190101|2018-08-14 09:30,14,10.545,10.55,10.52,10.52,4
20190101|2018-08-15 08:30,15,10.5,10.5,10.5,10.5,4
20190101|2018-08-15 09:00,15,10.4,10.41,10.4,10.41,2
20190101|2018-08-15 09:30,15,10.4,10.5,10.4,10.5,11
20190101|2018-08-15 10:30,15,10.69,10.69,10.69,10.69,1
20190101|2018-08-15 13:00,15,10.705,10.705,10.7,10.7,4
20190101|2018-08-16 08:30,16,10.915,10.915,10.915,10.915,2
20190101|2018-08-16 12:00,16,10.825,10.825,10.825,10.825,1
20190101|2018-08-16 13:00,16,10.83,10.835,10.805,10.805,7
20190101|2018-08-17 13:00,17,10.725,10.725,10.69,10.69,3
20190101|2018-08-20 08:30,20,10.685,10.685,10.685,10.685,1
20190101|2018-08-20 10:00,20,10.575,10.575,10.575,10.575,1
20190101|2018-08-20 13:00,20,10.66,10.66,10.66,10.66,1
20190101|2018-08-21 09:00,21,10.53,10.53,10.525,10.525,3
20190101|2018-08-21 10:00,21,10.64,10.64,10.64,10.64,5
20190101|2018-08-21 10:30,21,10.68,10.7,10.68,10.7,4
20190101|2018-08-21 13:00,21,10.77,10.77,10.77,10.77,1
20190101|2018-08-22 09:00,22,10.97,10.97,10.97,10.97,2
20190101|2018-08-22 10:00,22,10.85,10.85,10.845,10.845,2
20190101|2018-08-22 10:30,22,10.83,10.83,10.79,10.79,7
20190101|2018-08-22 13:00,22,10.895,10.915,10.87,10.89,10
20190101|2018-08-24 08:30,24,10.9,10.9,10.9,10.9,6
20190101|2018-08-24 09:00,24,10.85,10.85,10.85,10.85,22
20190101|2018-08-24 10:00,24,10.89,10.89,10.89,10.89,3
20190101|2018-08-24 10:30,24,10.89,10.89,10.855,10.855,11
20190101|2018-08-24 11:00,24,10.89,10.9,10.89,10.9,2
20190101|2018-08-24 12:30,24,10.885,10.885,10.885,10.885,5
20190101|2018-08-24 13:00,24,10.88,10.88,10.85,10.85,5
20190101|2018-08-27 08:30,27,10.89,10.89,10.89,10.89,1
20190101|2018-08-27 09:00,27,10.875,10.875,10.73,10.73,3
20190101|2018-08-27 11:00,27,10.815,10.815,10.805,10.805,3
20190101|2018-08-27 13:00,27,10.755,10.755,10.74,10.74,8
20190101|2018-08-27 19:00,28,10.73,10.73,10.72,10.72,2
20190101|2018-08-28 08:30,28,10.75,10.75,10.75,10.75,1
20190101|2018-08-28 09:00,28,10.6,10.605,10.6,10.605,2
20190101|2018-08-28 10:30,28,10.855,10.86,10.84,10.86,11
20190101|2018-08-28 11:30,28,10.83,10.83,10.83,10.83,2
20190101|2018-08-28 12:00,28,10.83,10.83,10.83,10.83,1
20190101|2018-08-28 12:30,28,10.805,10.805,10.8,10.8,3
20190101|2018-08-28 13:00,28,10.8,10.86,10.795,10.835,13
20190101|2018-08-29 08:30,29,10.855,10.855,10.85,10.855,5
20190101|2018-08-29 09:30,29,10.925,11,10.92,11,13
20190101|2018-08-29 10:00,29,10.98,11,10.95,11,5
20190101|2018-08-29 11:00,29,11.015,11.015,11.015,11.015,1
20190101|2018-08-29 12:30,29,10.98,10.98,10.98,10.98,1
20190101|2018-08-29 13:00,29,10.97,10.98,10.965,10.98,5
20190101|2018-08-30 09:00,30,11.075,11.075,11.075,11.075,2
20190101|2018-08-30 09:30,30,11.075,11.075,11.075,11.075,3
20190101|2018-08-30 10:00,30,10.885,10.885,10.885,10.885,2
20190101|2018-08-30 13:00,30,10.88,10.88,10.88,10.88,1
20190101|2018-08-31 11:30,31,10.95,10.95,10.95,10.95,1
20190101|2018-08-31 13:00,31,10.955,10.975,10.955,10.96,3
20190101|2018-09-04 09:00,4,10.91,10.91,10.91,10.91,4
20190101|2018-09-04 09:30,4,10.9,10.9,10.9,10.9,2
20190101|2018-09-04 10:00,4,10.895,10.9,10.895,10.9,2
20190101|2018-09-04 11:00,4,10.9,10.9,10.9,10.9,4
20190101|2018-09-04 13:00,4,10.93,10.945,10.92,10.92,5
20190101|2018-09-05 08:30,5,10.96,10.96,10.96,10.96,5
20190101|2018-09-05 09:00,5,10.995,10.995,10.995,10.995,6
20190101|2018-09-05 10:00,5,11.015,11.015,11.015,11.015,2
20190101|2018-09-05 10:30,5,10.95,10.95,10.95,10.95,1
20190101|2018-09-05 11:00,5,10.975,10.975,10.975,10.975,3
20190101|2018-09-05 12:00,5,10.92,10.92,10.92,10.92,1
20190101|2018-09-05 13:00,5,10.985,10.985,10.985,10.985,4
20190101|2018-09-06 09:00,6,10.945,10.96,10.945,10.96,3
20190101|2018-09-06 10:00,6,10.985,10.985,10.985,10.985,1
20190101|2018-09-06 10:30,6,10.995,11.02,10.995,11.02,2
20190101|2018-09-06 12:30,6,11,11,11,11,2
20190101|2018-09-06 13:00,6,11,11,11,11,2
20190101|2018-09-07 11:00,7,10.995,10.995,10.995,10.995,1
20190101|2018-09-07 12:00,7,10.995,11,10.995,11,2
20190101|2018-09-07 12:30,7,11.015,11.02,11.015,11.02,3
20190101|2018-09-07 13:00,7,11.03,11.03,11.03,11.03,2
20190101|2018-09-10 10:30,10,11.02,11.02,11.02,11.02,5
20190101|2018-09-10 12:00,10,11,11,11,11,1
20190101|2018-09-11 10:00,11,11.05,11.05,11.05,11.05,1
20190101|2018-09-11 10:30,11,10.97,10.97,10.96,10.96,2
20190101|2018-09-11 12:00,11,10.89,10.89,10.89,10.89,2
20190101|2018-09-11 13:00,11,10.85,10.85,10.85,10.85,4
20190101|2018-09-11 19:30,12,10.935,10.94,10.935,10.94,7
20190101|2018-09-12 09:30,12,10.895,10.895,10.89,10.89,3
20190101|2018-09-12 10:00,12,10.88,10.88,10.88,10.88,5
20190101|2018-09-12 10:30,12,10.88,10.88,10.88,10.88,8
20190101|2018-09-12 12:00,12,10.865,10.865,10.865,10.865,1
20190101|2018-09-12 13:00,12,10.855,10.855,10.855,10.855,1
20190101|2018-09-13 09:00,13,10.88,10.88,10.88,10.88,4
20190101|2018-09-13 10:00,13,10.88,11.005,10.88,11.005,6
20190101|2018-09-13 10:30,13,10.915,10.915,10.915,10.915,1
20190101|2018-09-13 12:00,13,10.86,10.86,10.85,10.85,3
20190101|2018-09-14 09:00,14,10.69,10.69,10.665,10.665,2
20190101|2018-09-14 11:00,14,10.63,10.63,10.63,10.63,3
20190101|2018-09-14 13:00,14,10.64,10.64,10.625,10.625,8
20190101|2018-09-17 08:30,17,10.605,10.605,10.605,10.605,1
20190101|2018-09-17 10:30,17,10.545,10.545,10.535,10.54,5
20190101|2018-09-17 11:00,17,10.5,10.5,10.5,10.5,2
20190101|2018-09-17 11:30,17,10.52,10.525,10.52,10.525,3
20190101|2018-09-17 13:00,17,10.45,10.45,10.45,10.45,6
20190101|2018-09-18 09:00,18,10.32,10.32,10.3,10.3,9
20190101|2018-09-18 09:30,18,10.25,10.25,10.21,10.21,3
20190101|2018-09-18 12:00,18,10.205,10.22,10.205,10.22,3
20190101|2018-09-18 12:30,18,10.215,10.215,10.215,10.215,1
20190101|2018-09-18 13:00,18,10.19,10.195,10.19,10.195,3
20190101|2018-09-19 08:30,19,10.22,10.22,9.89,9.89,40
20190101|2018-09-19 09:00,19,9.905,9.935,9.905,9.935,7
20190101|2018-09-19 09:30,19,9.955,9.955,9.955,9.955,1
20190101|2018-09-19 10:00,19,10.005,10.05,10.005,10.05,10
20190101|2018-09-19 10:30,19,10.015,10.015,10.015,10.015,1
20190101|2018-09-19 11:00,19,10.01,10.01,10.01,10.01,5
20190101|2018-09-19 11:30,19,10.005,10.005,9.965,9.965,14
20190101|2018-09-19 12:00,19,9.98,10,9.98,10,5
20190101|2018-09-19 12:30,19,9.985,9.985,9.985,9.985,3
20190101|2018-09-19 13:00,19,10.08,10.08,9.955,9.97,38
20190101|2018-09-19 19:30,20,10.065,10.065,10.065,10.065,1
20190101|2018-09-19 20:30,20,10.115,10.12,10.115,10.12,6
20190101|2018-09-20 08:30,20,10.08,10.08,9.9,9.9,34
20190101|2018-09-20 09:30,20,10.02,10.07,10.02,10.07,7
20190101|2018-09-20 10:00,20,10.035,10.035,10.035,10.035,3
20190101|2018-09-20 10:30,20,10.1,10.1,10.1,10.1,3
20190101|2018-09-20 11:00,20,10.095,10.095,10.095,10.095,1
20190101|2018-09-20 11:30,20,10.1,10.1,10.1,10.1,2
20190101|2018-09-20 12:00,20,10.165,10.165,10.165,10.165,1
20190101|2018-09-20 12:30,20,10.07,10.07,10.07,10.07,1
20190101|2018-09-20 13:00,20,10.05,10.05,10,10,9
20190101|2018-09-21 08:30,21,9.95,9.95,9.925,9.925,4
20190101|2018-09-21 09:00,21,9.99,9.99,9.99,9.99,1
20190101|2018-09-21 10:30,21,9.99,9.99,9.99,9.99,2
20190101|2018-09-21 11:30,21,10,10.03,10,10.03,3
20190101|2018-09-21 13:00,21,10.035,10.05,10.035,10.05,3
20190101|2018-09-24 08:30,24,10,10.145,9.995,10.145,4
20190101|2018-09-24 10:30,24,10.015,10.015,10.015,10.015,1
20190101|2018-09-24 11:00,24,10.02,10.02,10.02,10.02,2
20190101|2018-09-24 11:30,24,10.02,10.02,10.02,10.02,1
20190101|2018-09-24 12:00,24,10.02,10.02,9.985,9.985,8
20190101|2018-09-24 12:30,24,10,10,10,10,5
20190101|2018-09-25 08:30,25,10,10.02,10,10.015,4
20190101|2018-09-25 12:00,25,10.03,10.03,10.02,10.02,4
20190101|2018-09-25 13:00,25,10.04,10.045,10.02,10.02,4
20190101|2018-09-26 08:30,26,10.05,10.05,10.05,10.05,1
20190101|2018-09-26 09:00,26,10.005,10.005,10.005,10.005,1
20190101|2018-09-26 10:00,26,9.99,9.99,9.99,9.99,2
20190101|2018-09-26 10:30,26,9.98,10.005,9.98,10.005,2
20190101|2018-09-26 11:00,26,10.005,10.005,10,10,2
20190101|2018-09-26 11:30,26,9.97,9.97,9.97,9.97,7
20190101|2018-09-26 12:00,26,9.98,9.995,9.98,9.995,6
20190101|2018-09-26 12:30,26,10.005,10.005,10.005,10.005,1
20190101|2018-09-26 13:00,26,9.99,9.99,9.99,9.99,4
20190101|2018-09-27 08:30,27,9.99,9.99,9.99,9.99,4
20190101|2018-09-27 09:00,27,9.99,9.99,9.95,9.955,3
20190101|2018-09-27 09:30,27,9.945,9.945,9.945,9.945,2
20190101|2018-09-27 10:00,27,9.945,9.945,9.92,9.92,11
20190101|2018-09-27 10:30,27,9.92,9.925,9.88,9.88,21
20190101|2018-09-27 11:00,27,9.94,9.94,9.94,9.94,2
20190101|2018-09-27 11:30,27,9.94,9.94,9.94,9.94,1
20190101|2018-09-27 12:00,27,9.99,9.99,9.99,9.99,3
20190101|2018-09-27 12:30,27,9.99,9.99,9.99,9.99,2
20190101|2018-09-27 13:00,27,10.02,10.06,10,10.06,9
20190101|2018-09-28 08:30,28,10.065,10.065,10.065,10.065,1
20190101|2018-09-28 09:00,28,10.06,10.07,10.06,10.06,6
20190101|2018-09-28 09:30,28,9.995,9.995,9.955,9.96,7
20190101|2018-09-28 10:00,28,9.965,9.965,9.955,9.955,3
20190101|2018-09-28 10:30,28,9.955,9.955,9.93,9.93,5
20190101|2018-09-28 11:00,28,9.94,9.94,9.94,9.94,1
20190101|2018-09-28 11:30,28,9.94,9.94,9.94,9.94,1
20190101|2018-09-28 12:30,28,9.94,9.94,9.94,9.94,1
20190101|2018-09-28 13:00,28,10,10,9.97,9.97,13
20190101|2018-10-01 08:30,1,9.98,9.985,9.92,9.94,102
20190101|2018-10-01 09:00,1,9.955,9.965,9.945,9.965,22
20190101|2018-10-01 09:30,1,9.96,10.005,9.95,10,25
20190101|2018-10-01 10:00,1,9.995,10.265,9.99,10.205,83
20190101|2018-10-01 10:30,1,10.215,10.215,10.2,10.21,66
20190101|2018-10-01 11:30,1,10.22,10.22,10.2,10.2,25
20190101|2018-10-01 12:00,1,10.22,10.22,10.22,10.22,1
20190101|2018-10-01 12:30,1,10.2,10.2,10.2,10.2,3
20190101|2018-10-01 13:00,1,10.195,10.35,10.195,10.35,16
20190101|2018-10-01 19:00,2,10.33,10.35,10.32,10.32,4
20190101|2018-10-02 08:30,2,10.325,10.325,10.155,10.24,84
20190101|2018-10-02 09:00,2,10.25,10.25,10.21,10.21,18
20190101|2018-10-02 09:30,2,10.205,10.29,10.195,10.29,16
20190101|2018-10-02 10:00,2,10.265,10.265,10.265,10.265,2
20190101|2018-10-02 10:30,2,10.265,10.32,10.265,10.295,13
20190101|2018-10-02 11:30,2,10.29,10.29,10.29,10.29,1
20190101|2018-10-02 12:00,2,10.29,10.33,10.29,10.33,15
20190101|2018-10-02 12:30,2,10.315,10.315,10.315,10.315,1
20190101|2018-10-02 13:00,2,10.355,10.405,10.355,10.4,11
20190101|2018-10-02 19:00,3,10.415,10.415,10.415,10.415,4
20190101|2018-10-02 20:00,3,10.405,10.41,10.405,10.41,5
20190101|2018-10-02 20:30,3,10.41,10.41,10.41,10.41,2
20190101|2018-10-03 08:30,3,10.405,10.66,10.4,10.6,67
20190101|2018-10-03 09:00,3,10.61,10.65,10.61,10.62,19
20190101|2018-10-03 09:30,3,10.61,10.61,10.515,10.515,4
20190101|2018-10-03 10:00,3,10.53,10.55,10.53,10.55,3
20190101|2018-10-03 10:30,3,10.485,10.5,10.485,10.5,2
20190101|2018-10-03 11:00,3,10.53,10.6,10.53,10.6,31
20190101|2018-10-03 11:30,3,10.55,10.55,10.55,10.55,1
20190101|2018-10-03 12:00,3,10.595,10.61,10.56,10.56,17
20190101|2018-10-03 12:30,3,10.575,10.6,10.575,10.6,10
20190101|2018-10-03 13:00,3,10.56,10.66,10.56,10.655,20
20190101|2018-10-03 19:00,4,10.585,10.7,10.585,10.7,8
20190101|2018-10-04 08:30,4,10.675,11.055,10.64,10.88,135
20190101|2018-10-04 09:00,4,10.93,10.94,10.88,10.935,30
20190101|2018-10-04 09:30,4,10.945,10.945,10.92,10.92,15
20190101|2018-10-04 10:00,4,10.93,10.94,10.91,10.91,19
20190101|2018-10-04 10:30,4,10.94,10.94,10.92,10.93,15
20190101|2018-10-04 11:00,4,10.93,10.93,10.91,10.91,4
20190101|2018-10-04 11:30,4,10.955,10.955,10.915,10.945,5
20190101|2018-10-04 12:00,4,10.955,10.955,10.955,10.955,5
20190101|2018-10-04 12:30,4,10.98,10.985,10.955,10.96,9
20190101|2018-10-04 13:00,4,10.93,10.99,10.92,10.98,22
20190101|2018-10-04 19:00,5,10.945,10.945,10.945,10.945,1
20190101|2018-10-05 08:30,5,10.96,11.145,10.94,11.13,115
20190101|2018-10-05 09:00,5,11.145,11.205,11.1,11.205,21
20190101|2018-10-05 09:30,5,11.23,11.23,11.175,11.175,17
20190101|2018-10-05 10:00,5,11.165,11.165,11.01,11.035,34
20190101|2018-10-05 10:30,5,11.045,11.045,10.88,10.88,15
20190101|2018-10-05 11:00,5,10.92,10.96,10.92,10.925,4
20190101|2018-10-05 11:30,5,11.035,11.045,11.035,11.045,3
20190101|2018-10-05 12:00,5,11.06,11.075,11.045,11.045,7
20190101|2018-10-05 12:30,5,11.075,11.075,11.07,11.07,4
20190101|2018-10-05 13:00,5,11.025,11.065,11.005,11.065,28
20190101|2018-10-08 08:30,8,10.99,11.045,10.99,11.045,60
20190101|2018-10-08 09:30,8,11.025,11.085,11.025,11.085,8
20190101|2018-10-08 10:00,8,11.01,11.01,11.01,11.01,1
20190101|2018-10-08 10:30,8,11.045,11.045,11.04,11.04,8
20190101|2018-10-08 12:30,8,10.93,10.95,10.92,10.95,3
20190101|2018-10-08 13:00,8,10.98,11.08,10.975,11.08,17
20190101|2018-10-09 08:30,9,11.04,11.15,11.04,11.13,79
20190101|2018-10-09 09:00,9,11.13,11.13,11.09,11.09,11
20190101|2018-10-09 09:30,9,11.13,11.145,11.1,11.145,21
20190101|2018-10-09 10:00,9,11.15,11.155,11.15,11.155,23
20190101|2018-10-09 10:30,9,11.155,11.2,11.13,11.13,39
20190101|2018-10-09 11:00,9,11.12,11.12,11.11,11.12,5
20190101|2018-10-09 11:30,9,11.11,11.11,11.095,11.11,5
20190101|2018-10-09 12:30,9,11.115,11.115,11.09,11.09,6
20190101|2018-10-09 13:00,9,11.11,11.14,11.11,11.12,4
20190101|2018-10-10 08:30,10,11.1,11.18,11.075,11.16,42
20190101|2018-10-10 09:00,10,11.18,11.18,11.115,11.15,22
20190101|2018-10-10 09:30,10,11.14,11.185,11.14,11.175,21
20190101|2018-10-10 10:00,10,11.175,11.175,11.14,11.15,15
20190101|2018-10-10 10:30,10,11.15,11.16,11.15,11.15,4
20190101|2018-10-10 11:00,10,11.115,11.135,11.115,11.135,2
20190101|2018-10-10 11:30,10,11.125,11.125,11.125,11.125,2
20190101|2018-10-10 12:00,10,11.105,11.105,11.105,11.105,1
20190101|2018-10-10 12:30,10,11.055,11.075,11.045,11.06,9
20190101|2018-10-10 13:00,10,11.08,11.12,11.06,11.08,17
20190101|2018-10-11 08:30,11,11.04,11.06,10.95,10.95,72
20190101|2018-10-11 09:00,11,10.96,10.98,10.69,10.895,44
20190101|2018-10-11 09:30,11,10.89,10.94,10.845,10.9,18
20190101|2018-10-11 10:00,11,10.9,10.9,10.81,10.81,15
20190101|2018-10-11 10:30,11,10.835,10.835,10.775,10.805,6
20190101|2018-10-11 11:00,11,10.825,10.825,10.805,10.805,5
20190101|2018-10-11 11:30,11,10.79,10.8,10.79,10.8,10
20190101|2018-10-11 12:00,11,10.79,10.79,10.79,10.79,1
20190101|2018-10-11 12:30,11,10.805,10.835,10.805,10.835,7
20190101|2018-10-11 13:00,11,10.835,10.84,10.77,10.77,21
20190101|2018-10-12 08:30,12,10.715,10.775,10.63,10.685,80
20190101|2018-10-12 09:00,12,10.69,10.81,10.69,10.79,20
20190101|2018-10-12 09:30,12,10.795,10.825,10.795,10.825,11
20190101|2018-10-12 10:00,12,10.79,10.82,10.79,10.82,11
20190101|2018-10-12 10:30,12,10.815,10.815,10.815,10.815,1
20190101|2018-10-12 11:00,12,10.82,10.89,10.82,10.89,57
20190101|2018-10-12 11:30,12,10.87,10.91,10.87,10.9,23
20190101|2018-10-12 12:00,12,10.89,10.92,10.89,10.9,8
20190101|2018-10-12 12:30,12,10.9,10.9,10.885,10.885,8
20190101|2018-10-12 13:00,12,10.88,10.89,10.87,10.88,16
20190101|2018-10-14 19:00,15,10.86,10.86,10.86,10.86,3
20190101|2018-10-15 08:30,15,10.8,10.85,10.68,10.735,101
20190101|2018-10-15 09:00,15,10.78,10.82,10.78,10.8,7
20190101|2018-10-15 09:30,15,10.8,10.835,10.8,10.83,9
20190101|2018-10-15 10:00,15,10.88,10.88,10.88,10.88,12
20190101|2018-10-15 10:30,15,10.84,10.885,10.84,10.87,3
20190101|2018-10-15 11:00,15,10.865,10.89,10.865,10.89,12
20190101|2018-10-15 11:30,15,10.895,10.935,10.88,10.935,30
20190101|2018-10-15 12:00,15,10.91,10.94,10.9,10.94,13
20190101|2018-10-15 12:30,15,10.94,10.945,10.94,10.945,4
20190101|2018-10-15 13:00,15,10.945,10.955,10.915,10.955,21
20190101|2018-10-16 08:30,16,10.92,11.135,10.88,11.105,103
20190101|2018-10-16 09:00,16,11.05,11.085,11.005,11.07,39
20190101|2018-10-16 09:30,16,11.05,11.055,11.05,11.055,3
20190101|2018-10-16 10:00,16,11.035,11.035,11.03,11.03,3
20190101|2018-10-16 10:30,16,11.03,11.075,11.03,11.075,10
20190101|2018-10-16 11:00,16,11.05,11.07,11.04,11.04,6
20190101|2018-10-16 11:30,16,11.07,11.11,11.07,11.11,27
20190101|2018-10-16 12:00,16,11.12,11.15,11.1,11.15,37
20190101|2018-10-16 12:30,16,11.125,11.165,11.125,11.14,16
20190101|2018-10-16 13:00,16,11.13,11.13,11.07,11.09,20
20190101|2018-10-16 19:00,17,11.06,11.07,11.06,11.07,4
20190101|2018-10-16 20:00,17,11.07,11.07,11.07,11.07,3
20190101|2018-10-17 08:30,17,11.055,11.055,11,11.025,47
20190101|2018-10-17 09:00,17,11.02,11.06,11.01,11.06,9
20190101|2018-10-17 09:30,17,11.07,11.13,11.065,11.13,62
20190101|2018-10-17 10:00,17,11.135,11.2,11.125,11.155,99
20190101|2018-10-17 10:30,17,11.16,11.17,11.145,11.16,10
20190101|2018-10-17 11:00,17,11.16,11.16,11.15,11.155,5
20190101|2018-10-17 11:30,17,11.15,11.155,11.13,11.13,8
20190101|2018-10-17 12:00,17,11.125,11.125,11.12,11.12,2
20190101|2018-10-17 12:30,17,11.145,11.145,11.12,11.12,3
20190101|2018-10-17 13:00,17,11.115,11.145,11.1,11.13,11
20190101|2018-10-17 19:00,18,11.08,11.08,11.08,11.08,2
20190101|2018-10-18 08:30,18,11.125,11.24,11.065,11.235,197
20190101|2018-10-18 09:00,18,11.235,11.24,11.205,11.225,78
20190101|2018-10-18 09:30,18,11.23,11.23,11.2,11.22,17
20190101|2018-10-18 10:00,18,11.22,11.225,11.16,11.165,37
20190101|2018-10-18 10:30,18,11.18,11.2,11.175,11.2,14
20190101|2018-10-18 11:00,18,11.18,11.2,11.17,11.17,14
20190101|2018-10-18 11:30,18,11.18,11.185,11.135,11.17,24
20190101|2018-10-18 12:00,18,11.165,11.185,11.155,11.155,7
20190101|2018-10-18 12:30,18,11.165,11.17,11.15,11.16,15
20190101|2018-10-18 13:00,18,11.15,11.18,11.15,11.18,15
20190101|2018-10-18 19:00,19,11.17,11.17,11.17,11.17,6
20190101|2018-10-18 20:30,19,11.175,11.175,11.175,11.175,1
20190101|2018-10-19 08:30,19,11.16,11.27,11.16,11.24,203
20190101|2018-10-19 09:00,19,11.24,11.285,11.24,11.285,62
20190101|2018-10-19 09:30,19,11.27,11.285,11.26,11.26,32
20190101|2018-10-19 10:00,19,11.25,11.25,11.19,11.21,34
20190101|2018-10-19 10:30,19,11.215,11.235,11.175,11.215,23
20190101|2018-10-19 11:00,19,11.235,11.26,11.235,11.255,11
20190101|2018-10-19 11:30,19,11.25,11.255,11.195,11.195,6
20190101|2018-10-19 12:00,19,11.225,11.245,11.205,11.245,8
20190101|2018-10-19 12:30,19,11.25,11.27,11.24,11.245,9
20190101|2018-10-19 13:00,19,11.25,11.265,11.21,11.23,21
20190101|2018-10-21 20:30,22,11.185,11.185,11.01,11.025,15
20190101|2018-10-22 08:30,22,11.115,11.21,11.055,11.055,58
20190101|2018-10-22 09:00,22,11.055,11.155,11.055,11.14,49
20190101|2018-10-22 09:30,22,11.12,11.15,11.09,11.09,25
20190101|2018-10-22 10:00,22,11.1,11.1,10.92,10.92,28
20190101|2018-10-22 10:30,22,10.935,11.025,10.935,11.02,6
20190101|2018-10-22 11:00,22,10.985,11.04,10.985,11.005,12
20190101|2018-10-22 11:30,22,11.005,11.03,10.975,11.03,6
20190101|2018-10-22 12:00,22,11,11.02,10.95,11.02,17
20190101|2018-10-22 12:30,22,11,11.03,10.995,11.03,10
20190101|2018-10-22 13:00,22,11.025,11.105,11,11.08,55
20190101|2018-10-22 19:00,23,10.975,11.215,10.975,11.215,13
20190101|2018-10-22 20:30,23,11.13,11.13,11.13,11.13,1
20190101|2018-10-23 08:30,23,11.14,11.205,11.105,11.125,29
20190101|2018-10-23 09:00,23,11.125,11.125,11.1,11.125,18
20190101|2018-10-23 09:30,23,11.125,11.125,11.09,11.11,9
20190101|2018-10-23 10:00,23,11.12,11.12,11.035,11.04,26
20190101|2018-10-23 10:30,23,11.025,11.09,11.01,11.065,14
20190101|2018-10-23 11:00,23,11.085,11.085,11.07,11.085,5
20190101|2018-10-23 11:30,23,11.07,11.07,11.03,11.03,3
20190101|2018-10-23 12:00,23,11.09,11.09,11.09,11.09,1
20190101|2018-10-23 12:30,23,11.06,11.09,11.06,11.09,3
20190101|2018-10-23 13:00,23,11.09,11.09,11.01,11.015,14
20190101|2018-10-24 08:30,24,11.03,11.03,10.935,11,25
20190101|2018-10-24 09:00,24,10.995,11.005,10.965,11.005,30
20190101|2018-10-24 09:30,24,11.005,11.015,11,11,34
20190101|2018-10-24 10:00,24,11,11.16,11,11.125,73
20190101|2018-10-24 10:30,24,11.11,11.14,11.05,11.09,14
20190101|2018-10-24 11:00,24,11.105,11.105,11.08,11.08,14
20190101|2018-10-24 11:30,24,11.08,11.1,11.08,11.1,2
20190101|2018-10-24 12:00,24,11.1,11.1,11.1,11.1,2
20190101|2018-10-24 12:30,24,11.1,11.1,11.1,11.1,3
20190101|2018-10-24 13:00,24,11.085,11.105,11.045,11.05,21
20190101|2018-10-24 19:00,25,11.04,11.04,11.02,11.02,2
20190101|2018-10-25 08:30,25,11.03,11.05,10.945,10.975,79
20190101|2018-10-25 09:00,25,10.98,11.005,10.95,10.96,33
20190101|2018-10-25 09:30,25,10.955,10.98,10.905,10.915,48
20190101|2018-10-25 10:00,25,10.92,11.005,10.92,10.985,53
20190101|2018-10-25 10:30,25,11,11.005,11,11,20
20190101|2018-10-25 11:00,25,11,11.005,11,11.005,8
20190101|2018-10-25 11:30,25,11.005,11.005,11,11,14
20190101|2018-10-25 12:00,25,10.99,10.99,10.99,10.99,7
20190101|2018-10-25 12:30,25,10.985,10.985,10.985,10.985,3
20190101|2018-10-25 13:00,25,10.99,10.99,10.945,10.98,14
20190101|2018-10-25 20:00,26,10.975,10.975,10.975,10.975,2
20190101|2018-10-25 20:30,26,10.97,10.97,10.97,10.97,1
20190101|2018-10-26 08:30,26,10.97,11,10.97,10.995,25
20190101|2018-10-26 09:00,26,11,11,10.99,11,7
20190101|2018-10-26 09:30,26,11.02,11.03,11.01,11.01,11
20190101|2018-10-26 10:00,26,11.01,11.015,11.01,11.01,4
20190101|2018-10-26 10:30,26,11.01,11.01,10.92,10.935,14
20190101|2018-10-26 11:00,26,10.975,10.99,10.91,10.92,39
20190101|2018-10-26 11:30,26,10.93,10.94,10.915,10.925,8
20190101|2018-10-26 12:00,26,10.93,10.93,10.91,10.915,8
20190101|2018-10-26 12:30,26,10.925,10.935,10.91,10.93,15
20190101|2018-10-26 13:00,26,10.93,10.96,10.93,10.955,24
20190101|2018-10-28 19:00,29,10.925,11.01,10.925,10.99,21
20190101|2018-10-28 19:30,29,10.96,10.96,10.92,10.92,2
20190101|2018-10-29 08:30,29,10.9,10.96,10.58,10.615,139
20190101|2018-10-29 09:00,29,10.635,10.735,10.595,10.62,26
20190101|2018-10-29 09:30,29,10.635,10.65,10.56,10.62,58
20190101|2018-10-29 10:00,29,10.625,10.685,10.625,10.685,19
20190101|2018-10-29 10:30,29,10.65,10.675,10.64,10.675,26
20190101|2018-10-29 11:00,29,10.665,10.665,10.65,10.65,9
20190101|2018-10-29 11:30,29,10.65,10.65,10.64,10.64,7
20190101|2018-10-29 12:00,29,10.64,10.655,10.63,10.63,28
20190101|2018-10-29 12:30,29,10.63,10.635,10.625,10.625,11
20190101|2018-10-29 13:00,29,10.62,10.64,10.61,10.61,39
20190101|2018-10-29 19:00,30,10.605,10.63,10.6,10.605,5
20190101|2018-10-29 19:30,30,10.615,10.63,10.605,10.63,4
20190101|2018-10-30 08:30,30,10.595,10.595,10.4,10.465,214
20190101|2018-10-30 09:00,30,10.47,10.47,10.39,10.42,189
20190101|2018-10-30 09:30,30,10.415,10.425,10.4,10.41,76
20190101|2018-10-30 10:00,30,10.41,10.435,10.405,10.435,13
20190101|2018-10-30 10:30,30,10.44,10.445,10.43,10.445,15
20190101|2018-10-30 11:00,30,10.43,10.435,10.425,10.425,7
20190101|2018-10-30 11:30,30,10.435,10.445,10.435,10.435,6
20190101|2018-10-30 12:00,30,10.435,10.445,10.415,10.44,32
20190101|2018-10-30 12:30,30,10.43,10.445,10.42,10.425,27
20190101|2018-10-30 13:00,30,10.445,10.46,10.425,10.435,39
20190101|2018-10-31 08:30,31,10.43,10.52,10.35,10.5,91
20190101|2018-10-31 09:00,31,10.465,10.465,10.45,10.465,10
20190101|2018-10-31 09:30,31,10.44,10.485,10.44,10.475,29
20190101|2018-10-31 10:00,31,10.475,10.49,10.475,10.49,19
20190101|2018-10-31 10:30,31,10.48,10.48,10.45,10.46,23
20190101|2018-10-31 11:00,31,10.455,10.46,10.42,10.42,57
20190101|2018-10-31 11:30,31,10.425,10.475,10.425,10.44,47
20190101|2018-10-31 12:00,31,10.42,10.46,10.415,10.445,12
20190101|2018-10-31 12:30,31,10.415,10.5,10.41,10.49,44
20190101|2018-10-31 13:00,31,10.495,10.66,10.495,10.505,71
20190101|2018-10-31 19:00,1,10.48,10.505,10.48,10.505,3
20190101|2018-10-31 20:30,1,10.505,10.53,10.505,10.53,4
20190101|2018-11-01 08:30,1,10.485,10.775,10.485,10.72,100
20190101|2018-11-01 09:00,1,10.725,10.775,10.72,10.74,46
20190101|2018-11-01 09:30,1,10.74,10.745,10.725,10.725,6
20190101|2018-11-01 10:00,1,10.74,10.82,10.72,10.82,41
20190101|2018-11-01 10:30,1,10.82,10.88,10.785,10.845,43
20190101|2018-11-01 11:00,1,10.815,10.815,10.77,10.775,17
20190101|2018-11-01 11:30,1,10.795,10.795,10.76,10.765,9
20190101|2018-11-01 12:00,1,10.76,10.76,10.665,10.725,44
20190101|2018-11-01 12:30,1,10.725,10.725,10.645,10.72,34
20190101|2018-11-01 13:00,1,10.695,10.73,10.635,10.635,30
20190101|2018-11-01 19:00,2,10.635,10.635,10.63,10.63,4
20190101|2018-11-02 08:30,2,10.62,10.75,10.62,10.75,54
20190101|2018-11-02 09:00,2,10.73,10.73,10.715,10.73,5
20190101|2018-11-02 09:30,2,10.735,10.735,10.735,10.735,3
20190101|2018-11-02 10:00,2,10.735,10.735,10.735,10.735,1
20190101|2018-11-02 10:30,2,10.745,10.78,10.705,10.74,18
20190101|2018-11-02 11:00,2,10.75,10.765,10.75,10.75,3
20190101|2018-11-02 11:30,2,10.75,10.765,10.75,10.75,9
20190101|2018-11-02 12:00,2,10.76,10.775,10.75,10.775,9
20190101|2018-11-02 12:30,2,10.78,10.79,10.77,10.79,11
20190101|2018-11-02 13:00,2,10.775,10.79,10.735,10.735,40
20190101|2018-11-04 19:00,5,10.73,10.83,10.73,10.83,18
20190101|2018-11-05 08:30,5,10.805,10.9,10.795,10.855,74
20190101|2018-11-05 09:00,5,10.855,10.855,10.845,10.855,12
20190101|2018-11-05 09:30,5,10.83,10.83,10.805,10.805,6
20190101|2018-11-05 10:00,5,10.79,10.8,10.79,10.8,3
20190101|2018-11-05 10:30,5,10.8,10.83,10.8,10.83,7
20190101|2018-11-05 11:00,5,10.83,10.85,10.825,10.825,12
20190101|2018-11-05 11:30,5,10.835,10.855,10.835,10.835,5
20190101|2018-11-05 12:00,5,10.82,10.835,10.815,10.835,5
20190101|2018-11-05 12:30,5,10.835,10.86,10.815,10.815,18
20190101|2018-11-05 13:00,5,10.825,10.825,10.79,10.79,12
20190101|2018-11-06 08:30,6,10.815,10.875,10.805,10.805,26
20190101|2018-11-06 09:00,6,10.83,10.83,10.825,10.825,2
20190101|2018-11-06 09:30,6,10.81,10.81,10.745,10.745,23
20190101|2018-11-06 10:00,6,10.735,10.735,10.7,10.72,28
20190101|2018-11-06 10:30,6,10.73,10.745,10.725,10.745,4
20190101|2018-11-06 11:00,6,10.72,10.72,10.7,10.7,12
20190101|2018-11-06 11:30,6,10.71,10.715,10.705,10.705,3
20190101|2018-11-06 12:00,6,10.7,10.7,10.7,10.7,1
20190101|2018-11-06 12:30,6,10.705,10.715,10.7,10.7,7
20190101|2018-11-06 13:00,6,10.71,10.72,10.66,10.665,30
20190101|2018-11-06 19:00,7,10.63,10.64,10.63,10.64,11
20190101|2018-11-07 08:30,7,10.7,10.75,10.675,10.74,26
20190101|2018-11-07 09:00,7,10.75,10.75,10.64,10.64,32
20190101|2018-11-07 10:00,7,10.655,10.68,10.655,10.68,2
20190101|2018-11-07 10:30,7,10.66,10.68,10.65,10.68,5
20190101|2018-11-07 11:00,7,10.7,10.71,10.7,10.705,6
20190101|2018-11-07 12:00,7,10.7,10.755,10.7,10.755,9
20190101|2018-11-07 12:30,7,10.755,10.755,10.745,10.745,6
20190101|2018-11-07 13:00,7,10.75,10.775,10.715,10.775,32
20190101|2018-11-07 19:00,8,10.73,10.73,10.73,10.73,2
20190101|2018-11-07 20:00,8,10.74,10.74,10.74,10.74,1
20190101|2018-11-08 08:30,8,10.74,10.86,10.735,10.755,52
20190101|2018-11-08 09:00,8,10.75,10.765,10.72,10.72,18
20190101|2018-11-08 09:30,8,10.72,10.76,10.72,10.76,10
20190101|2018-11-08 10:00,8,10.76,10.76,10.76,10.76,1
20190101|2018-11-08 10:30,8,10.74,10.745,10.74,10.745,5
20190101|2018-11-08 11:00,8,10.75,10.76,10.705,10.72,23
20190101|2018-11-08 11:30,8,10.715,10.715,10.705,10.705,4
20190101|2018-11-08 12:00,8,10.7,10.705,10.69,10.705,7
20190101|2018-11-08 12:30,8,10.71,10.715,10.71,10.715,2
20190101|2018-11-08 13:00,8,10.705,10.705,10.625,10.625,52
20190101|2018-11-08 19:00,9,10.63,10.63,10.63,10.63,3
20190101|2018-11-09 08:30,9,10.635,10.645,10.555,10.555,45
20190101|2018-11-09 09:00,9,10.555,10.555,10.53,10.53,25
20190101|2018-11-09 09:30,9,10.53,10.53,10.51,10.51,36
20190101|2018-11-09 10:00,9,10.51,10.53,10.51,10.53,18
20190101|2018-11-09 10:30,9,10.53,10.545,10.525,10.545,20
20190101|2018-11-09 11:00,9,10.555,10.605,10.54,10.605,42
20190101|2018-11-09 11:30,9,10.57,10.6,10.57,10.6,7
20190101|2018-11-09 12:00,9,10.6,10.605,10.6,10.6,10
20190101|2018-11-09 12:30,9,10.6,10.615,10.6,10.605,9
20190101|2018-11-09 13:00,9,10.6,10.615,10.6,10.615,11
20190101|2018-11-12 08:30,12,10.61,10.65,10.6,10.61,43
20190101|2018-11-12 09:00,12,10.62,10.66,10.6,10.61,15
20190101|2018-11-12 09:30,12,10.605,10.61,10.595,10.595,24
20190101|2018-11-12 10:00,12,10.58,10.6,10.58,10.59,31
20190101|2018-11-12 10:30,12,10.595,10.61,10.59,10.61,77
20190101|2018-11-12 11:00,12,10.61,10.61,10.6,10.6,7
20190101|2018-11-12 11:30,12,10.6,10.64,10.6,10.63,15
20190101|2018-11-12 12:00,12,10.64,10.67,10.64,10.67,15
20190101|2018-11-12 12:30,12,10.66,10.66,10.66,10.66,5
20190101|2018-11-12 13:00,12,10.64,10.67,10.64,10.67,9
20190101|2018-11-13 08:30,13,10.65,10.855,10.65,10.8,168
20190101|2018-11-13 09:00,13,10.825,10.9,10.825,10.895,93
20190101|2018-11-13 09:30,13,10.875,10.95,10.875,10.94,112
20190101|2018-11-13 10:00,13,10.92,10.935,10.9,10.92,55
20190101|2018-11-13 10:30,13,10.92,10.92,10.88,10.88,89
20190101|2018-11-13 11:00,13,10.88,10.895,10.88,10.88,22
20190101|2018-11-13 11:30,13,10.88,10.89,10.87,10.87,34
20190101|2018-11-13 12:00,13,10.845,10.86,10.845,10.85,6
20190101|2018-11-13 12:30,13,10.84,10.85,10.82,10.85,6
20190101|2018-11-13 13:00,13,10.86,10.905,10.85,10.9,45
20190101|2018-11-13 19:30,14,10.895,10.895,10.895,10.895,1
20190101|2018-11-13 20:30,14,10.895,10.895,10.895,10.895,1
20190101|2018-11-14 08:30,14,10.91,10.99,10.91,10.97,98
20190101|2018-11-14 09:00,14,10.98,10.99,10.895,10.895,80
20190101|2018-11-14 09:30,14,10.885,10.885,10.85,10.85,14
20190101|2018-11-14 10:00,14,10.85,10.88,10.85,10.875,22
20190101|2018-11-14 10:30,14,10.875,10.88,10.86,10.88,5
20190101|2018-11-14 11:00,14,10.87,10.87,10.87,10.87,8
20190101|2018-11-14 11:30,14,10.875,10.875,10.87,10.87,5
20190101|2018-11-14 12:00,14,10.865,10.87,10.86,10.87,8
20190101|2018-11-14 12:30,14,10.875,10.875,10.87,10.875,8
20190101|2018-11-14 13:00,14,10.87,10.875,10.85,10.87,13
20190101|2018-11-14 19:00,15,10.875,10.88,10.875,10.88,13
20190101|2018-11-15 08:30,15,10.875,10.935,10.865,10.905,91
20190101|2018-11-15 09:00,15,10.91,10.91,10.85,10.85,29
20190101|2018-11-15 09:30,15,10.845,10.845,10.815,10.82,33
20190101|2018-11-15 10:00,15,10.82,10.82,10.655,10.655,60
20190101|2018-11-15 10:30,15,10.65,10.715,10.62,10.68,33
20190101|2018-11-15 11:00,15,10.72,10.745,10.715,10.715,6
20190101|2018-11-15 11:30,15,10.74,10.775,10.74,10.775,3
20190101|2018-11-15 12:00,15,10.79,10.8,10.765,10.78,7
20190101|2018-11-15 12:30,15,10.78,10.79,10.77,10.78,5
20190101|2018-11-15 13:00,15,10.77,10.775,10.705,10.75,27
20190101|2018-11-16 08:30,16,10.72,10.92,10.715,10.88,73
20190101|2018-11-16 09:00,16,10.875,10.905,10.875,10.885,25
20190101|2018-11-16 09:30,16,10.9,10.93,10.9,10.905,16
20190101|2018-11-16 10:00,16,10.91,10.915,10.9,10.91,43
20190101|2018-11-16 10:30,16,10.905,10.91,10.9,10.905,19
20190101|2018-11-16 11:00,16,10.92,10.92,10.905,10.905,7
20190101|2018-11-16 11:30,16,10.91,10.91,10.9,10.905,36
20190101|2018-11-16 12:00,16,10.905,10.925,10.9,10.925,7
20190101|2018-11-16 12:30,16,10.915,10.925,10.9,10.905,18
20190101|2018-11-16 13:00,16,10.905,10.905,10.84,10.85,33
20190101|2018-11-18 20:00,19,10.895,10.895,10.895,10.895,1
20190101|2018-11-18 20:30,19,10.905,10.94,10.9,10.94,15
20190101|2018-11-19 08:30,19,10.935,10.94,10.89,10.915,43
20190101|2018-11-19 09:00,19,10.905,10.92,10.905,10.915,7
20190101|2018-11-19 09:30,19,10.92,10.92,10.905,10.91,23
20190101|2018-11-19 10:00,19,10.92,10.92,10.905,10.92,13
20190101|2018-11-19 10:30,19,10.885,10.91,10.845,10.845,18
20190101|2018-11-19 11:00,19,10.825,10.83,10.755,10.805,10
20190101|2018-11-19 11:30,19,10.77,10.77,10.77,10.77,7
20190101|2018-11-19 12:00,19,10.79,10.79,10.79,10.79,1
20190101|2018-11-19 12:30,19,10.8,10.8,10.8,10.8,2
20190101|2018-11-19 13:00,19,10.815,10.815,10.755,10.755,20
20190101|2018-11-19 19:00,20,10.745,10.77,10.745,10.77,6
20190101|2018-11-20 08:30,20,10.805,10.81,10.645,10.7,66
20190101|2018-11-20 09:00,20,10.705,10.725,10.68,10.68,24
20190101|2018-11-20 09:30,20,10.675,10.735,10.675,10.71,27
20190101|2018-11-20 10:00,20,10.695,10.705,10.685,10.705,11
20190101|2018-11-20 10:30,20,10.705,10.71,10.67,10.685,10
20190101|2018-11-20 11:00,20,10.69,10.695,10.685,10.685,5
20190101|2018-11-20 11:30,20,10.69,10.73,10.685,10.73,21
20190101|2018-11-20 12:00,20,10.72,10.77,10.715,10.76,25
20190101|2018-11-20 12:30,20,10.77,10.77,10.75,10.75,4
20190101|2018-11-20 13:00,20,10.75,10.755,10.72,10.755,16
20190101|2018-11-20 19:00,21,10.73,10.73,10.73,10.73,2
20190101|2018-11-20 20:30,21,10.745,10.745,10.745,10.745,1
20190101|2018-11-21 08:30,21,10.8,10.835,10.755,10.83,30
20190101|2018-11-21 09:00,21,10.815,10.815,10.79,10.79,5
20190101|2018-11-21 09:30,21,10.795,10.795,10.765,10.775,9
20190101|2018-11-21 10:00,21,10.785,10.785,10.785,10.785,1
20190101|2018-11-21 10:30,21,10.785,10.785,10.78,10.78,3
20190101|2018-11-21 11:00,21,10.78,10.79,10.78,10.79,5
20190101|2018-11-21 11:30,21,10.8,10.81,10.795,10.795,6
20190101|2018-11-21 12:00,21,10.79,10.795,10.79,10.795,5
20190101|2018-11-21 12:30,21,10.795,10.795,10.79,10.79,5
20190101|2018-11-21 13:00,21,10.79,10.795,10.775,10.775,11
20190101|2018-11-23 08:30,23,10.805,10.815,10.72,10.775,19
20190101|2018-11-23 09:00,23,10.78,10.785,10.71,10.71,22
20190101|2018-11-23 09:30,23,10.71,10.72,10.69,10.71,20
20190101|2018-11-23 10:00,23,10.71,10.71,10.695,10.695,3
20190101|2018-11-23 10:30,23,10.69,10.69,10.675,10.685,19
20190101|2018-11-23 11:00,23,10.69,10.735,10.69,10.735,14
20190101|2018-11-23 11:30,23,10.75,10.805,10.75,10.755,33
20190101|2018-11-23 12:00,23,10.755,10.765,10.755,10.765,6
20190101|2018-11-26 08:30,26,10.7,10.81,10.685,10.81,54
20190101|2018-11-26 09:00,26,10.81,10.81,10.725,10.765,37
20190101|2018-11-26 09:30,26,10.75,10.76,10.75,10.76,11
20190101|2018-11-26 10:00,26,10.77,10.81,10.77,10.78,11
20190101|2018-11-26 10:30,26,10.785,10.8,10.785,10.8,5
20190101|2018-11-26 11:00,26,10.785,10.81,10.785,10.81,2
20190101|2018-11-26 11:30,26,10.785,10.785,10.785,10.785,1
20190101|2018-11-26 12:00,26,10.785,10.805,10.75,10.805,15
20190101|2018-11-26 12:30,26,10.76,10.76,10.755,10.755,3
20190101|2018-11-26 13:00,26,10.75,10.785,10.745,10.785,21
20190101|2018-11-26 20:00,27,10.75,10.75,10.75,10.75,1
20190101|2018-11-27 08:30,27,10.75,10.87,10.75,10.85,51
20190101|2018-11-27 09:00,27,10.85,10.85,10.77,10.77,14
20190101|2018-11-27 09:30,27,10.81,10.81,10.81,10.81,1
20190101|2018-11-27 10:00,27,10.83,10.85,10.83,10.85,10
20190101|2018-11-27 10:30,27,10.87,10.87,10.83,10.83,25
20190101|2018-11-27 11:00,27,10.825,10.825,10.825,10.825,2
20190101|2018-11-27 12:00,27,10.825,10.825,10.825,10.825,2
20190101|2018-11-27 12:30,27,10.83,10.84,10.83,10.84,6
20190101|2018-11-27 13:00,27,10.84,10.855,10.83,10.855,18
20190101|2018-11-27 19:00,28,10.835,10.84,10.6,10.84,82
20190101|2018-11-27 20:30,28,10.81,10.81,10.81,10.81,1
20190101|2018-11-28 08:30,28,10.835,10.85,10.805,10.85,40
20190101|2018-11-28 09:00,28,10.83,10.83,10.825,10.825,4
20190101|2018-11-28 09:30,28,10.84,10.84,10.82,10.82,13
20190101|2018-11-28 10:00,28,10.82,10.82,10.82,10.82,1
20190101|2018-11-28 10:30,28,10.82,10.82,10.785,10.795,18
20190101|2018-11-28 11:00,28,10.805,10.805,10.805,10.805,1
20190101|2018-11-28 11:30,28,10.825,10.825,10.81,10.825,7
20190101|2018-11-28 12:00,28,10.825,10.825,10.825,10.825,4
20190101|2018-11-28 12:30,28,10.82,10.84,10.82,10.84,9
20190101|2018-11-28 13:00,28,10.83,10.83,10.815,10.825,10
20190101|2018-11-28 19:00,29,10.825,10.825,10.825,10.825,3
20190101|2018-11-28 20:30,29,10.795,10.795,10.795,10.795,1
20190101|2018-11-29 08:30,29,10.8,10.945,10.8,10.945,202
20190101|2018-11-29 09:00,29,10.945,10.945,10.87,10.87,34
20190101|2018-11-29 09:30,29,10.865,10.89,10.83,10.89,41
20190101|2018-11-29 10:00,29,10.905,10.915,10.885,10.885,13
20190101|2018-11-29 10:30,29,10.88,10.9,10.88,10.9,4
20190101|2018-11-29 11:00,29,10.9,10.9,10.9,10.9,2
20190101|2018-11-29 11:30,29,10.88,10.88,10.87,10.87,4
20190101|2018-11-29 12:00,29,10.86,10.86,10.86,10.86,1
20190101|2018-11-29 12:30,29,10.885,10.94,10.885,10.935,72
20190101|2018-11-29 13:00,29,10.925,10.935,10.9,10.91,25
20190101|2018-11-29 19:00,30,10.915,10.915,10.915,10.915,6
20190101|2018-11-29 19:30,30,10.93,10.93,10.93,10.93,1
20190101|2018-11-30 08:30,30,10.93,10.93,10.71,10.765,197
20190101|2018-11-30 09:00,30,10.77,10.79,10.74,10.765,13
20190101|2018-11-30 09:30,30,10.775,10.805,10.77,10.805,26
20190101|2018-11-30 10:00,30,10.78,10.78,10.775,10.775,5
20190101|2018-11-30 10:30,30,10.78,10.85,10.78,10.85,18
20190101|2018-11-30 11:00,30,10.845,10.885,10.845,10.885,7
20190101|2018-11-30 11:30,30,10.88,10.9,10.875,10.89,17
20190101|2018-11-30 12:00,30,10.885,10.915,10.88,10.88,13
20190101|2018-11-30 12:30,30,10.895,10.91,10.88,10.895,8
20190101|2018-11-30 13:00,30,10.89,10.905,10.86,10.86,39
20190101|2018-12-02 19:00,3,10.89,10.955,10.885,10.95,38
20190101|2018-12-02 19:30,3,10.95,10.95,10.905,10.94,9
20190101|2018-12-02 20:30,3,10.94,10.94,10.94,10.94,2
20190101|2018-12-03 08:30,3,10.94,11.04,10.92,11.03,207
20190101|2018-12-03 09:00,3,11.04,11.065,11.03,11.045,71
20190101|2018-12-03 09:30,3,11.06,11.06,11.035,11.06,26
20190101|2018-12-03 10:00,3,11.06,11.085,11.055,11.08,43
20190101|2018-12-03 10:30,3,11.09,11.105,11.075,11.095,49
20190101|2018-12-03 11:00,3,11.095,11.11,11.08,11.085,23
20190101|2018-12-03 11:30,3,11.1,11.1,11.09,11.09,19
20190101|2018-12-03 12:00,3,11.08,11.09,11,11.035,78
20190101|2018-12-03 12:30,3,11.04,11.05,11.03,11.035,16
20190101|2018-12-03 13:00,3,11.025,11.025,10.96,10.96,29
20190101|2018-12-03 19:00,4,10.98,10.985,10.88,10.905,55
20190101|2018-12-04 08:30,4,10.995,11.01,10.925,11.005,86
20190101|2018-12-04 09:00,4,11.005,11.005,10.965,11.005,22
20190101|2018-12-04 09:30,4,11.03,11.035,11.005,11.005,16
20190101|2018-12-04 10:00,4,11.02,11.03,11.02,11.03,13
20190101|2018-12-04 10:30,4,11.025,11.045,11.005,11.04,21
20190101|2018-12-04 11:00,4,11.025,11.025,10.99,11.01,12
20190101|2018-12-04 11:30,4,10.995,11,10.98,10.98,7
20190101|2018-12-04 12:00,4,10.99,10.99,10.99,10.99,2
20190101|2018-12-04 12:30,4,10.99,11,10.99,10.99,5
20190101|2018-12-04 13:00,4,10.98,10.99,10.945,10.945,17
20190101|2018-12-04 19:00,5,10.945,10.96,10.945,10.955,7
20190101|2018-12-04 20:30,5,10.97,10.97,10.97,10.97,4
20190101|2018-12-05 08:30,5,10.915,10.945,10.88,10.89,72
20190101|2018-12-05 09:00,5,10.89,10.895,10.88,10.895,16
20190101|2018-12-05 09:30,5,10.89,10.905,10.89,10.89,16
20190101|2018-12-05 10:00,5,10.875,10.885,10.81,10.815,46
20190101|2018-12-05 10:30,5,10.84,10.855,10.825,10.835,14
20190101|2018-12-05 11:00,5,10.825,10.84,10.82,10.84,5
20190101|2018-12-05 12:00,5,10.845,10.855,10.845,10.855,7
20190101|2018-12-05 12:30,5,10.85,10.89,10.85,10.89,8
20190101|2018-12-05 13:00,5,10.85,10.86,10.81,10.85,32
20190101|2018-12-05 19:00,6,10.825,10.905,10.825,10.905,3
20190101|2018-12-05 19:30,6,10.84,10.84,10.84,10.84,1
20190101|2018-12-06 08:30,6,10.935,10.97,10.84,10.84,68
20190101|2018-12-06 09:00,6,10.855,10.88,10.855,10.87,10
20190101|2018-12-06 09:30,6,10.875,10.91,10.875,10.905,17
20190101|2018-12-06 10:00,6,10.905,10.915,10.905,10.915,4
20190101|2018-12-06 10:30,6,10.915,10.94,10.895,10.935,22
20190101|2018-12-06 11:00,6,10.94,10.94,10.94,10.94,3
20190101|2018-12-06 11:30,6,10.915,10.915,10.885,10.885,4
20190101|2018-12-06 12:00,6,10.88,10.88,10.865,10.865,5
20190101|2018-12-06 12:30,6,10.865,10.865,10.86,10.86,2
20190101|2018-12-06 13:00,6,10.84,10.84,10.83,10.83,8
20190101|2018-12-06 19:00,7,10.83,10.83,10.83,10.83,1
20190101|2018-12-06 19:30,7,10.83,10.83,10.83,10.83,1
20190101|2018-12-07 08:30,7,10.78,10.805,10.75,10.8,61
20190101|2018-12-07 09:00,7,10.81,10.81,10.785,10.805,13
20190101|2018-12-07 09:30,7,10.83,10.835,10.83,10.83,3
20190101|2018-12-07 10:00,7,10.81,10.81,10.81,10.81,1
20190101|2018-12-07 11:30,7,10.79,10.79,10.76,10.76,21
20190101|2018-12-07 12:00,7,10.775,10.795,10.755,10.795,20
20190101|2018-12-07 12:30,7,10.78,10.78,10.78,10.78,1
20190101|2018-12-07 13:00,7,10.79,10.79,10.75,10.75,22
20190101|2018-12-09 19:00,10,10.715,10.715,10.66,10.7,29
20190101|2018-12-09 19:30,10,10.705,10.715,10.705,10.715,21
20190101|2018-12-10 08:30,10,10.71,10.715,10.57,10.605,181
20190101|2018-12-10 09:00,10,10.605,10.685,10.595,10.67,82
20190101|2018-12-10 09:30,10,10.65,10.66,10.645,10.655,50
20190101|2018-12-10 10:00,10,10.645,10.65,10.635,10.64,28
20190101|2018-12-10 10:30,10,10.63,10.63,10.595,10.605,53
20190101|2018-12-10 11:00,10,10.605,10.645,10.605,10.63,65
20190101|2018-12-10 11:30,10,10.64,10.675,10.64,10.675,36
20190101|2018-12-10 12:00,10,10.68,10.78,10.68,10.75,66
20190101|2018-12-10 12:30,10,10.755,10.76,10.73,10.73,15
20190101|2018-12-10 13:00,10,10.74,10.75,10.65,10.67,37
20190101|2018-12-10 19:00,11,10.665,10.665,10.665,10.665,18
20190101|2018-12-10 19:30,11,10.66,10.66,10.66,10.66,5
20190101|2018-12-10 20:00,11,10.655,10.655,10.655,10.655,1
20190101|2018-12-11 08:30,11,10.65,10.68,10.61,10.675,58
20190101|2018-12-11 09:00,11,10.675,10.74,10.66,10.67,96
20190101|2018-12-11 09:30,11,10.67,10.67,10.665,10.665,8
20190101|2018-12-11 10:00,11,10.65,10.66,10.645,10.645,3
20190101|2018-12-11 10:30,11,10.66,10.665,10.66,10.665,6
20190101|2018-12-11 11:00,11,10.665,10.665,10.645,10.65,19
20190101|2018-12-11 11:30,11,10.65,10.655,10.65,10.65,10
20190101|2018-12-11 12:00,11,10.645,10.66,10.645,10.66,4
20190101|2018-12-11 12:30,11,10.66,10.66,10.65,10.66,6
20190101|2018-12-11 13:00,11,10.675,10.675,10.64,10.645,17
20190101|2018-12-11 19:30,12,10.63,10.63,10.63,10.63,1
20190101|2018-12-11 20:00,12,10.64,10.64,10.64,10.64,1
20190101|2018-12-12 08:30,12,10.615,10.68,10.615,10.655,42
20190101|2018-12-12 09:00,12,10.645,10.645,10.645,10.645,5
20190101|2018-12-12 09:30,12,10.64,10.64,10.61,10.61,7
20190101|2018-12-12 10:00,12,10.61,10.615,10.59,10.6,17
20190101|2018-12-12 10:30,12,10.595,10.62,10.53,10.54,99
20190101|2018-12-12 11:00,12,10.55,10.57,10.53,10.54,50
20190101|2018-12-12 11:30,12,10.53,10.55,10.53,10.55,8
20190101|2018-12-12 12:00,12,10.55,10.55,10.54,10.55,10
20190101|2018-12-12 12:30,12,10.55,10.55,10.54,10.54,15
20190101|2018-12-12 13:00,12,10.545,10.56,10.535,10.54,48
20190101|2018-12-12 19:00,13,10.53,10.53,10.53,10.53,5
20190101|2018-12-12 19:30,13,10.53,10.53,10.53,10.53,2
20190101|2018-12-12 20:30,13,10.55,10.55,10.55,10.55,1
20190101|2018-12-13 08:30,13,10.55,10.55,10.53,10.545,34
20190101|2018-12-13 09:00,13,10.545,10.56,10.53,10.53,64
20190101|2018-12-13 09:30,13,10.53,10.53,10.455,10.46,62
20190101|2018-12-13 10:00,13,10.46,10.475,10.44,10.44,68
20190101|2018-12-13 10:30,13,10.44,10.44,10.42,10.42,29
20190101|2018-12-13 11:00,13,10.425,10.48,10.425,10.45,26
20190101|2018-12-13 11:30,13,10.445,10.46,10.445,10.46,3
20190101|2018-12-13 12:00,13,10.45,10.475,10.45,10.455,6
20190101|2018-12-13 12:30,13,10.455,10.455,10.445,10.445,9
20190101|2018-12-13 13:00,13,10.45,10.455,10.445,10.45,16
20190101|2018-12-13 19:00,14,10.45,10.46,10.445,10.445,6
20190101|2018-12-14 08:30,14,10.45,10.45,10.41,10.435,21
20190101|2018-12-14 09:00,14,10.44,10.44,10.38,10.385,82
20190101|2018-12-14 09:30,14,10.385,10.385,10.37,10.38,30
20190101|2018-12-14 10:00,14,10.385,10.405,10.38,10.405,36
20190101|2018-12-14 10:30,14,10.4,10.44,10.4,10.44,32
20190101|2018-12-14 11:00,14,10.435,10.53,10.425,10.51,64
20190101|2018-12-14 11:30,14,10.52,10.64,10.51,10.6,93
20190101|2018-12-14 12:00,14,10.59,10.63,10.59,10.63,17
20190101|2018-12-14 12:30,14,10.605,10.62,10.565,10.565,37
20190101|2018-12-14 13:00,14,10.57,10.575,10.565,10.575,15
20190101|2018-12-16 19:00,17,10.635,10.635,10.635,10.635,5
20190101|2018-12-16 20:30,17,10.63,10.63,10.63,10.63,1
20190101|2018-12-17 08:30,17,10.585,10.65,10.58,10.65,30
20190101|2018-12-17 09:00,17,10.645,10.645,10.63,10.63,51
20190101|2018-12-17 09:30,17,10.635,10.635,10.6,10.605,39
20190101|2018-12-17 10:00,17,10.6,10.6,10.59,10.59,11
20190101|2018-12-17 10:30,17,10.585,10.6,10.58,10.58,15
20190101|2018-12-17 11:00,17,10.58,10.585,10.575,10.585,11
20190101|2018-12-17 11:30,17,10.58,10.595,10.58,10.585,17
20190101|2018-12-17 12:00,17,10.585,10.585,10.555,10.56,8
20190101|2018-12-17 12:30,17,10.56,10.56,10.54,10.555,33
20190101|2018-12-17 13:00,17,10.55,10.57,10.535,10.555,30
20190101|2018-12-17 19:00,18,10.575,10.575,10.57,10.57,4
20190101|2018-12-17 20:00,18,10.57,10.57,10.57,10.57,3
20190101|2018-12-18 08:30,18,10.64,10.695,10.535,10.585,38
20190101|2018-12-18 09:00,18,10.58,10.61,10.57,10.58,45
20190101|2018-12-18 09:30,18,10.575,10.58,10.565,10.565,15
20190101|2018-12-18 10:00,18,10.57,10.57,10.545,10.565,35
20190101|2018-12-18 10:30,18,10.575,10.605,10.57,10.605,19
20190101|2018-12-18 11:00,18,10.6,10.62,10.6,10.62,15
20190101|2018-12-18 11:30,18,10.615,10.615,10.59,10.59,10
20190101|2018-12-18 12:00,18,10.59,10.595,10.56,10.565,13
20190101|2018-12-18 12:30,18,10.565,10.57,10.565,10.565,6
20190101|2018-12-18 13:00,18,10.565,10.57,10.5,10.55,49
20190101|2018-12-18 19:00,19,10.615,10.675,10.615,10.665,35
20190101|2018-12-18 19:30,19,10.645,10.65,10.645,10.65,3
20190101|2018-12-19 08:30,19,10.575,10.585,10.53,10.585,18
20190101|2018-12-19 09:00,19,10.565,10.57,10.555,10.555,19
20190101|2018-12-19 09:30,19,10.55,10.55,10.535,10.535,8
20190101|2018-12-19 10:00,19,10.53,10.53,10.5,10.505,48
20190101|2018-12-19 10:30,19,10.515,10.515,10.5,10.505,15
20190101|2018-12-19 11:00,19,10.505,10.505,10.49,10.495,44
20190101|2018-12-19 11:30,19,10.495,10.495,10.48,10.48,14
20190101|2018-12-19 12:00,19,10.49,10.49,10.485,10.49,14
20190101|2018-12-19 12:30,19,10.5,10.505,10.49,10.49,17
20190101|2018-12-19 13:00,19,10.5,10.505,10.495,10.505,9
20190101|2018-12-19 19:00,20,10.48,10.48,10.44,10.44,6
20190101|2018-12-20 08:30,20,10.445,10.475,10.44,10.44,14
20190101|2018-12-20 09:00,20,10.445,10.445,10.34,10.355,48
20190101|2018-12-20 09:30,20,10.35,10.375,10.33,10.375,56
20190101|2018-12-20 10:00,20,10.38,10.395,10.38,10.395,18
20190101|2018-12-20 10:30,20,10.395,10.455,10.395,10.455,17
20190101|2018-12-20 11:30,20,10.46,10.545,10.46,10.52,11
20190101|2018-12-20 12:00,20,10.515,10.54,10.495,10.54,6
20190101|2018-12-20 12:30,20,10.54,10.54,10.515,10.54,14
20190101|2018-12-20 13:00,20,10.555,10.555,10.5,10.505,37
20190101|2018-12-20 19:00,21,10.505,10.505,10.505,10.505,2
20190101|2018-12-20 20:30,21,10.505,10.505,10.505,10.505,3
20190101|2018-12-21 08:30,21,10.475,10.535,10.475,10.5,29
20190101|2018-12-21 09:00,21,10.52,10.52,10.495,10.52,11
20190101|2018-12-21 09:30,21,10.505,10.515,10.505,10.515,7
20190101|2018-12-21 10:00,21,10.505,10.53,10.5,10.51,25
20190101|2018-12-21 10:30,21,10.505,10.515,10.475,10.48,22
20190101|2018-12-21 11:00,21,10.485,10.485,10.485,10.485,2
20190101|2018-12-21 11:30,21,10.48,10.53,10.48,10.53,6
20190101|2018-12-21 12:00,21,10.535,10.535,10.53,10.53,3
20190101|2018-12-21 12:30,21,10.525,10.545,10.525,10.545,5
20190101|2018-12-21 13:00,21,10.54,10.565,10.53,10.555,18
20190101|2018-12-23 20:30,24,10.675,10.72,10.675,10.72,18
20190101|2018-12-24 08:30,24,10.615,10.69,10.605,10.605,4
20190101|2018-12-24 09:00,24,10.555,10.555,10.555,10.555,1
20190101|2018-12-24 09:30,24,10.575,10.575,10.49,10.49,16
20190101|2018-12-24 10:30,24,10.55,10.57,10.55,10.57,2
20190101|2018-12-26 08:30,26,10.345,10.36,10.29,10.29,78
20190101|2018-12-26 09:00,26,10.305,10.305,10.29,10.3,8
20190101|2018-12-26 09:30,26,10.29,10.325,10.29,10.325,26
20190101|2018-12-26 10:00,26,10.315,10.315,10.315,10.315,4
20190101|2018-12-26 10:30,26,10.35,10.35,10.35,10.35,2
20190101|2018-12-26 11:00,26,10.35,10.35,10.35,10.35,3
20190101|2018-12-26 11:30,26,10.35,10.35,10.35,10.35,9
20190101|2018-12-26 12:00,26,10.35,10.35,10.35,10.35,4
20190101|2018-12-26 12:30,26,10.35,10.35,10.315,10.315,15
20190101|2018-12-26 13:00,26,10.32,10.335,10.32,10.335,6
20190101|2018-12-26 19:00,27,10.31,10.31,10.31,10.31,8
20190101|2018-12-27 08:30,27,10.29,10.295,10.25,10.25,38
20190101|2018-12-27 09:00,27,10.25,10.25,10.21,10.21,26
20190101|2018-12-27 09:30,27,10.19,10.23,10.19,10.23,6
20190101|2018-12-27 10:00,27,10.195,10.195,10.175,10.175,6
20190101|2018-12-27 10:30,27,10.135,10.135,10.12,10.12,10
20190101|2018-12-27 11:00,27,10.05,10.05,10.03,10.03,4
20190101|2018-12-27 11:30,27,10.06,10.125,10.06,10.125,2
20190101|2018-12-27 12:00,27,10.15,10.15,10.15,10.15,1
20190101|2018-12-27 13:00,27,10.125,10.125,10.125,10.125,1
20190101|2018-12-28 08:30,28,10.125,10.125,10,10,22
20190101|2018-12-28 09:00,28,10.005,10.015,9.99,9.99,62
20190101|2018-12-28 09:30,28,9.99,9.99,9.99,9.99,2
20190101|2018-12-28 10:00,28,9.99,9.99,9.985,9.985,6
20190101|2018-12-28 10:30,28,9.995,9.995,9.995,9.995,1
20190101|2018-12-28 11:00,28,9.98,9.98,9.98,9.98,1
20190101|2018-12-28 12:30,28,10.025,10.04,10.025,10.04,3
20190101|2018-12-28 13:00,28,10.02,10.025,10.02,10.025,8
20190101|2018-12-31 09:00,31,10.1,10.1,10.1,10.1,1
20190101|2018-12-31 09:30,31,10.06,10.06,10.05,10.05,10
20190101|2019-01-03 10:00,3,10.105,10.105,10.1,10.1,11
20190101|2019-01-03 11:00,3,10.1,10.1,10.1,10.1,19
20190301|2018-07-20 12:30,20,12,12,12,12,1
20190301|2018-07-23 09:00,23,12,12,12,12,9
20190301|2018-07-23 09:30,23,12,12,12,12,6
20190301|2018-07-23 10:00,23,12,12,12,12,10
20190301|2018-07-23 10:30,23,12,12,12,12,1
20190301|2018-08-23 08:30,23,11,11.015,11,11,18
20190301|2018-08-23 09:00,23,11,11,11,11,1
20190301|2018-08-23 09:30,23,11,11,11,11,8
20190301|2018-08-23 10:00,23,10.95,10.95,10.95,10.95,3
20190301|2018-08-23 10:30,23,10.95,10.95,10.95,10.95,2
20190301|2018-08-24 08:30,24,11,11,11,11,8
20190301|2018-08-24 10:00,24,11,11,11,11,3
20190301|2018-08-24 11:00,24,11,11,11,11,3
20190301|2018-08-24 12:30,24,11,11,11,11,4
20190301|2018-08-24 13:00,24,11,11,11,11,12
20190301|2018-08-27 08:30,27,11,11,11,11,1
20190301|2018-08-27 09:00,27,10.9,10.9,10.9,10.9,5
20190301|2018-08-27 09:30,27,10.9,10.9,10.9,10.9,2
20190301|2018-08-28 09:00,28,10.72,10.72,10.72,10.72,1
20190301|2018-08-28 10:30,28,11,11,11,11,11
20190301|2018-08-28 11:00,28,10.97,10.97,10.97,10.97,1
20190301|2018-08-28 11:30,28,10.97,10.97,10.97,10.97,2
20190301|2018-08-28 12:30,28,10.905,10.905,10.9,10.9,3
20190301|2018-08-28 13:00,28,10.905,10.925,10.9,10.925,3
20190301|2018-08-29 08:30,29,10.95,11,10.945,10.945,15
20190301|2018-08-29 09:00,29,10.96,11,10.96,10.985,25
20190301|2018-08-29 09:30,29,11,11.025,11,11.02,26
20190301|2018-08-29 10:00,29,11.07,11.07,11.02,11.02,5
20190301|2018-08-29 10:30,29,11.085,11.095,11.085,11.095,2
20190301|2018-08-29 11:00,29,11.075,11.075,11.05,11.05,5
20190301|2018-08-29 12:00,29,11.05,11.05,11.02,11.02,10
20190301|2018-08-29 12:30,29,11.065,11.065,11.065,11.065,1
20190301|2018-08-29 13:00,29,11.08,11.08,11.05,11.05,4
20190301|2018-08-31 13:00,31,11.07,11.07,11.07,11.07,2
20190301|2018-09-04 13:00,4,11.035,11.035,11.035,11.035,1
20190301|2018-09-05 08:30,5,11.065,11.095,11.06,11.095,19
20190301|2018-09-05 09:00,5,11.08,11.095,11.08,11.095,10
20190301|2018-09-05 09:30,5,11.095,11.095,11.095,11.095,4
20190301|2018-09-05 10:00,5,11.075,11.095,11.075,11.095,5
20190301|2018-09-05 10:30,5,11.055,11.055,11.055,11.055,2
20190301|2018-09-05 11:00,5,11.055,11.055,11.03,11.03,5
20190301|2018-09-05 12:00,5,11.035,11.035,11.035,11.035,4
20190301|2018-09-05 13:00,5,11.03,11.155,11.03,11.155,30
20190301|2018-09-06 08:30,6,11.055,11.055,11.055,11.055,2
20190301|2018-09-06 09:00,6,11.055,11.085,11.055,11.085,3
20190301|2018-09-06 09:30,6,11.085,11.085,11.085,11.085,4
20190301|2018-09-06 10:00,6,11.085,11.1,11.085,11.1,21
20190301|2018-09-06 10:30,6,11.1,11.1,11.1,11.1,4
20190301|2018-09-06 11:00,6,11.14,11.14,11.14,11.14,1
20190301|2018-09-07 11:30,7,11.095,11.095,11.095,11.095,7
20190301|2018-09-07 12:00,7,11.095,11.095,11.095,11.095,2
20190301|2018-09-07 13:00,7,11.125,11.14,11.125,11.14,8
20190301|2018-09-10 08:30,10,11.175,11.2,11.175,11.2,19
20190301|2018-09-10 09:00,10,11.2,11.2,11.09,11.09,3
20190301|2018-09-10 12:00,10,11.105,11.105,11.1,11.1,2
20190301|2018-09-10 12:30,10,11.1,11.1,11.1,11.1,6
20190301|2018-09-10 13:00,10,11.1,11.12,11.1,11.12,8
20190301|2018-09-11 09:00,11,11.12,11.125,11.12,11.125,3
20190301|2018-09-11 10:00,11,11.17,11.17,11.17,11.17,7
20190301|2018-09-11 13:00,11,10.96,10.96,10.96,10.96,2
20190301|2018-09-11 19:30,12,11.045,11.05,11.045,11.05,7
20190301|2018-09-12 13:00,12,10.97,10.97,10.96,10.97,7
20190301|2018-09-13 10:00,13,11.045,11.05,11.045,11.05,5
20190301|2018-09-14 08:30,14,10.97,10.97,10.97,10.97,1
20190301|2018-09-14 09:00,14,10.835,10.835,10.835,10.835,1
20190301|2018-09-14 09:30,14,10.835,10.835,10.835,10.835,1
20190301|2018-09-14 11:00,14,10.775,10.775,10.765,10.765,2
20190301|2018-09-14 11:30,14,10.775,10.775,10.775,10.775,1
20190301|2018-09-14 13:00,14,10.8,10.8,10.79,10.79,2
20190301|2018-09-17 11:00,17,10.67,10.67,10.67,10.67,1
20190301|2018-09-17 13:00,17,10.64,10.64,10.585,10.585,5
20190301|2018-09-18 09:00,18,10.5,10.5,10.44,10.44,4
20190301|2018-09-18 13:00,18,10.33,10.33,10.32,10.33,10
20190301|2018-09-19 08:30,19,10.3,10.3,10,10,7
20190301|2018-09-19 09:00,19,10.05,10.05,10.05,10.05,2
20190301|2018-09-19 09:30,19,10.1,10.1,10.1,10.1,1
20190301|2018-09-19 10:30,19,10.15,10.15,10.15,10.15,2
20190301|2018-09-19 11:30,19,10.15,10.15,10.15,10.15,5
20190301|2018-09-19 13:00,19,10.11,10.11,10.085,10.1,10
20190301|2018-09-20 08:30,20,10.05,10.05,10.05,10.05,2
20190301|2018-09-20 12:00,20,10.255,10.255,10.255,10.255,2
20190301|2018-09-20 13:00,20,10.255,10.255,10.19,10.19,4
20190301|2018-09-21 08:30,21,10.1,10.1,10.1,10.1,1
20190301|2018-09-21 13:00,21,10.205,10.205,10.18,10.205,11
20190301|2018-09-24 13:00,24,10.12,10.13,10.12,10.13,4
20190301|2018-09-25 10:30,25,10.16,10.16,10.16,10.16,2
20190301|2018-09-25 11:00,25,10.16,10.16,10.16,10.16,1
20190301|2018-09-25 12:00,25,10.17,10.17,10.17,10.17,1
20190301|2018-09-25 12:30,25,10.17,10.17,10.17,10.17,1
20190301|2018-09-25 13:00,25,10.175,10.175,10.155,10.155,9
20190301|2018-09-25 19:00,26,10.15,10.15,10.15,10.15,2
20190301|2018-09-26 08:30,26,10.16,10.16,10.16,10.16,2
20190301|2018-09-26 10:30,26,10.14,10.16,10.14,10.16,5
20190301|2018-09-26 11:00,26,10.16,10.16,10.16,10.16,1
20190301|2018-09-26 12:00,26,10.15,10.15,10.15,10.15,2
20190301|2018-09-26 12:30,26,10.15,10.16,10.15,10.16,7
20190301|2018-09-26 13:00,26,10.13,10.13,10.115,10.12,6
20190301|2018-09-27 09:00,27,10.115,10.115,10.105,10.105,3
20190301|2018-09-27 09:30,27,10.105,10.105,10.105,10.105,1
20190301|2018-09-27 10:00,27,10.105,10.105,10.1,10.1,7
20190301|2018-09-27 10:30,27,10.1,10.1,10.055,10.055,5
20190301|2018-09-27 11:00,27,10.1,10.1,10.1,10.1,3
20190301|2018-09-27 11:30,27,10.1,10.1,10.1,10.1,4
20190301|2018-09-27 13:00,27,10.195,10.195,10.195,10.195,1
20190301|2018-09-27 19:00,28,10.14,10.15,10.135,10.15,5
20190301|2018-09-28 09:30,28,10.15,10.15,10.15,10.15,1
20190301|2018-09-28 10:30,28,10.12,10.12,10.12,10.12,1
20190301|2018-09-28 11:30,28,10.105,10.105,10.1,10.1,5
20190301|2018-09-28 12:30,28,10.125,10.125,10.125,10.125,1
20190301|2018-10-01 08:30,1,10.1,10.1,10.1,10.1,1
20190301|2018-10-01 09:30,1,10.12,10.17,10.12,10.17,4
20190301|2018-10-01 10:00,1,10.17,10.195,10.17,10.18,6
20190301|2018-10-01 12:00,1,10.395,10.395,10.395,10.395,1
20190301|2018-10-01 13:00,1,10.45,10.45,10.45,10.45,1
20190301|2018-10-02 10:00,2,10.435,10.435,10.435,10.435,1
20190301|2018-10-02 12:00,2,10.455,10.455,10.455,10.455,1
20190301|2018-10-02 13:00,2,10.525,10.555,10.5,10.5,19
20190301|2018-10-03 08:30,3,10.7,10.75,10.7,10.75,6
20190301|2018-10-03 09:00,3,10.75,10.755,10.745,10.745,7
20190301|2018-10-03 13:00,3,10.73,10.76,10.73,10.76,3
20190301|2018-10-04 08:30,4,10.84,11,10.84,11,47
20190301|2018-10-04 09:30,4,11.05,11.05,11.05,11.05,3
20190301|2018-10-04 10:00,4,11.05,11.05,11.02,11.02,17
20190301|2018-10-04 10:30,4,11.05,11.05,11.04,11.04,5
20190301|2018-10-04 11:00,4,11.04,11.04,11,11.02,10
20190301|2018-10-04 12:00,4,11.05,11.06,11.05,11.06,2
20190301|2018-10-04 12:30,4,11.05,11.05,11.04,11.04,7
20190301|2018-10-04 13:00,4,11.03,11.03,11.03,11.03,1
20190301|2018-10-05 08:30,5,11.1,11.1,11.1,11.1,6
20190301|2018-10-05 13:00,5,11.12,11.19,11.12,11.19,7
20190301|2018-10-08 09:00,8,11.15,11.15,11.15,11.15,2
20190301|2018-10-08 11:30,8,11.135,11.135,11.135,11.135,2
20190301|2018-10-08 12:30,8,11.035,11.05,11.035,11.05,5
20190301|2018-10-09 08:30,9,11.15,11.25,11.15,11.25,2
20190301|2018-10-09 09:30,9,11.25,11.25,11.25,11.25,1
20190301|2018-10-09 10:30,9,11.26,11.3,11.26,11.27,5
20190301|2018-10-09 11:00,9,11.25,11.25,11.25,11.25,3
20190301|2018-10-09 13:00,9,11.25,11.25,11.25,11.25,1
20190301|2018-10-09 20:00,10,11.24,11.24,11.24,11.24,1
20190301|2018-10-09 20:30,10,11.24,11.245,11.24,11.245,3
20190301|2018-10-10 08:30,10,11.25,11.315,11.25,11.31,15
20190301|2018-10-10 09:00,10,11.27,11.27,11.27,11.27,3
20190301|2018-10-10 09:30,10,11.295,11.295,11.295,11.295,1
20190301|2018-10-10 10:00,10,11.3,11.3,11.3,11.3,1
20190301|2018-10-10 10:30,10,11.27,11.27,11.27,11.27,3
20190301|2018-10-10 11:30,10,11.26,11.26,11.25,11.25,2
20190301|2018-10-10 12:00,10,11.27,11.27,11.23,11.23,3
20190301|2018-10-11 08:30,11,11.1,11.1,11.1,11.1,1
20190301|2018-10-11 09:00,11,10.9,10.9,10.815,10.815,8
20190301|2018-10-11 09:30,11,10.995,10.995,10.995,10.995,1
20190301|2018-10-11 10:00,11,11,11,11,11,5
20190301|2018-10-11 12:30,11,10.95,10.95,10.95,10.95,1
20190301|2018-10-11 13:00,11,10.985,10.995,10.92,10.92,7
20190301|2018-10-12 09:00,12,10.93,10.93,10.93,10.93,3
20190301|2018-10-12 10:00,12,10.965,10.965,10.965,10.965,1
20190301|2018-10-12 10:30,12,10.95,10.95,10.95,10.95,3
20190301|2018-10-12 11:00,12,10.98,11,10.98,11,3
20190301|2018-10-12 11:30,12,11,11.02,11,11.02,5
20190301|2018-10-12 12:00,12,11.01,11.01,11.01,11.01,1
20190301|2018-10-12 12:30,12,11.035,11.035,11.015,11.015,4
20190301|2018-10-15 08:30,15,10.92,10.925,10.855,10.855,8
20190301|2018-10-15 11:30,15,11.03,11.05,11.015,11.05,7
20190301|2018-10-15 12:00,15,11.04,11.055,11.04,11.055,4
20190301|2018-10-15 12:30,15,11.06,11.06,11.06,11.06,1
20190301|2018-10-15 13:00,15,11.05,11.06,11.05,11.06,2
20190301|2018-10-16 08:30,16,11.2,11.235,11.2,11.235,5
20190301|2018-10-16 09:00,16,11.175,11.175,11.145,11.145,2
20190301|2018-10-16 12:00,16,11.28,11.28,11.28,11.28,1
20190301|2018-10-17 09:30,17,11.25,11.25,11.25,11.25,3
20190301|2018-10-17 10:00,17,11.275,11.3,11.275,11.3,12
20190301|2018-10-17 10:30,17,11.275,11.285,11.275,11.285,3
20190301|2018-10-17 11:00,17,11.275,11.275,11.275,11.275,1
20190301|2018-10-17 13:00,17,11.23,11.23,11.21,11.21,4
20190301|2018-10-18 08:30,18,11.275,11.35,11.275,11.35,29
20190301|2018-10-18 09:00,18,11.35,11.35,11.335,11.35,39
20190301|2018-10-18 09:30,18,11.35,11.35,11.35,11.35,6
20190301|2018-10-18 10:00,18,11.35,11.36,11.35,11.35,24
20190301|2018-10-18 10:30,18,11.33,11.33,11.33,11.33,1
20190301|2018-10-18 11:00,18,11.34,11.34,11.34,11.34,1
20190301|2018-10-18 12:00,18,11.295,11.295,11.285,11.285,3
20190301|2018-10-18 12:30,18,11.295,11.295,11.295,11.295,4
20190301|2018-10-18 19:00,19,11.31,11.31,11.31,11.31,6
20190301|2018-10-18 19:30,19,11.31,11.31,11.31,11.31,2
20190301|2018-10-19 08:30,19,11.31,11.4,11.31,11.375,19
20190301|2018-10-19 09:00,19,11.405,11.41,11.405,11.41,4
20190301|2018-10-19 10:00,19,11.345,11.35,11.345,11.35,6
20190301|2018-10-19 10:30,19,11.34,11.34,11.34,11.34,1
20190301|2018-10-19 11:00,19,11.39,11.39,11.39,11.39,1
20190301|2018-10-19 11:30,19,11.39,11.39,11.39,11.39,2
20190301|2018-10-19 12:30,19,11.39,11.39,11.39,11.39,3
20190301|2018-10-19 13:00,19,11.39,11.4,11.375,11.4,7
20190301|2018-10-22 10:00,22,11.235,11.235,11.235,11.235,1
20190301|2018-10-22 12:00,22,11.13,11.13,11.13,11.13,1
20190301|2018-10-22 13:00,22,11.175,11.175,11.165,11.165,8
20190301|2018-10-23 10:00,23,11.235,11.235,11.235,11.235,5
20190301|2018-10-23 13:00,23,11.185,11.185,11.165,11.165,2
20190301|2018-10-24 09:00,24,11.1,11.1,11.1,11.1,2
20190301|2018-10-24 10:00,24,11.2,11.28,11.2,11.28,2
20190301|2018-10-24 10:30,24,11.275,11.28,11.275,11.28,2
20190301|2018-10-24 13:00,24,11.19,11.19,11.19,11.19,4
20190301|2018-10-25 08:30,25,11.155,11.155,11.12,11.12,2
20190301|2018-10-25 09:00,25,11.11,11.115,11.11,11.115,2
20190301|2018-10-25 09:30,25,11.105,11.11,11.065,11.075,11
20190301|2018-10-25 10:00,25,11.08,11.1,11.08,11.1,6
20190301|2018-10-25 10:30,25,11.15,11.15,11.15,11.15,1
20190301|2018-10-25 13:00,25,11.095,11.095,11.095,11.095,1
20190301|2018-10-26 08:30,26,11.115,11.115,11.115,11.115,1
20190301|2018-10-26 10:30,26,11.15,11.15,11.135,11.135,6
20190301|2018-10-26 11:00,26,11.12,11.12,11.05,11.05,17
20190301|2018-10-26 13:00,26,11.1,11.11,11.08,11.11,9
20190301|2018-10-29 08:30,29,11.1,11.1,10.75,10.775,12
20190301|2018-10-29 09:00,29,10.845,10.845,10.795,10.795,2
20190301|2018-10-29 09:30,29,10.795,10.795,10.78,10.78,2
20190301|2018-10-29 10:00,29,10.82,10.82,10.82,10.82,1
20190301|2018-10-29 11:00,29,10.82,10.82,10.815,10.815,3
20190301|2018-10-29 13:00,29,10.79,10.79,10.79,10.79,5
20190301|2018-10-30 08:30,30,10.7,10.72,10.625,10.625,5
20190301|2018-10-30 09:00,30,10.595,10.595,10.595,10.595,2
20190301|2018-10-30 09:30,30,10.585,10.595,10.585,10.595,5
20190301|2018-10-30 10:00,30,10.59,10.6,10.59,10.6,4
20190301|2018-10-30 10:30,30,10.6,10.6,10.6,10.6,2
20190301|2018-10-30 11:00,30,10.6,10.6,10.6,10.6,3
20190301|2018-10-30 11:30,30,10.6,10.6,10.6,10.6,3
20190301|2018-10-30 12:00,30,10.6,10.6,10.585,10.585,12
20190301|2018-10-30 13:00,30,10.59,10.59,10.59,10.59,6
20190301|2018-10-31 08:30,31,10.52,10.66,10.52,10.66,4
20190301|2018-10-31 10:00,31,10.64,10.64,10.64,10.64,4
20190301|2018-10-31 10:30,31,10.64,10.64,10.64,10.64,6
20190301|2018-10-31 11:00,31,10.625,10.625,10.605,10.605,6
20190301|2018-10-31 11:30,31,10.625,10.65,10.625,10.65,15
20190301|2018-10-31 12:00,31,10.63,10.63,10.625,10.625,4
20190301|2018-10-31 13:00,31,10.69,10.725,10.69,10.7,3
20190301|2018-11-01 08:30,1,10.66,10.925,10.66,10.9,11
20190301|2018-11-01 09:00,1,10.915,10.915,10.915,10.915,1
20190301|2018-11-01 10:00,1,10.915,10.95,10.915,10.95,18
20190301|2018-11-01 11:30,1,10.97,10.97,10.935,10.935,4
20190301|2018-11-01 12:00,1,10.9,10.9,10.865,10.865,8
20190301|2018-11-01 12:30,1,10.865,10.865,10.85,10.85,2
20190301|2018-11-01 13:00,1,10.825,10.825,10.825,10.825,1
20190301|2018-11-02 08:30,2,10.805,10.9,10.8,10.9,9
20190301|2018-11-02 10:30,2,10.92,10.92,10.92,10.92,1
20190301|2018-11-02 11:30,2,10.94,10.94,10.925,10.925,3
20190301|2018-11-02 13:00,2,10.955,10.955,10.955,10.955,1
20190301|2018-11-05 08:30,5,10.965,11,10.965,11,2
20190301|2018-11-05 09:30,5,10.995,10.995,10.99,10.99,2
20190301|2018-11-05 11:00,5,11.015,11.015,11.015,11.015,1
20190301|2018-11-05 13:00,5,10.955,10.955,10.955,10.955,2
20190301|2018-11-06 08:30,6,11.02,11.02,11.02,11.02,2
20190301|2018-11-06 09:30,6,10.95,10.95,10.95,10.95,1
20190301|2018-11-06 13:00,6,10.875,10.875,10.845,10.845,8
20190301|2018-11-07 08:30,7,10.91,10.91,10.91,10.91,1
20190301|2018-11-07 09:00,7,10.82,10.82,10.82,10.82,1
20190301|2018-11-07 12:00,7,10.895,10.895,10.895,10.895,1
20190301|2018-11-07 13:00,7,10.905,10.91,10.88,10.91,9
20190301|2018-11-07 20:00,8,10.9,10.9,10.9,10.9,1
20190301|2018-11-08 08:30,8,10.9,10.965,10.9,10.965,2
20190301|2018-11-08 09:00,8,10.905,10.905,10.905,10.905,1
20190301|2018-11-08 11:00,8,10.915,10.915,10.89,10.89,5
20190301|2018-11-08 11:30,8,10.885,10.885,10.885,10.885,4
20190301|2018-11-08 12:00,8,10.875,10.875,10.875,10.875,1
20190301|2018-11-08 13:00,8,10.875,10.875,10.875,10.875,1
20190301|2018-11-09 08:30,9,10.815,10.815,10.72,10.72,4
20190301|2018-11-09 09:00,9,10.71,10.715,10.71,10.715,7
20190301|2018-11-09 09:30,9,10.71,10.71,10.695,10.695,23
20190301|2018-11-09 11:00,9,10.72,10.77,10.72,10.77,2
20190301|2018-11-12 08:30,12,10.79,10.79,10.79,10.79,1
20190301|2018-11-13 08:30,13,10.88,11.025,10.88,11.025,36
20190301|2018-11-13 09:00,13,11.05,11.07,11.05,11.07,5
20190301|2018-11-13 09:30,13,11.05,11.105,11.05,11.105,5
20190301|2018-11-13 10:00,13,11.07,11.07,11.065,11.065,5
20190301|2018-11-13 11:30,13,11.045,11.045,11.045,11.045,9
20190301|2018-11-13 12:00,13,11.02,11.02,11.015,11.015,2
20190301|2018-11-13 12:30,13,11.015,11.015,11.015,11.015,2
20190301|2018-11-13 13:00,13,11.07,11.075,11.07,11.075,3
20190301|2018-11-14 08:30,14,11.09,11.16,11.09,11.15,9
20190301|2018-11-14 09:00,14,11.14,11.14,11.07,11.07,3
20190301|2018-11-14 10:00,14,11.055,11.055,11.055,11.055,1
20190301|2018-11-15 08:30,15,11.05,11.1,11.045,11.07,12
20190301|2018-11-15 09:30,15,11,11.01,11,11.01,3
20190301|2018-11-15 10:00,15,10.95,10.95,10.92,10.92,3
20190301|2018-11-15 10:30,15,10.81,10.88,10.805,10.88,3
20190301|2018-11-15 11:00,15,10.885,10.885,10.885,10.885,1
20190301|2018-11-15 11:30,15,10.93,10.93,10.93,10.93,1
20190301|2018-11-15 12:00,15,10.955,10.955,10.955,10.955,1
20190301|2018-11-15 13:00,15,10.92,10.92,10.9,10.92,8
20190301|2018-11-16 08:30,16,10.96,11.06,10.96,11.06,7
20190301|2018-11-16 09:00,16,11.045,11.07,11.045,11.065,5
20190301|2018-11-16 09:30,16,11.07,11.07,11.07,11.07,1
20190301|2018-11-16 10:30,16,11.06,11.06,11.06,11.06,4
20190301|2018-11-16 11:00,16,11.08,11.08,11.08,11.08,1
20190301|2018-11-16 11:30,16,11.07,11.07,11.06,11.065,16
20190301|2018-11-16 12:00,16,11.06,11.06,11.06,11.06,1
20190301|2018-11-16 12:30,16,11.08,11.09,11.08,11.08,6
20190301|2018-11-16 13:00,16,11.075,11.075,11.07,11.07,4
20190301|2018-11-18 20:30,19,11.07,11.1,11.07,11.1,8
20190301|2018-11-19 08:30,19,11.1,11.1,11.055,11.095,15
20190301|2018-11-19 09:30,19,11.08,11.08,11.075,11.075,2
20190301|2018-11-19 10:30,19,11.055,11.055,11,11,17
20190301|2018-11-19 11:00,19,10.98,10.985,10.965,10.965,6
20190301|2018-11-19 13:00,19,10.95,10.95,10.92,10.95,10
20190301|2018-11-20 08:30,20,10.96,10.96,10.815,10.815,14
20190301|2018-11-20 09:00,20,10.865,10.88,10.845,10.855,15
20190301|2018-11-20 09:30,20,10.84,10.89,10.835,10.89,18
20190301|2018-11-20 10:00,20,10.845,10.86,10.845,10.86,4
20190301|2018-11-20 10:30,20,10.865,10.865,10.865,10.865,1
20190301|2018-11-20 11:30,20,10.875,10.88,10.875,10.88,5
20190301|2018-11-20 12:00,20,10.885,10.925,10.875,10.91,9
20190301|2018-11-20 13:00,20,10.89,10.89,10.89,10.89,6
20190301|2018-11-21 08:30,21,10.925,10.98,10.925,10.98,9
20190301|2018-11-21 09:00,21,10.965,10.965,10.965,10.965,1
20190301|2018-11-21 09:30,21,10.945,10.945,10.945,10.945,1
20190301|2018-11-21 10:00,21,10.945,10.95,10.945,10.95,2
20190301|2018-11-21 11:00,21,10.935,10.935,10.935,10.935,1
20190301|2018-11-21 11:30,21,10.96,10.965,10.96,10.965,2
20190301|2018-11-21 12:00,21,10.95,10.95,10.95,10.95,1
20190301|2018-11-21 13:00,21,10.945,10.945,10.94,10.94,2
20190301|2018-11-23 08:30,23,10.895,10.915,10.895,10.915,2
20190301|2018-11-23 09:00,23,10.935,10.94,10.9,10.9,12
20190301|2018-11-23 09:30,23,10.85,10.875,10.845,10.875,12
20190301|2018-11-23 11:00,23,10.855,10.865,10.85,10.865,11
20190301|2018-11-23 11:30,23,10.91,10.915,10.91,10.91,8
20190301|2018-11-23 12:00,23,10.905,10.91,10.905,10.91,3
20190301|2018-11-26 09:00,26,10.93,10.93,10.9,10.9,4
20190301|2018-11-26 09:30,26,10.9,10.9,10.9,10.9,1
20190301|2018-11-26 10:00,26,10.93,10.95,10.93,10.95,3
20190301|2018-11-26 10:30,26,10.945,10.97,10.945,10.96,9
20190301|2018-11-26 12:00,26,10.94,10.96,10.94,10.96,3
20190301|2018-11-26 13:00,26,10.905,10.935,10.905,10.935,11
20190301|2018-11-26 20:00,27,10.91,10.91,10.91,10.91,1
20190301|2018-11-27 08:30,27,10.96,11.015,10.96,10.995,21
20190301|2018-11-27 09:00,27,10.975,10.975,10.945,10.945,2
20190301|2018-11-27 10:00,27,10.995,10.995,10.995,10.995,1
20190301|2018-11-27 10:30,27,11.01,11.01,11.01,11.01,1
20190301|2018-11-27 11:00,27,10.995,10.995,10.995,10.995,3
20190301|2018-11-27 12:00,27,10.98,10.98,10.98,10.98,1
20190301|2018-11-27 12:30,27,11,11,11,11,2
20190301|2018-11-27 13:00,27,11,11.015,11,11.015,2
20190301|2018-11-28 08:30,28,10.97,11.01,10.97,11.01,20
20190301|2018-11-28 09:30,28,10.99,10.99,10.99,10.99,1
20190301|2018-11-28 11:30,28,11,11,11,11,1
20190301|2018-11-28 12:00,28,11.005,11.005,11.005,11.005,1
20190301|2018-11-28 12:30,28,11.005,11.02,11.005,11.02,3
20190301|2018-11-28 13:00,28,11,11,11,11,3
20190301|2018-11-29 08:30,29,11,11.11,11,11.11,66
20190301|2018-11-29 09:00,29,11.065,11.065,11.065,11.065,1
20190301|2018-11-29 09:30,29,11.01,11.045,11.01,11.045,3
20190301|2018-11-29 10:30,29,11.05,11.05,11.03,11.045,7
20190301|2018-11-29 11:30,29,11.05,11.05,11.045,11.045,5
20190301|2018-11-29 12:30,29,11.035,11.105,11.035,11.105,25
20190301|2018-11-29 13:00,29,11.09,11.105,11.09,11.105,4
20190301|2018-11-30 08:30,30,11.09,11.09,10.885,10.885,13
20190301|2018-11-30 09:30,30,10.945,10.985,10.945,10.975,10
20190301|2018-11-30 10:30,30,10.98,11.03,10.98,11.03,20
20190301|2018-11-30 12:00,30,11.08,11.08,11.08,11.08,1
20190301|2018-11-30 13:00,30,11.055,11.08,11.055,11.055,7
20190301|2018-12-02 19:00,3,11.06,11.12,11.055,11.12,17
20190301|2018-12-02 19:30,3,11.08,11.08,11.08,11.08,1
20190301|2018-12-03 08:30,3,11.085,11.18,11.085,11.18,114
20190301|2018-12-03 09:00,3,11.185,11.235,11.185,11.215,29
20190301|2018-12-03 09:30,3,11.215,11.22,11.215,11.22,3
20190301|2018-12-03 10:00,3,11.215,11.245,11.215,11.245,23
20190301|2018-12-03 10:30,3,11.25,11.26,11.23,11.255,35
20190301|2018-12-03 11:00,3,11.245,11.25,11.245,11.25,3
20190301|2018-12-03 11:30,3,11.265,11.265,11.245,11.25,10
20190301|2018-12-03 12:00,3,11.235,11.24,11.17,11.2,23
20190301|2018-12-03 12:30,3,11.205,11.21,11.205,11.21,2
20190301|2018-12-03 13:00,3,11.19,11.19,11.12,11.12,9
20190301|2018-12-03 19:00,4,11.05,11.05,11.04,11.04,3
20190301|2018-12-04 08:30,4,11.15,11.165,11.07,11.165,50
20190301|2018-12-04 09:00,4,11.16,11.165,11.145,11.155,5
20190301|2018-12-04 09:30,4,11.185,11.19,11.17,11.17,6
20190301|2018-12-04 10:00,4,11.185,11.185,11.18,11.18,2
20190301|2018-12-04 10:30,4,11.165,11.2,11.165,11.2,2
20190301|2018-12-04 11:00,4,11.155,11.155,11.155,11.155,4
20190301|2018-12-04 11:30,4,11.16,11.16,11.14,11.14,6
20190301|2018-12-04 12:00,4,11.15,11.15,11.15,11.15,4
20190301|2018-12-04 12:30,4,11.16,11.16,11.155,11.155,2
20190301|2018-12-04 13:00,4,11.14,11.15,11.14,11.15,3
20190301|2018-12-05 08:30,5,11.09,11.1,11.04,11.06,36
20190301|2018-12-05 09:00,5,11.05,11.05,11.05,11.05,1
20190301|2018-12-05 09:30,5,11.065,11.065,11.05,11.05,9
20190301|2018-12-05 10:00,5,11.035,11.035,10.98,10.98,6
20190301|2018-12-05 10:30,5,11.005,11.03,10.995,10.995,11
20190301|2018-12-05 12:30,5,11.02,11.05,11.02,11.05,2
20190301|2018-12-05 13:00,5,11.04,11.04,10.995,11,5
20190301|2018-12-06 08:30,6,11.16,11.16,11.025,11.025,55
20190301|2018-12-06 09:00,6,11.045,11.065,11.045,11.065,2
20190301|2018-12-06 09:30,6,11.06,11.085,11.06,11.085,6
20190301|2018-12-06 10:00,6,11.095,11.095,11.09,11.09,2
20190301|2018-12-06 10:30,6,11.095,11.115,11.085,11.115,14
20190301|2018-12-06 11:30,6,11.1,11.1,11.07,11.07,8
20190301|2018-12-06 12:00,6,11.06,11.06,11.06,11.06,1
20190301|2018-12-06 12:30,6,11.045,11.045,11.045,11.045,2
20190301|2018-12-06 13:00,6,11.025,11.025,11.02,11.02,13
20190301|2018-12-07 08:30,7,10.98,11.01,10.94,11.01,9
20190301|2018-12-07 09:00,7,10.985,10.995,10.975,10.995,5
20190301|2018-12-07 10:30,7,11,11,11,11,2
20190301|2018-12-07 11:30,7,10.97,10.985,10.96,10.96,6
20190301|2018-12-07 12:00,7,10.945,10.98,10.945,10.98,2
20190301|2018-12-07 13:00,7,10.98,10.98,10.95,10.95,4
20190301|2018-12-09 19:30,10,10.9,10.91,10.9,10.91,2
20190301|2018-12-10 08:30,10,10.9,10.9,10.765,10.795,77
20190301|2018-12-10 09:00,10,10.795,10.875,10.795,10.84,46
20190301|2018-12-10 09:30,10,10.835,10.845,10.83,10.845,14
20190301|2018-12-10 10:00,10,10.83,10.83,10.82,10.83,10
20190301|2018-12-10 10:30,10,10.81,10.81,10.79,10.8,9
20190301|2018-12-10 11:00,10,10.8,10.835,10.8,10.83,19
20190301|2018-12-10 11:30,10,10.82,10.865,10.82,10.865,8
20190301|2018-12-10 12:00,10,10.875,10.97,10.875,10.95,35
20190301|2018-12-10 12:30,10,10.955,10.965,10.94,10.94,5
20190301|2018-12-10 13:00,10,10.94,10.94,10.85,10.86,16
20190301|2018-12-11 08:30,11,10.82,10.87,10.8,10.855,31
20190301|2018-12-11 09:00,11,10.855,10.92,10.84,10.85,36
20190301|2018-12-11 09:30,11,10.845,10.845,10.845,10.845,1
20190301|2018-12-11 10:00,11,10.84,10.845,10.84,10.845,2
20190301|2018-12-11 10:30,11,10.85,10.85,10.85,10.85,3
20190301|2018-12-11 11:00,11,10.85,10.85,10.83,10.84,14
20190301|2018-12-11 11:30,11,10.835,10.84,10.835,10.84,8
20190301|2018-12-11 12:00,11,10.84,10.84,10.84,10.84,3
20190301|2018-12-11 12:30,11,10.84,10.84,10.83,10.835,4
20190301|2018-12-11 13:00,11,10.835,10.855,10.82,10.82,10
20190301|2018-12-11 20:00,12,10.83,10.83,10.83,10.83,1
20190301|2018-12-12 08:30,12,10.8,10.835,10.8,10.83,5
20190301|2018-12-12 09:00,12,10.83,10.835,10.815,10.815,8
20190301|2018-12-12 09:30,12,10.805,10.805,10.785,10.79,11
20190301|2018-12-12 10:00,12,10.785,10.785,10.775,10.775,6
20190301|2018-12-12 10:30,12,10.775,10.785,10.71,10.72,36
20190301|2018-12-12 11:00,12,10.71,10.72,10.705,10.705,13
20190301|2018-12-12 12:00,12,10.72,10.72,10.7,10.71,11
20190301|2018-12-12 12:30,12,10.705,10.71,10.7,10.7,21
20190301|2018-12-12 13:00,12,10.705,10.72,10.7,10.7,43
20190301|2018-12-12 20:00,13,10.7,10.7,10.7,10.7,1
20190301|2018-12-13 08:30,13,10.71,10.71,10.69,10.695,11
20190301|2018-12-13 09:00,13,10.695,10.73,10.69,10.69,40
20190301|2018-12-13 09:30,13,10.685,10.685,10.61,10.61,30
20190301|2018-12-13 10:00,13,10.62,10.63,10.585,10.595,41
20190301|2018-12-13 10:30,13,10.595,10.595,10.58,10.58,29
20190301|2018-12-13 11:00,13,10.585,10.64,10.585,10.615,14
20190301|2018-12-13 11:30,13,10.605,10.635,10.605,10.635,4
20190301|2018-12-13 12:00,13,10.61,10.635,10.61,10.62,18
20190301|2018-12-13 12:30,13,10.615,10.615,10.605,10.605,6
20190301|2018-12-13 13:00,13,10.61,10.615,10.6,10.6,10
20190301|2018-12-13 19:00,14,10.6,10.6,10.6,10.6,1
20190301|2018-12-14 08:30,14,10.61,10.61,10.58,10.58,9
20190301|2018-12-14 09:00,14,10.58,10.59,10.515,10.515,90
20190301|2018-12-14 09:30,14,10.515,10.52,10.5,10.5,40
20190301|2018-12-14 10:00,14,10.51,10.515,10.5,10.51,43
20190301|2018-12-14 10:30,14,10.515,10.545,10.515,10.545,27
20190301|2018-12-14 11:00,14,10.54,10.63,10.54,10.625,42
20190301|2018-12-14 11:30,14,10.625,10.72,10.625,10.715,12
20190301|2018-12-14 12:00,14,10.7,10.745,10.7,10.745,9
20190301|2018-12-14 12:30,14,10.695,10.73,10.69,10.69,14
20190301|2018-12-14 13:00,14,10.69,10.705,10.69,10.7,10
20190301|2018-12-17 08:30,17,10.7,10.765,10.695,10.76,27
20190301|2018-12-17 09:00,17,10.76,10.76,10.74,10.74,51
20190301|2018-12-17 09:30,17,10.735,10.735,10.705,10.71,42
20190301|2018-12-17 10:00,17,10.705,10.705,10.69,10.69,15
20190301|2018-12-17 10:30,17,10.69,10.705,10.685,10.685,17
20190301|2018-12-17 11:00,17,10.685,10.695,10.685,10.695,34
20190301|2018-12-17 11:30,17,10.695,10.71,10.69,10.71,18
20190301|2018-12-17 12:00,17,10.695,10.695,10.695,10.695,2
20190301|2018-12-17 12:30,17,10.695,10.695,10.68,10.68,34
20190301|2018-12-17 13:00,17,10.685,10.7,10.68,10.69,23
20190301|2018-12-17 19:00,18,10.71,10.71,10.7,10.7,4
20190301|2018-12-17 20:00,18,10.695,10.695,10.695,10.695,2
20190301|2018-12-18 08:30,18,10.785,10.815,10.715,10.74,21
20190301|2018-12-18 09:00,18,10.705,10.73,10.7,10.7,23
20190301|2018-12-18 09:30,18,10.705,10.71,10.685,10.695,10
20190301|2018-12-18 10:00,18,10.675,10.69,10.675,10.675,8
20190301|2018-12-18 10:30,18,10.7,10.73,10.695,10.73,9
20190301|2018-12-18 11:00,18,10.725,10.75,10.725,10.75,7
20190301|2018-12-18 11:30,18,10.745,10.745,10.72,10.72,7
20190301|2018-12-18 12:00,18,10.72,10.72,10.685,10.69,13
20190301|2018-12-18 12:30,18,10.685,10.695,10.685,10.695,6
20190301|2018-12-18 13:00,18,10.69,10.69,10.64,10.675,23
20190301|2018-12-18 19:00,19,10.735,10.78,10.735,10.78,17
20190301|2018-12-18 19:30,19,10.755,10.76,10.755,10.76,3
20190301|2018-12-19 08:30,19,10.69,10.69,10.63,10.65,9
20190301|2018-12-19 09:00,19,10.685,10.685,10.64,10.65,45
20190301|2018-12-19 09:30,19,10.635,10.635,10.615,10.625,19
20190301|2018-12-19 10:00,19,10.615,10.62,10.59,10.59,52
20190301|2018-12-19 10:30,19,10.605,10.625,10.595,10.625,12
20190301|2018-12-19 11:00,19,10.605,10.61,10.59,10.59,12
20190301|2018-12-19 11:30,19,10.6,10.6,10.585,10.585,8
20190301|2018-12-19 12:00,19,10.585,10.605,10.585,10.605,10
20190301|2018-12-19 12:30,19,10.615,10.625,10.615,10.615,16
20190301|2018-12-19 13:00,19,10.61,10.63,10.61,10.61,10
20190301|2018-12-19 19:00,20,10.6,10.6,10.545,10.545,14
20190301|2018-12-20 08:30,20,10.58,10.595,10.555,10.555,21
20190301|2018-12-20 09:00,20,10.565,10.565,10.45,10.455,91
20190301|2018-12-20 09:30,20,10.45,10.475,10.425,10.475,71
20190301|2018-12-20 10:00,20,10.475,10.49,10.475,10.485,20
20190301|2018-12-20 10:30,20,10.49,10.545,10.49,10.535,42
20190301|2018-12-20 11:00,20,10.555,10.575,10.555,10.575,2
20190301|2018-12-20 11:30,20,10.565,10.625,10.565,10.615,7
20190301|2018-12-20 12:00,20,10.585,10.625,10.585,10.625,9
20190301|2018-12-20 12:30,20,10.615,10.635,10.6,10.635,8
20190301|2018-12-20 13:00,20,10.64,10.65,10.59,10.59,20
20190301|2018-12-20 20:00,21,10.605,10.605,10.605,10.605,2
20190301|2018-12-20 20:30,21,10.595,10.595,10.595,10.595,3
20190301|2018-12-21 08:30,21,10.57,10.64,10.57,10.595,35
20190301|2018-12-21 09:00,21,10.6,10.61,10.6,10.605,5
20190301|2018-12-21 09:30,21,10.605,10.605,10.59,10.595,19
20190301|2018-12-21 10:00,21,10.6,10.61,10.585,10.585,41
20190301|2018-12-21 10:30,21,10.59,10.61,10.56,10.565,36
20190301|2018-12-21 11:00,21,10.555,10.575,10.555,10.575,5
20190301|2018-12-21 11:30,21,10.6,10.625,10.6,10.625,10
20190301|2018-12-21 12:00,21,10.625,10.625,10.625,10.625,3
20190301|2018-12-21 12:30,21,10.62,10.64,10.62,10.64,2
20190301|2018-12-21 13:00,21,10.64,10.655,10.625,10.625,23
20190301|2018-12-23 19:00,24,10.67,10.78,10.67,10.78,21
20190301|2018-12-23 20:30,24,10.76,10.8,10.76,10.8,18
20190301|2018-12-24 08:30,24,10.71,10.79,10.71,10.71,28
20190301|2018-12-24 09:00,24,10.715,10.72,10.645,10.645,13
20190301|2018-12-24 09:30,24,10.635,10.67,10.58,10.585,42
20190301|2018-12-24 10:00,24,10.575,10.575,10.575,10.575,2
20190301|2018-12-24 10:30,24,10.565,10.655,10.515,10.515,16
20190301|2018-12-24 11:00,24,10.53,10.605,10.47,10.47,26
20190301|2018-12-24 11:30,24,10.465,10.5,10.465,10.495,15
20190301|2018-12-24 12:00,24,10.495,10.495,10.49,10.49,3
20190301|2018-12-26 08:30,26,10.435,10.505,10.355,10.355,78
20190301|2018-12-26 09:00,26,10.36,10.365,10.35,10.35,40
20190301|2018-12-26 09:30,26,10.34,10.37,10.335,10.37,43
20190301|2018-12-26 10:00,26,10.385,10.41,10.38,10.39,19
20190301|2018-12-26 10:30,26,10.385,10.42,10.38,10.4,23
20190301|2018-12-26 11:00,26,10.395,10.4,10.39,10.4,11
20190301|2018-12-26 11:30,26,10.42,10.43,10.395,10.42,24
20190301|2018-12-26 12:00,26,10.42,10.42,10.395,10.395,13
20190301|2018-12-26 12:30,26,10.395,10.4,10.38,10.4,22
20190301|2018-12-26 13:00,26,10.395,10.395,10.36,10.37,23
20190301|2018-12-26 19:00,27,10.395,10.395,10.395,10.395,3
20190301|2018-12-26 19:30,27,10.395,10.395,10.395,10.395,1
20190301|2018-12-27 08:30,27,10.36,10.39,10.285,10.285,71
20190301|2018-12-27 09:00,27,10.28,10.29,10.265,10.275,60
20190301|2018-12-27 09:30,27,10.275,10.28,10.27,10.28,17
20190301|2018-12-27 10:00,27,10.27,10.28,10.22,10.22,113
20190301|2018-12-27 10:30,27,10.205,10.22,10.105,10.12,141
20190301|2018-12-27 11:00,27,10.12,10.175,10.11,10.175,28
20190301|2018-12-27 11:30,27,10.16,10.255,10.16,10.255,22
20190301|2018-12-27 12:00,27,10.26,10.32,10.26,10.26,59
20190301|2018-12-27 12:30,27,10.25,10.29,10.23,10.235,16
20190301|2018-12-27 13:00,27,10.245,10.245,10.23,10.24,20
20190301|2018-12-28 08:30,28,10.295,10.295,10.23,10.26,65
20190301|2018-12-28 09:00,28,10.265,10.3,10.265,10.275,75
20190301|2018-12-28 09:30,28,10.295,10.295,10.245,10.26,68
20190301|2018-12-28 10:00,28,10.265,10.28,10.25,10.265,24
20190301|2018-12-28 10:30,28,10.28,10.28,10.26,10.265,14
20190301|2018-12-28 11:00,28,10.26,10.26,10.25,10.25,29
20190301|2018-12-28 11:30,28,10.25,10.275,10.25,10.265,15
20190301|2018-12-28 12:00,28,10.26,10.27,10.26,10.27,4
20190301|2018-12-28 12:30,28,10.27,10.295,10.265,10.285,29
20190301|2018-12-28 13:00,28,10.285,10.31,10.275,10.3,39
20190301|2018-12-30 19:00,31,10.32,10.395,10.32,10.395,12
20190301|2018-12-30 19:30,31,10.395,10.41,10.395,10.41,3
20190301|2018-12-30 20:30,31,10.42,10.42,10.42,10.42,1
20190301|2018-12-31 08:30,31,10.34,10.36,10.29,10.315,121
20190301|2018-12-31 09:00,31,10.325,10.37,10.3,10.32,43
20190301|2018-12-31 09:30,31,10.32,10.37,10.32,10.325,33
20190301|2018-12-31 10:00,31,10.32,10.355,10.32,10.345,19
20190301|2018-12-31 10:30,31,10.345,10.345,10.33,10.335,22
20190301|2018-12-31 11:00,31,10.34,10.38,10.33,10.355,17
20190301|2018-12-31 11:30,31,10.355,10.355,10.345,10.35,5
20190301|2018-12-31 12:00,31,10.35,10.365,10.35,10.36,7
20190301|2018-12-31 12:30,31,10.355,10.355,10.35,10.355,6
20190301|2018-12-31 13:00,31,10.355,10.38,10.35,10.365,23
20190301|2019-01-02 08:30,2,10.37,10.525,10.355,10.395,76
20190301|2019-01-02 09:00,2,10.4,10.5,10.4,10.475,37
20190301|2019-01-02 09:30,2,10.46,10.46,10.44,10.44,14
20190301|2019-01-02 10:00,2,10.45,10.48,10.445,10.445,39
20190301|2019-01-02 10:30,2,10.455,10.465,10.445,10.455,13
20190301|2019-01-02 11:00,2,10.445,10.455,10.44,10.445,11
20190301|2019-01-02 11:30,2,10.465,10.465,10.42,10.43,38
20190301|2019-01-02 12:00,2,10.42,10.42,10.27,10.315,94
20190301|2019-01-02 12:30,2,10.315,10.39,10.27,10.39,47
20190301|2019-01-02 13:00,2,10.37,10.37,10.34,10.355,34
20190301|2019-01-02 20:00,3,10.365,10.365,10.36,10.36,2
20190301|2019-01-02 20:30,3,10.36,10.36,10.36,10.36,1
20190301|2019-01-03 08:30,3,10.35,10.395,10.28,10.305,53
20190301|2019-01-03 09:00,3,10.305,10.395,10.305,10.395,42
20190301|2019-01-03 09:30,3,10.39,10.405,10.365,10.385,22
20190301|2019-01-03 10:00,3,10.38,10.405,10.36,10.36,36
20190301|2019-01-03 10:30,3,10.37,10.37,10.325,10.35,92
20190301|2019-01-03 11:00,3,10.365,10.39,10.36,10.39,35
20190301|2019-01-03 11:30,3,10.4,10.415,10.395,10.415,7
20190301|2019-01-03 12:00,3,10.42,10.475,10.42,10.475,40
20190301|2019-01-03 12:30,3,10.47,10.47,10.43,10.43,12
20190301|2019-01-03 13:00,3,10.44,10.455,10.425,10.44,16
20190301|2019-01-03 19:00,4,10.43,10.43,10.43,10.43,1
20190301|2019-01-03 20:00,4,10.43,10.43,10.43,10.43,1
20190301|2019-01-04 08:30,4,10.47,10.49,10.43,10.45,26
20190301|2019-01-04 09:00,4,10.43,10.43,10.395,10.4,19
20190301|2019-01-04 09:30,4,10.405,10.42,10.405,10.405,7
20190301|2019-01-04 10:00,4,10.415,10.45,10.415,10.43,32
20190301|2019-01-04 10:30,4,10.43,10.45,10.42,10.44,23
20190301|2019-01-04 11:00,4,10.44,10.44,10.44,10.44,1
20190301|2019-01-04 11:30,4,10.435,10.46,10.435,10.455,42
20190301|2019-01-04 12:00,4,10.44,10.44,10.44,10.44,1
20190301|2019-01-04 12:30,4,10.45,10.48,10.45,10.465,36
20190301|2019-01-04 13:00,4,10.465,10.495,10.465,10.485,23
20190301|2019-01-06 19:00,7,10.48,10.48,10.48,10.48,1
20190301|2019-01-06 20:00,7,10.5,10.5,10.5,10.5,15
20190301|2019-01-07 08:30,7,10.555,10.56,10.485,10.55,64
20190301|2019-01-07 09:00,7,10.54,10.61,10.54,10.61,60
20190301|2019-01-07 09:30,7,10.6,10.6,10.58,10.595,13
20190301|2019-01-07 10:00,7,10.6,10.61,10.595,10.605,120
20190301|2019-01-07 10:30,7,10.595,10.605,10.595,10.6,58
20190301|2019-01-07 11:00,7,10.6,10.6,10.585,10.585,36
20190301|2019-01-07 11:30,7,10.585,10.65,10.585,10.65,18
20190301|2019-01-07 12:00,7,10.64,10.64,10.625,10.63,13
20190301|2019-01-07 12:30,7,10.625,10.645,10.62,10.63,31
20190301|2019-01-07 13:00,7,10.625,10.69,10.625,10.685,62
20190301|2019-01-07 19:00,8,10.685,10.685,10.685,10.685,2
20190301|2019-01-07 19:30,8,10.685,10.685,10.685,10.685,4
20190301|2019-01-07 20:00,8,10.665,10.675,10.645,10.675,3
20190301|2019-01-07 20:30,8,10.665,10.68,10.665,10.68,2
20190301|2019-01-08 08:30,8,10.685,10.7,10.575,10.645,283
20190301|2019-01-08 09:00,8,10.665,10.68,10.665,10.665,41
20190301|2019-01-08 09:30,8,10.675,10.7,10.665,10.68,46
20190301|2019-01-08 10:00,8,10.69,10.71,10.69,10.71,16
20190301|2019-01-08 10:30,8,10.715,10.73,10.69,10.69,26
20190301|2019-01-08 11:00,8,10.7,10.715,10.695,10.7,52
20190301|2019-01-08 11:30,8,10.7,10.705,10.7,10.705,13
20190301|2019-01-08 12:00,8,10.73,10.74,10.73,10.74,4
20190301|2019-01-08 12:30,8,10.74,10.745,10.73,10.735,6
20190301|2019-01-08 13:00,8,10.735,10.75,10.73,10.74,30
20190301|2019-01-08 19:00,9,10.73,10.73,10.69,10.69,4
20190301|2019-01-08 20:30,9,10.695,10.7,10.695,10.7,2
20190301|2019-01-09 08:30,9,10.72,10.745,10.705,10.705,178
20190301|2019-01-09 09:00,9,10.705,10.75,10.705,10.71,43
20190301|2019-01-09 09:30,9,10.705,10.735,10.705,10.735,21
20190301|2019-01-09 10:00,9,10.73,10.77,10.725,10.77,28
20190301|2019-01-09 10:30,9,10.76,10.8,10.76,10.77,112
20190301|2019-01-09 11:00,9,10.77,10.81,10.76,10.805,136
20190301|2019-01-09 11:30,9,10.8,10.805,10.79,10.79,26
20190301|2019-01-09 12:00,9,10.79,10.8,10.785,10.79,26
20190301|2019-01-09 12:30,9,10.79,10.8,10.78,10.8,41
20190301|2019-01-09 13:00,9,10.79,10.815,10.79,10.815,33
20190301|2019-01-09 19:00,10,10.78,10.79,10.78,10.79,5
20190301|2019-01-09 19:30,10,10.79,10.79,10.79,10.79,1
20190301|2019-01-10 08:30,10,10.78,10.85,10.78,10.81,147
20190301|2019-01-10 09:00,10,10.81,10.83,10.81,10.825,31
20190301|2019-01-10 09:30,10,10.83,10.86,10.8,10.8,68
20190301|2019-01-10 10:00,10,10.8,10.825,10.8,10.82,24
20190301|2019-01-10 10:30,10,10.805,10.86,10.805,10.855,26
20190301|2019-01-10 11:00,10,10.855,10.855,10.8,10.81,20
20190301|2019-01-10 11:30,10,10.815,10.815,10.8,10.8,12
20190301|2019-01-10 12:00,10,10.81,10.845,10.81,10.835,41
20190301|2019-01-10 12:30,10,10.835,10.855,10.83,10.835,29
20190301|2019-01-10 13:00,10,10.835,10.86,10.83,10.855,36
20190301|2019-01-10 19:00,11,10.845,10.86,10.84,10.86,15
20190301|2019-01-10 19:30,11,10.85,10.85,10.85,10.85,2
20190301|2019-01-10 20:00,11,10.85,10.85,10.85,10.85,1
20190301|2019-01-10 20:30,11,10.86,10.86,10.855,10.86,10
20190301|2019-01-11 08:30,11,10.855,10.885,10.815,10.865,51
20190301|2019-01-11 09:00,11,10.865,10.93,10.865,10.895,93
20190301|2019-01-11 09:30,11,10.88,10.915,10.88,10.9,47
20190301|2019-01-11 10:00,11,10.91,10.92,10.9,10.905,24
20190301|2019-01-11 10:30,11,10.9,10.9,10.855,10.86,75
20190301|2019-01-11 11:00,11,10.855,10.855,10.775,10.79,32
20190301|2019-01-11 12:00,11,10.79,10.79,10.73,10.75,28
20190301|2019-01-11 12:30,11,10.735,10.78,10.685,10.7,56
20190301|2019-01-11 13:00,11,10.725,10.795,10.705,10.785,15
20190301|2019-01-13 19:00,14,10.77,10.77,10.75,10.75,16
20190301|2019-01-14 08:30,14,10.77,10.77,10.72,10.76,29
20190301|2019-01-14 09:00,14,10.76,10.795,10.76,10.795,4
20190301|2019-01-14 09:30,14,10.795,10.8,10.79,10.79,11
20190301|2019-01-14 10:00,14,10.79,10.79,10.75,10.76,41
20190301|2019-01-14 10:30,14,10.755,10.755,10.745,10.745,16
20190301|2019-01-14 11:00,14,10.735,10.735,10.65,10.65,39
20190301|2019-01-14 11:30,14,10.65,10.69,10.62,10.68,16
20190301|2019-01-14 12:30,14,10.645,10.645,10.63,10.645,10
20190301|2019-01-14 13:00,14,10.64,10.64,10.54,10.555,60
20190301|2019-01-15 08:30,15,10.585,10.585,10.34,10.43,140
20190301|2019-01-15 09:00,15,10.43,10.535,10.4,10.515,48
20190301|2019-01-15 09:30,15,10.52,10.55,10.52,10.53,39
20190301|2019-01-15 10:00,15,10.53,10.535,10.53,10.53,11
20190301|2019-01-15 10:30,15,10.53,10.535,10.48,10.505,32
20190301|2019-01-15 11:00,15,10.52,10.52,10.4,10.4,45
20190301|2019-01-15 11:30,15,10.41,10.41,10.38,10.38,21
20190301|2019-01-15 12:00,15,10.375,10.4,10.35,10.385,40
20190301|2019-01-15 12:30,15,10.38,10.405,10.38,10.4,14
20190301|2019-01-15 13:00,15,10.405,10.405,10.355,10.355,38
20190301|2019-01-15 19:00,16,10.35,10.36,10.35,10.36,4
20190301|2019-01-15 19:30,16,10.36,10.36,10.36,10.36,1
20190301|2019-01-15 20:00,16,10.36,10.36,10.36,10.36,2
20190301|2019-01-16 08:30,16,10.37,10.46,10.365,10.39,32
20190301|2019-01-16 09:00,16,10.4,10.47,10.4,10.47,14
20190301|2019-01-16 09:30,16,10.48,10.48,10.43,10.46,15
20190301|2019-01-16 10:00,16,10.44,10.44,10.425,10.435,7
20190301|2019-01-16 10:30,16,10.44,10.44,10.385,10.385,9
20190301|2019-01-16 11:00,16,10.39,10.435,10.375,10.4,7
20190301|2019-01-16 11:30,16,10.4,10.42,10.385,10.42,8
20190301|2019-01-16 12:00,16,10.43,10.43,10.405,10.43,8
20190301|2019-01-16 12:30,16,10.44,10.49,10.44,10.49,36
20190301|2019-01-16 13:00,16,10.495,10.495,10.45,10.45,11
20190301|2019-01-16 19:00,17,10.455,10.515,10.455,10.515,4
20190301|2019-01-17 08:30,17,10.515,10.65,10.495,10.51,97
20190301|2019-01-17 09:00,17,10.495,10.525,10.49,10.52,4
20190301|2019-01-17 09:30,17,10.525,10.525,10.5,10.5,4
20190301|2019-01-17 10:00,17,10.505,10.505,10.495,10.495,3
20190301|2019-01-17 10:30,17,10.495,10.495,10.495,10.495,1
20190301|2019-01-17 11:00,17,10.515,10.54,10.505,10.505,12
20190301|2019-01-17 12:00,17,10.535,10.535,10.5,10.505,6
20190301|2019-01-17 12:30,17,10.51,10.51,10.51,10.51,2
20190301|2019-01-17 13:00,17,10.51,10.52,10.49,10.49,11
20190301|2019-01-18 08:30,18,10.57,10.645,10.57,10.59,42
20190301|2019-01-18 09:00,18,10.57,10.57,10.535,10.54,11
20190301|2019-01-18 09:30,18,10.57,10.575,10.57,10.575,2
20190301|2019-01-18 10:00,18,10.565,10.58,10.565,10.58,6
20190301|2019-01-18 10:30,18,10.565,10.565,10.56,10.56,2
20190301|2019-01-18 11:00,18,10.555,10.66,10.54,10.66,36
20190301|2019-01-18 11:30,18,10.645,10.68,10.645,10.675,8
20190301|2019-01-18 12:00,18,10.68,10.685,10.64,10.64,16
20190301|2019-01-18 12:30,18,10.625,10.625,10.62,10.625,3
20190301|2019-01-18 13:00,18,10.63,10.67,10.605,10.655,31
20190301|2019-01-21 19:00,22,10.6,10.6,10.58,10.58,7
20190301|2019-01-22 08:30,22,10.605,10.815,10.605,10.75,146
20190301|2019-01-22 09:00,22,10.78,10.78,10.66,10.66,32
20190301|2019-01-22 09:30,22,10.68,10.69,10.68,10.69,5
20190301|2019-01-22 10:00,22,10.665,10.67,10.66,10.66,9
20190301|2019-01-22 10:30,22,10.645,10.655,10.645,10.655,3
20190301|2019-01-22 11:00,22,10.665,10.665,10.645,10.665,5
20190301|2019-01-22 11:30,22,10.665,10.67,10.64,10.64,9
20190301|2019-01-22 12:00,22,10.65,10.7,10.65,10.675,26
20190301|2019-01-22 12:30,22,10.7,10.705,10.68,10.68,3
20190301|2019-01-22 13:00,22,10.7,10.7,10.63,10.68,17
20190301|2019-01-22 19:00,23,10.65,10.675,10.65,10.675,12
20190301|2019-01-23 08:30,23,10.585,10.79,10.585,10.79,94
20190301|2019-01-23 09:00,23,10.78,10.83,10.765,10.77,67
20190301|2019-01-23 09:30,23,10.775,10.79,10.76,10.78,14
20190301|2019-01-23 10:00,23,10.77,10.775,10.735,10.745,13
20190301|2019-01-23 10:30,23,10.74,10.74,10.725,10.725,3
20190301|2019-01-23 11:00,23,10.74,10.74,10.74,10.74,2
20190301|2019-01-23 11:30,23,10.745,10.76,10.745,10.76,10
20190301|2019-01-23 12:30,23,10.75,10.775,10.75,10.775,24
20190301|2019-01-23 13:00,23,10.775,10.78,10.735,10.735,17
20190301|2019-01-23 19:00,24,10.73,10.73,10.73,10.73,9
20190301|2019-01-24 08:30,24,10.745,10.79,10.74,10.775,56
20190301|2019-01-24 09:00,24,10.785,10.8,10.765,10.8,61
20190301|2019-01-24 09:30,24,10.8,10.815,10.78,10.785,30
20190301|2019-01-24 10:00,24,10.785,10.785,10.76,10.76,31
20190301|2019-01-24 10:30,24,10.765,10.765,10.725,10.75,12
20190301|2019-01-24 11:00,24,10.75,10.75,10.75,10.75,3
20190301|2019-01-24 11:30,24,10.755,10.755,10.725,10.745,9
20190301|2019-01-24 12:00,24,10.74,10.74,10.69,10.705,20
20190301|2019-01-24 12:30,24,10.715,10.725,10.705,10.705,8
20190301|2019-01-24 13:00,24,10.68,10.695,10.67,10.68,17
20190301|2019-01-24 19:00,25,10.675,10.675,10.67,10.67,19
20190301|2019-01-24 20:30,25,10.675,10.675,10.675,10.675,4
20190301|2019-01-25 08:30,25,10.68,10.78,10.68,10.725,134
20190301|2019-01-25 09:00,25,10.725,10.73,10.65,10.725,51
20190301|2019-01-25 09:30,25,10.73,10.73,10.73,10.73,1
20190301|2019-01-25 10:00,25,10.695,10.695,10.665,10.665,5
20190301|2019-01-25 10:30,25,10.68,10.68,10.68,10.68,3
20190301|2019-01-25 11:00,25,10.67,10.67,10.67,10.67,1
20190301|2019-01-25 11:30,25,10.685,10.685,10.68,10.68,3
20190301|2019-01-25 12:30,25,10.69,10.69,10.69,10.69,4
20190301|2019-01-25 13:00,25,10.665,10.675,10.665,10.665,19
20190301|2019-01-28 08:30,28,10.7,10.79,10.67,10.775,96
20190301|2019-01-28 09:00,28,10.77,10.77,10.735,10.745,35
20190301|2019-01-28 09:30,28,10.75,10.75,10.735,10.74,12
20190301|2019-01-28 10:00,28,10.715,10.715,10.71,10.71,4
20190301|2019-01-28 10:30,28,10.735,10.74,10.725,10.725,4
20190301|2019-01-28 11:00,28,10.72,10.72,10.705,10.705,5
20190301|2019-01-28 11:30,28,10.7,10.705,10.69,10.69,6
20190301|2019-01-28 12:00,28,10.69,10.7,10.69,10.7,2
20190301|2019-01-28 12:30,28,10.7,10.725,10.7,10.715,23
20190301|2019-01-28 13:00,28,10.72,10.73,10.72,10.73,7
20190301|2019-01-28 19:00,29,10.7,10.71,10.7,10.71,5
20190301|2019-01-28 20:30,29,10.715,10.715,10.715,10.715,2
20190301|2019-01-29 08:30,29,10.715,10.745,10.715,10.745,46
20190301|2019-01-29 09:00,29,10.745,10.75,10.74,10.74,9
20190301|2019-01-29 09:30,29,10.74,10.74,10.735,10.735,5
20190301|2019-01-29 10:00,29,10.73,10.73,10.7,10.715,25
20190301|2019-01-29 10:30,29,10.715,10.725,10.715,10.725,10
20190301|2019-01-29 11:00,29,10.725,10.73,10.715,10.72,7
20190301|2019-01-29 11:30,29,10.72,10.72,10.715,10.72,5
20190301|2019-01-29 12:00,29,10.72,10.72,10.705,10.705,6
20190301|2019-01-29 13:00,29,10.725,10.75,10.72,10.75,19
20190301|2019-01-29 19:00,30,10.725,10.73,10.715,10.73,17
20190301|2019-01-29 20:00,30,10.725,10.725,10.725,10.725,8
20190301|2019-01-30 08:30,30,10.68,10.695,10.62,10.66,95
20190301|2019-01-30 09:00,30,10.675,10.68,10.645,10.645,9
20190301|2019-01-30 09:30,30,10.65,10.66,10.65,10.655,10
20190301|2019-01-30 10:00,30,10.65,10.66,10.63,10.64,17
20190301|2019-01-30 10:30,30,10.65,10.65,10.65,10.65,1
20190301|2019-01-30 11:00,30,10.66,10.66,10.65,10.66,7
20190301|2019-01-30 11:30,30,10.65,10.65,10.65,10.65,1
20190301|2019-01-30 12:30,30,10.655,10.66,10.655,10.66,8
20190301|2019-01-30 13:00,30,10.65,10.65,10.625,10.625,18
20190301|2019-01-30 19:00,31,10.615,10.615,10.615,10.615,1
20190301|2019-01-31 08:30,31,10.63,10.635,10.585,10.6,37
20190301|2019-01-31 09:00,31,10.6,10.66,10.6,10.645,35
20190301|2019-01-31 09:30,31,10.65,10.65,10.63,10.63,12
20190301|2019-01-31 10:00,31,10.64,10.65,10.63,10.64,12
20190301|2019-01-31 10:30,31,10.625,10.63,10.62,10.63,6
20190301|2019-01-31 11:00,31,10.615,10.615,10.605,10.605,3
20190301|2019-01-31 11:30,31,10.625,10.63,10.61,10.63,5
20190301|2019-01-31 12:00,31,10.625,10.635,10.625,10.625,6
20190301|2019-01-31 12:30,31,10.635,10.635,10.62,10.62,3
20190301|2019-01-31 13:00,31,10.62,10.62,10.605,10.615,13
20190301|2019-01-31 19:00,1,10.64,10.64,10.625,10.625,4
20190301|2019-01-31 20:00,1,10.62,10.62,10.62,10.62,2
20190301|2019-01-31 20:30,1,10.61,10.61,10.61,10.61,1
20190301|2019-02-01 08:30,1,10.65,10.73,10.635,10.73,81
20190301|2019-02-01 09:00,1,10.715,10.715,10.66,10.66,26
20190301|2019-02-01 09:30,1,10.64,10.66,10.64,10.66,4
20190301|2019-02-01 10:00,1,10.66,10.66,10.66,10.66,1
20190301|2019-02-01 10:30,1,10.655,10.67,10.655,10.67,3
20190301|2019-02-01 11:00,1,10.665,10.665,10.665,10.665,1
20190301|2019-02-01 11:30,1,10.66,10.66,10.66,10.66,1
20190301|2019-02-01 12:00,1,10.655,10.675,10.65,10.655,4
20190301|2019-02-01 12:30,1,10.66,10.67,10.645,10.65,11
20190301|2019-02-01 13:00,1,10.65,10.665,10.645,10.66,13
20190301|2019-02-03 19:00,4,10.69,10.7,10.69,10.7,8
20190301|2019-02-04 08:30,4,10.65,10.7,10.65,10.665,21
20190301|2019-02-04 09:00,4,10.665,10.69,10.665,10.68,11
20190301|2019-02-04 09:30,4,10.685,10.685,10.675,10.675,3
20190301|2019-02-04 10:00,4,10.685,10.685,10.68,10.68,3
20190301|2019-02-04 10:30,4,10.68,10.68,10.68,10.68,1
20190301|2019-02-04 11:00,4,10.675,10.675,10.67,10.67,2
20190301|2019-02-04 11:30,4,10.69,10.69,10.67,10.67,2
20190301|2019-02-04 12:00,4,10.655,10.655,10.655,10.655,1
20190301|2019-02-04 12:30,4,10.68,10.68,10.68,10.68,2
20190301|2019-02-04 13:00,4,10.685,10.695,10.675,10.695,9
20190301|2019-02-04 20:00,5,10.695,10.7,10.695,10.7,10
20190301|2019-02-05 08:30,5,10.665,10.74,10.665,10.735,72
20190301|2019-02-05 09:00,5,10.735,10.745,10.72,10.735,19
20190301|2019-02-05 09:30,5,10.73,10.735,10.725,10.735,5
20190301|2019-02-05 10:00,5,10.735,10.74,10.72,10.725,22
20190301|2019-02-05 10:30,5,10.73,10.76,10.725,10.76,129
20190301|2019-02-05 11:00,5,10.755,10.755,10.735,10.735,5
20190301|2019-02-05 11:30,5,10.735,10.74,10.725,10.74,9
20190301|2019-02-05 12:00,5,10.74,10.745,10.735,10.74,23
20190301|2019-02-05 12:30,5,10.74,10.74,10.72,10.72,22
20190301|2019-02-05 13:00,5,10.73,10.74,10.725,10.735,20
20190301|2019-02-05 19:00,6,10.705,10.735,10.705,10.735,8
20190301|2019-02-05 19:30,6,10.73,10.73,10.73,10.73,2
20190301|2019-02-06 08:30,6,10.705,10.735,10.7,10.725,20
20190301|2019-02-06 09:00,6,10.725,10.735,10.725,10.73,14
20190301|2019-02-06 09:30,6,10.73,10.735,10.72,10.73,11
20190301|2019-02-06 10:00,6,10.73,10.73,10.7,10.7,12
20190301|2019-02-06 10:30,6,10.685,10.685,10.605,10.64,65
20190301|2019-02-06 11:00,6,10.635,10.645,10.615,10.615,6
20190301|2019-02-06 11:30,6,10.615,10.645,10.615,10.645,7
20190301|2019-02-06 12:00,6,10.63,10.63,10.46,10.565,148
20190301|2019-02-06 12:30,6,10.585,10.585,10.55,10.58,35
20190301|2019-02-06 13:00,6,10.585,10.595,10.56,10.585,51
20190301|2019-02-06 19:00,7,10.54,10.54,10.41,10.445,78
20190301|2019-02-06 19:30,7,10.47,10.47,10.47,10.47,1
20190301|2019-02-06 20:00,7,10.48,10.49,10.48,10.49,4
20190301|2019-02-07 08:30,7,10.48,10.48,10.36,10.41,127
20190301|2019-02-07 09:00,7,10.4,10.46,10.4,10.455,65
20190301|2019-02-07 09:30,7,10.46,10.5,10.44,10.5,25
20190301|2019-02-07 10:00,7,10.495,10.525,10.48,10.48,48
20190301|2019-02-07 10:30,7,10.485,10.51,10.485,10.505,13
20190301|2019-02-07 11:00,7,10.495,10.54,10.495,10.505,16
20190301|2019-02-07 11:30,7,10.5,10.505,10.485,10.485,9
20190301|2019-02-07 12:00,7,10.485,10.5,10.48,10.5,25
20190301|2019-02-07 12:30,7,10.5,10.5,10.48,10.48,8
20190301|2019-02-07 13:00,7,10.485,10.515,10.485,10.515,21
20190301|2019-02-07 19:00,8,10.485,10.485,10.485,10.485,2
20190301|2019-02-07 20:00,8,10.48,10.48,10.48,10.48,4
20190301|2019-02-07 20:30,8,10.485,10.485,10.48,10.48,3
20190301|2019-02-08 08:30,8,10.465,10.505,10.39,10.39,224
20190301|2019-02-08 09:00,8,10.395,10.425,10.395,10.395,35
20190301|2019-02-08 09:30,8,10.39,10.405,10.39,10.405,40
20190301|2019-02-08 10:00,8,10.4,10.42,10.4,10.42,10
20190301|2019-02-08 10:30,8,10.425,10.425,10.4,10.415,6
20190301|2019-02-08 11:00,8,10.4,10.4,10.39,10.39,25
20190301|2019-02-08 11:30,8,10.39,10.405,10.39,10.395,5
20190301|2019-02-08 12:00,8,10.395,10.395,10.365,10.365,34
20190301|2019-02-08 12:30,8,10.37,10.37,10.365,10.37,44
20190301|2019-02-08 13:00,8,10.365,10.37,10.36,10.36,24
20190301|2019-02-10 19:00,11,10.365,10.365,10.355,10.365,11
20190301|2019-02-11 08:30,11,10.355,10.375,10.32,10.325,72
20190301|2019-02-11 09:00,11,10.33,10.35,10.295,10.295,55
20190301|2019-02-11 09:30,11,10.295,10.305,10.275,10.275,45
20190301|2019-02-11 10:00,11,10.27,10.275,10.26,10.27,39
20190301|2019-02-11 10:30,11,10.26,10.3,10.26,10.275,41
20190301|2019-02-11 11:00,11,10.27,10.315,10.25,10.26,66
20190301|2019-02-11 11:30,11,10.26,10.27,10.26,10.27,10
20190301|2019-02-11 12:00,11,10.265,10.275,10.26,10.275,18
20190301|2019-02-11 12:30,11,10.295,10.305,10.27,10.27,14
20190301|2019-02-11 13:00,11,10.265,10.27,10.26,10.26,14
20190301|2019-02-11 19:00,12,10.31,10.31,10.31,10.31,3
20190301|2019-02-11 20:30,12,10.29,10.29,10.29,10.29,2
20190301|2019-02-12 08:30,12,10.28,10.3,10.25,10.265,50
20190301|2019-02-12 09:00,12,10.265,10.345,10.265,10.315,60
20190301|2019-02-12 09:30,12,10.3,10.31,10.29,10.29,24
20190301|2019-02-12 10:00,12,10.3,10.3,10.28,10.28,12
20190301|2019-02-12 10:30,12,10.29,10.29,10.27,10.275,26
20190301|2019-02-12 11:00,12,10.275,10.295,10.27,10.27,29
20190301|2019-02-12 11:30,12,10.265,10.27,10.26,10.27,9
20190301|2019-02-12 12:00,12,10.265,10.27,10.25,10.255,16
20190301|2019-02-12 12:30,12,10.27,10.28,10.255,10.255,20
20190301|2019-02-12 13:00,12,10.255,10.265,10.25,10.25,34
20190301|2019-02-12 19:00,13,10.255,10.255,10.255,10.255,1
20190301|2019-02-12 19:30,13,10.28,10.28,10.28,10.28,1
20190301|2019-02-12 20:00,13,10.29,10.29,10.29,10.29,5
20190301|2019-02-13 08:30,13,10.285,10.365,10.265,10.345,119
20190301|2019-02-13 09:00,13,10.345,10.35,10.31,10.32,62
20190301|2019-02-13 09:30,13,10.32,10.325,10.28,10.29,52
20190301|2019-02-13 10:00,13,10.29,10.29,10.265,10.27,46
20190301|2019-02-13 10:30,13,10.27,10.27,10.24,10.25,113
20190301|2019-02-13 11:00,13,10.255,10.285,10.255,10.26,47
20190301|2019-02-13 11:30,13,10.26,10.26,10.26,10.26,7
20190301|2019-02-13 12:00,13,10.27,10.275,10.265,10.27,23
20190301|2019-02-13 12:30,13,10.27,10.27,10.26,10.26,13
20190301|2019-02-13 13:00,13,10.26,10.275,10.26,10.27,47
20190301|2019-02-13 20:00,14,10.28,10.28,10.28,10.28,1
20190301|2019-02-14 08:30,14,10.27,10.285,10.24,10.255,74
20190301|2019-02-14 09:00,14,10.255,10.255,10.19,10.195,150
20190301|2019-02-14 09:30,14,10.2,10.235,10.2,10.22,65
20190301|2019-02-14 10:00,14,10.22,10.22,10.19,10.2,35
20190301|2019-02-14 10:30,14,10.19,10.195,10.19,10.19,27
20190301|2019-02-14 11:00,14,10.2,10.2,10.19,10.19,28
20190301|2019-02-14 11:30,14,10.195,10.195,10.175,10.18,19
20190301|2019-02-14 12:00,14,10.19,10.19,10.18,10.19,11
20190301|2019-02-14 12:30,14,10.185,10.19,10.185,10.185,4
20190301|2019-02-14 13:00,14,10.195,10.195,10.18,10.18,11
20190301|2019-02-15 08:30,15,10.175,10.175,10.135,10.15,91
20190301|2019-02-15 09:00,15,10.145,10.145,10.12,10.14,23
20190301|2019-02-15 09:30,15,10.135,10.135,10.12,10.12,5
20190301|2019-02-15 10:00,15,10.125,10.13,10.11,10.12,18
20190301|2019-02-15 10:30,15,10.115,10.14,10.115,10.115,22
20190301|2019-02-15 11:00,15,10.125,10.125,10.01,10.045,203
20190301|2019-02-15 11:30,15,10.035,10.04,9.97,9.975,77
20190301|2019-02-15 12:00,15,9.98,10.015,9.98,10.01,67
20190301|2019-02-15 12:30,15,10,10.02,9.985,9.995,50
20190301|2019-02-15 13:00,15,9.995,10,9.985,10,21
20190301|2019-02-18 19:00,19,9.98,9.985,9.95,9.98,30
20190301|2019-02-18 19:30,19,9.97,9.97,9.97,9.97,1
20190301|2019-02-19 08:30,19,9.98,9.98,9.92,9.92,75
20190301|2019-02-19 09:00,19,9.93,9.93,9.9,9.9,29
20190301|2019-02-19 09:30,19,9.9,9.905,9.9,9.9,54
20190301|2019-02-19 10:00,19,9.88,9.88,9.835,9.845,63
20190301|2019-02-19 10:30,19,9.835,9.85,9.825,9.825,17
20190301|2019-02-19 11:00,19,9.83,9.85,9.83,9.85,11
20190301|2019-02-19 11:30,19,9.855,9.925,9.855,9.925,9
20190301|2019-02-19 12:00,19,9.905,9.905,9.87,9.87,10
20190301|2019-02-19 12:30,19,9.89,9.89,9.89,9.89,2
20190301|2019-02-19 13:00,19,9.885,9.885,9.84,9.885,26
20190301|2019-02-19 19:00,20,9.86,9.86,9.86,9.86,2
20190301|2019-02-19 19:30,20,9.87,9.87,9.86,9.86,5
20190301|2019-02-20 08:30,20,9.89,9.89,9.8,9.825,68
20190301|2019-02-20 09:00,20,9.825,9.835,9.815,9.815,21
20190301|2019-02-20 09:30,20,9.815,9.83,9.815,9.82,9
20190301|2019-02-20 10:00,20,9.81,9.82,9.81,9.82,5
20190301|2019-02-20 10:30,20,9.82,9.875,9.815,9.875,25
20190301|2019-02-20 11:00,20,9.865,9.885,9.835,9.885,20
20190301|2019-02-20 11:30,20,9.89,10.04,9.89,10.04,37
20190301|2019-02-20 12:00,20,9.995,9.995,9.98,9.99,8
20190301|2019-02-20 12:30,20,10.005,10.02,10.005,10.015,15
20190301|2019-02-20 13:00,20,10.005,10.055,10.005,10.055,19
20190301|2019-02-20 19:00,21,10.05,10.06,10.005,10.035,8
20190301|2019-02-20 20:00,21,10.015,10.015,10.015,10.015,1
20190301|2019-02-20 20:30,21,10.025,10.025,10.025,10.025,1
20190301|2019-02-21 08:30,21,10.025,10.285,10.025,10.28,192
20190301|2019-02-21 09:00,21,10.245,10.27,10.195,10.2,24
20190301|2019-02-21 09:30,21,10.21,10.225,10.2,10.205,20
20190301|2019-02-21 10:00,21,10.22,10.225,10.22,10.22,11
20190301|2019-02-21 10:30,21,10.23,10.23,10.2,10.2,13
20190301|2019-02-21 12:00,21,10.2,10.22,10.19,10.22,19
20190301|2019-02-21 12:30,21,10.21,10.21,10.205,10.205,2
20190301|2019-02-21 13:00,21,10.2,10.225,10.19,10.19,32
20190301|2019-02-22 08:30,22,10.21,10.21,10.2,10.2,11
20190301|2019-02-22 09:00,22,10.2,10.2,10.175,10.175,4
20190301|2019-02-22 09:30,22,10.175,10.175,10.15,10.155,21
20190301|2019-02-22 10:00,22,10.21,10.21,10.21,10.21,1
20190301|2019-02-22 10:30,22,10.195,10.195,10.19,10.19,6
20190301|2019-02-22 11:00,22,10.185,10.205,10.185,10.205,9
20190301|2019-02-22 11:30,22,10.19,10.21,10.185,10.195,25
20190301|2019-02-22 12:00,22,10.19,10.19,10.19,10.19,1
20190301|2019-02-22 12:30,22,10.21,10.21,10.19,10.19,14
20190301|2019-02-22 13:00,22,10.185,10.19,10.18,10.19,16
20190301|2019-02-24 19:00,25,10.165,10.22,10.165,10.2,22
20190301|2019-02-25 08:30,25,10.16,10.16,10.035,10.055,35
20190301|2019-02-25 09:00,25,10.06,10.08,10.01,10.08,31
20190301|2019-02-25 09:30,25,10.09,10.095,10.09,10.095,2
20190301|2019-02-25 10:00,25,10.095,10.115,10.085,10.085,11
20190301|2019-02-25 10:30,25,10.1,10.1,10.1,10.1,2
20190301|2019-02-25 11:00,25,10.105,10.105,10.055,10.055,11
20190301|2019-02-25 11:30,25,10.085,10.085,10.075,10.075,32
20190301|2019-02-25 13:00,25,10.1,10.1,10.1,10.1,1
20190301|2019-02-25 20:30,26,10.11,10.11,10.11,10.11,1
20190301|2019-02-26 08:30,26,10.06,10.515,10.06,10.37,60
20190301|2019-02-26 09:00,26,10.37,10.375,10.325,10.375,46
20190301|2019-02-26 09:30,26,10.36,10.36,10.255,10.285,36
20190301|2019-02-26 10:00,26,10.375,10.375,10.375,10.375,3
20190301|2019-02-26 10:30,26,10.375,10.38,10.375,10.38,13
20190301|2019-02-26 11:00,26,10.4,10.4,10.39,10.39,6
20190301|2019-02-26 13:00,26,10.36,10.36,10.355,10.355,8
20190301|2019-02-27 08:30,27,10.52,10.52,10.44,10.445,23
20190301|2019-02-27 09:00,27,10.445,10.445,10.41,10.41,20
20190301|2019-02-27 09:30,27,10.4,10.4,10.4,10.4,1
20190301|2019-02-27 10:00,27,10.39,10.4,10.335,10.335,36
20190301|2019-02-27 10:30,27,10.33,10.33,10.29,10.29,10
20190301|2019-02-27 11:30,27,10.295,10.295,10.28,10.28,7
20190301|2019-02-27 12:00,27,10.28,10.28,10.27,10.27,7
20190301|2019-02-27 12:30,27,10.255,10.255,10.25,10.25,6
20190301|2019-02-27 13:00,27,10.295,10.295,10.295,10.295,1
20190301|2019-02-27 19:00,28,10.285,10.285,10.285,10.285,3
20190301|2019-02-28 09:00,28,10.42,10.42,10.42,10.42,1
20190301|2019-02-28 09:30,28,10.42,10.42,10.42,10.42,1
20190301|2019-02-28 13:00,28,10.4,10.4,10.375,10.375,4
20190301|2019-03-04 09:00,4,10.4,10.4,10.4,10.4,3
20190301|2019-03-05 09:30,5,10.57,10.57,10.57,10.57,1
20190301|2019-03-05 20:30,6,10.48,10.48,10.48,10.48,2
20190301|2019-03-07 08:30,7,10.65,10.65,10.65,10.65,5
20190501|2018-09-19 08:30,19,10.5,10.5,10.5,10.5,2
20190501|2018-09-19 09:00,19,10.28,10.3,10.28,10.3,2
20190501|2018-10-12 12:30,12,11.155,11.155,11.155,11.155,1
20190501|2018-11-12 09:00,12,10.91,10.91,10.91,10.91,2
20190501|2018-11-14 08:30,14,11.29,11.29,11.29,11.29,1
20190501|2018-11-16 10:00,16,11.175,11.175,11.175,11.175,1
20190501|2018-11-20 08:30,20,11.08,11.08,11.08,11.08,1
20190501|2018-11-29 08:30,29,11.16,11.21,11.16,11.21,10
20190501|2018-12-03 11:00,3,11.43,11.43,11.43,11.43,1
20190501|2018-12-06 09:00,6,11.25,11.25,11.25,11.25,1
20190501|2018-12-10 12:00,10,11.16,11.16,11.16,11.16,1
20190501|2018-12-12 08:30,12,11.01,11.01,11.01,11.01,1
20190501|2018-12-13 08:30,13,10.885,10.885,10.885,10.885,1
20190501|2018-12-14 09:00,14,10.775,10.775,10.775,10.775,1
20190501|2018-12-14 10:00,14,10.705,10.705,10.705,10.705,1
20190501|2018-12-17 08:30,17,10.88,10.88,10.88,10.88,2
20190501|2018-12-19 08:30,19,10.845,10.845,10.845,10.845,1
20190501|2018-12-19 09:00,19,10.85,10.85,10.84,10.84,2
20190501|2018-12-19 09:30,19,10.785,10.785,10.785,10.785,1
20190501|2018-12-20 09:00,20,10.72,10.72,10.69,10.69,2
20190501|2018-12-21 08:30,21,10.77,10.77,10.77,10.77,1
20190501|2018-12-21 09:00,21,10.77,10.77,10.77,10.77,1
20190501|2018-12-21 12:00,21,10.81,10.81,10.81,10.81,1
20190501|2018-12-24 11:00,24,10.69,10.72,10.69,10.72,2
20190501|2018-12-26 13:00,26,10.495,10.495,10.495,10.495,1
20190501|2018-12-27 08:30,27,10.475,10.475,10.42,10.42,3
20190501|2018-12-27 10:00,27,10.4,10.4,10.4,10.4,2
20190501|2018-12-27 11:00,27,10.325,10.325,10.325,10.325,1
20190501|2018-12-27 12:30,27,10.405,10.405,10.405,10.405,1
20190501|2018-12-28 08:30,28,10.595,10.595,10.41,10.41,10
20190501|2018-12-28 10:00,28,10.43,10.45,10.43,10.45,5
20190501|2018-12-28 11:00,28,10.435,10.435,10.435,10.435,1
20190501|2018-12-28 12:30,28,10.46,10.46,10.46,10.46,1
20190501|2018-12-28 13:00,28,10.48,10.48,10.48,10.48,1
20190501|2018-12-31 08:30,31,10.505,10.505,10.505,10.505,1
20190501|2018-12-31 09:00,31,10.49,10.49,10.49,10.49,1
20190501|2018-12-31 11:00,31,10.555,10.555,10.555,10.555,1
20190501|2019-01-02 08:30,2,10.595,10.62,10.595,10.62,2
20190501|2019-01-02 09:00,2,10.58,10.625,10.58,10.625,4
20190501|2019-01-02 10:30,2,10.635,10.635,10.635,10.635,2
20190501|2019-01-02 11:30,2,10.59,10.59,10.59,10.59,1
20190501|2019-01-02 12:00,2,10.59,10.59,10.46,10.46,21
20190501|2019-01-03 08:30,3,10.51,10.51,10.51,10.51,1
20190501|2019-01-03 09:30,3,10.52,10.52,10.52,10.52,1
20190501|2019-01-03 10:30,3,10.49,10.49,10.49,10.49,1
20190501|2019-01-03 11:30,3,10.535,10.535,10.535,10.535,1
20190501|2019-01-03 12:00,3,10.595,10.595,10.595,10.595,1
20190501|2019-01-03 13:00,3,10.6,10.6,10.6,10.6,2
20190501|2019-01-04 10:00,4,10.59,10.59,10.59,10.59,1
20190501|2019-01-04 12:30,4,10.615,10.615,10.615,10.615,1
20190501|2019-01-07 08:30,7,10.715,10.715,10.715,10.715,1
20190501|2019-01-07 09:00,7,10.73,10.73,10.73,10.73,1
20190501|2019-01-07 10:00,7,10.75,10.75,10.75,10.75,1
20190501|2019-01-07 13:00,7,10.835,10.835,10.83,10.83,2
20190501|2019-01-08 08:30,8,10.785,10.785,10.765,10.765,2
20190501|2019-01-08 10:00,8,10.865,10.865,10.865,10.865,1
20190501|2019-01-08 10:30,8,10.875,10.875,10.875,10.875,2
20190501|2019-01-08 11:30,8,10.865,10.865,10.86,10.86,5
20190501|2019-01-09 08:30,9,10.9,10.91,10.9,10.9,5
20190501|2019-01-09 09:00,9,10.915,10.915,10.895,10.895,3
20190501|2019-01-09 09:30,9,10.905,10.905,10.905,10.905,3
20190501|2019-01-09 11:00,9,10.975,10.975,10.975,10.975,1
20190501|2019-01-09 13:00,9,10.97,10.985,10.97,10.985,13
20190501|2019-01-10 08:30,10,11,11.015,11,11.015,2
20190501|2019-01-10 10:30,10,10.995,11,10.995,11,11
20190501|2019-01-10 12:00,10,10.98,11,10.98,11,10
20190501|2019-01-10 12:30,10,11.02,11.025,11.02,11.025,2
20190501|2019-01-10 13:00,10,11.01,11.01,11.01,11.01,1
20190501|2019-01-11 09:00,11,11.08,11.08,11.055,11.055,2
20190501|2019-01-11 10:30,11,11.07,11.07,11.045,11.045,3
20190501|2019-01-11 11:00,11,10.955,10.995,10.955,10.995,2
20190501|2019-01-11 12:30,11,10.93,10.93,10.865,10.865,2
20190501|2019-01-14 11:00,14,10.855,10.855,10.855,10.855,1
20190501|2019-01-14 13:00,14,10.79,10.79,10.73,10.73,2
20190501|2019-01-15 08:30,15,10.69,10.69,10.595,10.595,4
20190501|2019-01-15 09:00,15,10.675,10.675,10.675,10.675,1
20190501|2019-01-15 10:30,15,10.69,10.69,10.68,10.68,4
20190501|2019-01-15 11:30,15,10.575,10.575,10.575,10.575,1
20190501|2019-01-15 12:00,15,10.54,10.54,10.525,10.525,3
20190501|2019-01-15 12:30,15,10.59,10.59,10.59,10.59,3
20190501|2019-01-15 13:00,15,10.56,10.56,10.55,10.55,4
20190501|2019-01-16 09:00,16,10.61,10.65,10.61,10.65,3
20190501|2019-01-16 09:30,16,10.66,10.66,10.61,10.61,3
20190501|2019-01-16 12:30,16,10.61,10.66,10.61,10.66,4
20190501|2019-01-17 08:30,17,10.685,10.73,10.675,10.675,8
20190501|2019-01-18 08:30,18,10.76,10.76,10.76,10.76,1
20190501|2019-01-18 10:00,18,10.74,10.74,10.74,10.74,1
20190501|2019-01-18 11:00,18,10.73,10.82,10.73,10.82,6
20190501|2019-01-18 11:30,18,10.835,10.84,10.835,10.84,2
20190501|2019-01-18 13:00,18,10.835,10.835,10.835,10.835,1
20190501|2019-01-21 19:00,22,10.775,10.775,10.77,10.77,6
20190501|2019-01-22 08:30,22,10.77,10.97,10.77,10.97,9
20190501|2019-01-22 09:00,22,10.84,10.84,10.84,10.84,1
20190501|2019-01-22 09:30,22,10.86,10.86,10.86,10.86,1
20190501|2019-01-22 12:00,22,10.83,10.885,10.83,10.885,11
20190501|2019-01-23 08:30,23,10.915,10.96,10.915,10.96,13
20190501|2019-01-23 09:00,23,10.975,11,10.95,10.95,5
20190501|2019-01-23 10:00,23,10.94,10.95,10.92,10.92,8
20190501|2019-01-23 12:30,23,10.94,10.94,10.94,10.94,1
20190501|2019-01-23 13:00,23,10.94,10.94,10.94,10.94,3
20190501|2019-01-24 08:30,24,10.94,10.94,10.94,10.94,1
20190501|2019-01-24 09:00,24,10.94,10.94,10.94,10.94,2
20190501|2019-01-24 09:30,24,10.975,10.975,10.975,10.975,1
20190501|2019-01-24 12:00,24,10.885,10.885,10.885,10.885,1
20190501|2019-01-24 12:30,24,10.88,10.88,10.87,10.87,2
20190501|2019-01-24 13:00,24,10.84,10.86,10.835,10.845,6
20190501|2019-01-25 08:30,25,10.875,10.93,10.875,10.93,4
20190501|2019-01-25 09:00,25,10.845,10.895,10.84,10.895,3
20190501|2019-01-25 10:00,25,10.865,10.865,10.865,10.865,1
20190501|2019-01-25 13:00,25,10.84,10.84,10.83,10.835,3
20190501|2019-01-28 08:30,28,10.855,10.96,10.855,10.94,33
20190501|2019-01-28 09:00,28,10.925,10.935,10.915,10.915,4
20190501|2019-01-28 09:30,28,10.915,10.915,10.915,10.915,1
20190501|2019-01-28 10:00,28,10.885,10.885,10.885,10.885,1
20190501|2019-01-28 10:30,28,10.905,10.905,10.905,10.905,1
20190501|2019-01-28 11:00,28,10.885,10.885,10.88,10.88,2
20190501|2019-01-28 11:30,28,10.875,10.875,10.87,10.87,4
20190501|2019-01-28 12:30,28,10.91,10.91,10.91,10.91,1
20190501|2019-01-28 13:00,28,10.905,10.91,10.905,10.91,8
20190501|2019-01-29 09:00,29,10.92,10.92,10.92,10.92,1
20190501|2019-01-29 09:30,29,10.91,10.91,10.91,10.91,1
20190501|2019-01-29 10:00,29,10.895,10.895,10.885,10.885,2
20190501|2019-01-29 12:00,29,10.88,10.88,10.88,10.88,1
20190501|2019-01-29 13:00,29,10.9,10.905,10.9,10.905,10
20190501|2019-01-30 08:30,30,10.875,10.875,10.82,10.865,18
20190501|2019-01-30 10:00,30,10.83,10.83,10.83,10.83,3
20190501|2019-01-30 13:00,30,10.855,10.87,10.835,10.84,10
20190501|2019-01-31 08:30,31,10.815,10.815,10.8,10.81,3
20190501|2019-01-31 09:00,31,10.855,10.885,10.855,10.885,8
20190501|2019-01-31 10:00,31,10.865,10.865,10.865,10.865,5
20190501|2019-01-31 10:30,31,10.86,10.865,10.86,10.865,5
20190501|2019-01-31 11:00,31,10.85,10.85,10.84,10.84,2
20190501|2019-01-31 11:30,31,10.86,10.86,10.86,10.86,3
20190501|2019-01-31 12:30,31,10.865,10.88,10.865,10.88,2
20190501|2019-01-31 13:00,31,10.855,10.86,10.855,10.855,4
20190501|2019-01-31 19:00,1,10.875,10.875,10.875,10.875,1
20190501|2019-02-01 08:30,1,10.875,10.945,10.845,10.945,37
20190501|2019-02-01 09:00,1,10.93,10.935,10.895,10.895,8
20190501|2019-02-01 09:30,1,10.875,10.895,10.875,10.895,2
20190501|2019-02-01 10:30,1,10.91,10.91,10.91,10.91,2
20190501|2019-02-01 12:30,1,10.895,10.905,10.895,10.905,4
20190501|2019-02-01 13:00,1,10.895,10.9,10.885,10.9,13
20190501|2019-02-03 19:00,4,10.93,10.94,10.93,10.94,6
20190501|2019-02-04 08:30,4,10.885,10.935,10.885,10.895,14
20190501|2019-02-04 09:00,4,10.89,10.91,10.89,10.905,9
20190501|2019-02-04 09:30,4,10.9,10.9,10.9,10.9,2
20190501|2019-02-04 10:00,4,10.915,10.915,10.915,10.915,3
20190501|2019-02-04 10:30,4,10.91,10.91,10.91,10.91,2
20190501|2019-02-04 11:30,4,10.89,10.89,10.89,10.89,4
20190501|2019-02-04 12:00,4,10.88,10.88,10.88,10.88,1
20190501|2019-02-04 13:00,4,10.92,10.925,10.92,10.925,4
20190501|2019-02-05 08:30,5,10.9,10.95,10.875,10.95,16
20190501|2019-02-05 09:00,5,10.955,10.96,10.94,10.945,6
20190501|2019-02-05 09:30,5,10.95,10.95,10.945,10.945,2
20190501|2019-02-05 10:30,5,10.96,10.975,10.95,10.975,11
20190501|2019-02-05 11:30,5,10.94,10.95,10.94,10.95,3
20190501|2019-02-05 12:30,5,10.955,10.96,10.945,10.955,11
20190501|2019-02-05 13:00,5,10.94,10.955,10.94,10.95,4
20190501|2019-02-05 19:00,6,10.92,10.95,10.92,10.95,11
20190501|2019-02-06 08:30,6,10.92,10.945,10.91,10.925,9
20190501|2019-02-06 09:00,6,10.925,10.94,10.925,10.94,8
20190501|2019-02-06 09:30,6,10.94,10.94,10.94,10.94,6
20190501|2019-02-06 10:30,6,10.86,10.86,10.84,10.84,3
20190501|2019-02-06 11:00,6,10.88,10.88,10.86,10.86,2
20190501|2019-02-06 12:00,6,10.85,10.855,10.71,10.71,15
20190501|2019-02-06 12:30,6,10.82,10.82,10.82,10.82,1
20190501|2019-02-06 13:00,6,10.835,10.84,10.825,10.825,5
20190501|2019-02-06 19:00,7,10.76,10.76,10.68,10.68,4
20190501|2019-02-07 08:30,7,10.68,10.69,10.6,10.64,18
20190501|2019-02-07 09:00,7,10.62,10.685,10.62,10.685,11
20190501|2019-02-07 09:30,7,10.675,10.705,10.675,10.705,3
20190501|2019-02-07 10:00,7,10.755,10.76,10.755,10.76,2
20190501|2019-02-07 11:00,7,10.735,10.76,10.735,10.76,3
20190501|2019-02-07 12:00,7,10.705,10.71,10.695,10.7,9
20190501|2019-02-07 12:30,7,10.715,10.715,10.7,10.71,4
20190501|2019-02-07 13:00,7,10.73,10.735,10.725,10.735,6
20190501|2019-02-08 08:30,8,10.7,10.71,10.6,10.605,54
20190501|2019-02-08 09:00,8,10.605,10.645,10.6,10.605,16
20190501|2019-02-08 09:30,8,10.595,10.6,10.595,10.6,8
20190501|2019-02-08 10:00,8,10.6,10.615,10.595,10.615,5
20190501|2019-02-08 10:30,8,10.625,10.625,10.6,10.6,7
20190501|2019-02-08 11:00,8,10.595,10.595,10.59,10.59,6
20190501|2019-02-08 11:30,8,10.59,10.61,10.59,10.595,5
20190501|2019-02-08 12:00,8,10.6,10.6,10.575,10.575,17
20190501|2019-02-08 12:30,8,10.575,10.59,10.565,10.565,26
20190501|2019-02-08 13:00,8,10.57,10.58,10.565,10.565,13
20190501|2019-02-11 08:30,11,10.525,10.525,10.525,10.525,2
20190501|2019-02-11 09:00,11,10.53,10.53,10.5,10.5,24
20190501|2019-02-11 09:30,11,10.495,10.505,10.47,10.47,22
20190501|2019-02-11 10:00,11,10.47,10.475,10.46,10.47,24
20190501|2019-02-11 10:30,11,10.46,10.49,10.46,10.475,14
20190501|2019-02-11 11:00,11,10.47,10.515,10.465,10.465,11
20190501|2019-02-11 11:30,11,10.46,10.46,10.455,10.455,4
20190501|2019-02-11 12:00,11,10.455,10.47,10.455,10.47,4
20190501|2019-02-11 12:30,11,10.48,10.48,10.455,10.455,4
20190501|2019-02-11 13:00,11,10.45,10.46,10.445,10.445,24
20190501|2019-02-12 08:30,12,10.47,10.49,10.435,10.44,42
20190501|2019-02-12 09:00,12,10.44,10.52,10.44,10.48,43
20190501|2019-02-12 09:30,12,10.475,10.485,10.46,10.465,27
20190501|2019-02-12 10:00,12,10.47,10.475,10.455,10.455,15
20190501|2019-02-12 10:30,12,10.46,10.465,10.445,10.465,22
20190501|2019-02-12 11:00,12,10.45,10.47,10.44,10.44,15
20190501|2019-02-12 11:30,12,10.44,10.45,10.435,10.45,18
20190501|2019-02-12 12:00,12,10.44,10.445,10.43,10.435,23
20190501|2019-02-12 12:30,12,10.445,10.455,10.43,10.43,53
20190501|2019-02-12 13:00,12,10.43,10.44,10.43,10.435,22
20190501|2019-02-12 19:00,13,10.435,10.435,10.435,10.435,1
20190501|2019-02-12 20:00,13,10.47,10.47,10.47,10.47,1
20190501|2019-02-13 08:30,13,10.47,10.515,10.45,10.495,96
20190501|2019-02-13 09:00,13,10.49,10.49,10.47,10.48,44
20190501|2019-02-13 09:30,13,10.48,10.48,10.445,10.45,40
20190501|2019-02-13 10:00,13,10.45,10.455,10.43,10.435,31
20190501|2019-02-13 10:30,13,10.43,10.43,10.4,10.415,51
20190501|2019-02-13 11:00,13,10.415,10.45,10.415,10.43,38
20190501|2019-02-13 11:30,13,10.42,10.435,10.42,10.43,10
20190501|2019-02-13 12:00,13,10.435,10.44,10.425,10.425,57
20190501|2019-02-13 12:30,13,10.42,10.425,10.415,10.425,17
20190501|2019-02-13 13:00,13,10.43,10.44,10.425,10.44,42
20190501|2019-02-13 19:00,14,10.43,10.43,10.43,10.43,9
20190501|2019-02-13 20:00,14,10.445,10.445,10.445,10.445,1
20190501|2019-02-14 08:30,14,10.425,10.425,10.39,10.415,58
20190501|2019-02-14 09:00,14,10.415,10.415,10.345,10.355,101
20190501|2019-02-14 09:30,14,10.355,10.385,10.355,10.375,69
20190501|2019-02-14 10:00,14,10.375,10.375,10.35,10.36,31
20190501|2019-02-14 10:30,14,10.35,10.355,10.34,10.34,31
20190501|2019-02-14 11:00,14,10.34,10.345,10.33,10.33,32
20190501|2019-02-14 11:30,14,10.335,10.335,10.315,10.315,24
20190501|2019-02-14 12:00,14,10.315,10.325,10.31,10.325,46
20190501|2019-02-14 12:30,14,10.32,10.325,10.31,10.31,20
20190501|2019-02-14 13:00,14,10.31,10.315,10.295,10.3,39
20190501|2019-02-15 08:30,15,10.31,10.31,10.25,10.255,116
20190501|2019-02-15 09:00,15,10.255,10.255,10.22,10.24,52
20190501|2019-02-15 09:30,15,10.235,10.24,10.22,10.225,23
20190501|2019-02-15 10:00,15,10.225,10.23,10.215,10.225,38
20190501|2019-02-15 10:30,15,10.225,10.26,10.22,10.235,38
20190501|2019-02-15 11:00,15,10.245,10.245,10.155,10.155,166
20190501|2019-02-15 11:30,15,10.15,10.155,10.09,10.105,152
20190501|2019-02-15 12:00,15,10.095,10.13,10.08,10.1,129
20190501|2019-02-15 12:30,15,10.1,10.115,10.08,10.095,89
20190501|2019-02-15 13:00,15,10.085,10.095,10.085,10.095,35
20190501|2019-02-18 19:00,19,10.095,10.115,10.07,10.09,30
20190501|2019-02-18 19:30,19,10.07,10.07,10.07,10.07,1
20190501|2019-02-19 08:30,19,10.08,10.09,10,10,244
20190501|2019-02-19 09:00,19,10.01,10.02,9.98,9.985,181
20190501|2019-02-19 09:30,19,9.985,9.99,9.96,9.96,78
20190501|2019-02-19 10:00,19,9.97,9.97,9.91,9.91,107
20190501|2019-02-19 10:30,19,9.91,9.935,9.905,9.935,101
20190501|2019-02-19 11:00,19,9.935,9.985,9.925,9.96,55
20190501|2019-02-19 11:30,19,9.98,10.025,9.965,10.025,43
20190501|2019-02-19 12:00,19,10.015,10.02,9.965,9.98,46
20190501|2019-02-19 12:30,19,9.99,10.02,9.99,10,27
20190501|2019-02-19 13:00,19,10,10.01,9.96,10,42
20190501|2019-02-19 19:00,20,10.015,10.015,10.005,10.005,12
20190501|2019-02-19 19:30,20,9.99,10.015,9.98,10.015,9
20190501|2019-02-19 20:00,20,10,10,10,10,1
20190501|2019-02-20 08:30,20,10.015,10.015,9.905,9.91,210
20190501|2019-02-20 09:00,20,9.915,9.935,9.905,9.91,55
20190501|2019-02-20 09:30,20,9.91,9.92,9.9,9.905,60
20190501|2019-02-20 10:00,20,9.905,9.91,9.9,9.9,15
20190501|2019-02-20 10:30,20,9.91,9.97,9.905,9.97,71
20190501|2019-02-20 11:00,20,9.985,9.995,9.955,9.985,33
20190501|2019-02-20 11:30,20,10,10.155,10,10.14,136
20190501|2019-02-20 12:00,20,10.16,10.16,10.105,10.145,30
20190501|2019-02-20 12:30,20,10.14,10.155,10.105,10.155,27
20190501|2019-02-20 13:00,20,10.145,10.2,10.145,10.2,53
20190501|2019-02-20 19:00,21,10.2,10.215,10.155,10.21,27
20190501|2019-02-20 20:00,21,10.17,10.2,10.17,10.175,5
20190501|2019-02-20 20:30,21,10.205,10.205,10.18,10.18,2
20190501|2019-02-21 08:30,21,10.19,10.445,10.18,10.4,312
20190501|2019-02-21 09:00,21,10.36,10.42,10.315,10.36,44
20190501|2019-02-21 09:30,21,10.36,10.39,10.36,10.39,39
20190501|2019-02-21 10:00,21,10.39,10.395,10.385,10.395,47
20190501|2019-02-21 10:30,21,10.395,10.395,10.36,10.375,53
20190501|2019-02-21 11:00,21,10.38,10.38,10.365,10.38,4
20190501|2019-02-21 11:30,21,10.385,10.385,10.37,10.385,12
20190501|2019-02-21 12:00,21,10.38,10.405,10.37,10.4,25
20190501|2019-02-21 12:30,21,10.395,10.405,10.39,10.39,13
20190501|2019-02-21 13:00,21,10.385,10.41,10.375,10.375,60
20190501|2019-02-21 19:00,22,10.405,10.41,10.4,10.4,5
20190501|2019-02-22 08:30,22,10.41,10.41,10.36,10.37,45
20190501|2019-02-22 09:00,22,10.385,10.39,10.345,10.345,28
20190501|2019-02-22 09:30,22,10.36,10.395,10.335,10.395,72
20190501|2019-02-22 10:00,22,10.395,10.395,10.38,10.38,20
20190501|2019-02-22 10:30,22,10.385,10.385,10.365,10.37,15
20190501|2019-02-22 11:00,22,10.385,10.405,10.385,10.405,21
20190501|2019-02-22 11:30,22,10.4,10.44,10.395,10.395,72
20190501|2019-02-22 12:00,22,10.405,10.405,10.405,10.405,2
20190501|2019-02-22 12:30,22,10.405,10.405,10.395,10.405,5
20190501|2019-02-22 13:00,22,10.4,10.41,10.39,10.4,29
20190501|2019-02-24 19:00,25,10.375,10.425,10.375,10.4,13
20190501|2019-02-25 08:30,25,10.395,10.395,10.215,10.25,124
20190501|2019-02-25 09:00,25,10.25,10.275,10.23,10.235,46
20190501|2019-02-25 09:30,25,10.235,10.3,10.235,10.285,20
20190501|2019-02-25 10:00,25,10.28,10.355,10.26,10.305,51
20190501|2019-02-25 10:30,25,10.315,10.33,10.31,10.33,7
20190501|2019-02-25 11:00,25,10.325,10.325,10.275,10.3,16
20190501|2019-02-25 11:30,25,10.305,10.305,10.29,10.29,34
20190501|2019-02-25 12:00,25,10.3,10.325,10.3,10.315,5
20190501|2019-02-25 12:30,25,10.3,10.3,10.295,10.3,3
20190501|2019-02-25 13:00,25,10.305,10.345,10.305,10.33,31
20190501|2019-02-25 19:00,26,10.3,10.34,10.3,10.32,8
20190501|2019-02-25 19:30,26,10.315,10.315,10.315,10.315,1
20190501|2019-02-25 20:30,26,10.305,10.34,10.305,10.34,2
20190501|2019-02-26 08:30,26,10.295,10.8,10.295,10.615,578
20190501|2019-02-26 09:00,26,10.615,10.67,10.57,10.645,80
20190501|2019-02-26 09:30,26,10.65,10.65,10.535,10.56,83
20190501|2019-02-26 10:00,26,10.61,10.635,10.61,10.635,24
20190501|2019-02-26 10:30,26,10.63,10.67,10.625,10.665,36
20190501|2019-02-26 11:00,26,10.67,10.675,10.65,10.665,24
20190501|2019-02-26 11:30,26,10.67,10.67,10.625,10.625,45
20190501|2019-02-26 12:00,26,10.635,10.635,10.63,10.63,6
20190501|2019-02-26 12:30,26,10.63,10.63,10.615,10.625,19
20190501|2019-02-26 13:00,26,10.615,10.64,10.605,10.615,51
20190501|2019-02-27 08:30,27,10.655,10.79,10.655,10.72,229
20190501|2019-02-27 09:00,27,10.72,10.72,10.67,10.67,39
20190501|2019-02-27 09:30,27,10.67,10.695,10.66,10.665,25
20190501|2019-02-27 10:00,27,10.665,10.675,10.62,10.62,61
20190501|2019-02-27 10:30,27,10.615,10.62,10.575,10.615,26
20190501|2019-02-27 11:00,27,10.6,10.605,10.575,10.59,15
20190501|2019-02-27 11:30,27,10.59,10.59,10.545,10.545,26
20190501|2019-02-27 12:00,27,10.555,10.58,10.545,10.575,23
20190501|2019-02-27 12:30,27,10.56,10.565,10.53,10.54,35
20190501|2019-02-27 13:00,27,10.555,10.6,10.555,10.585,46
20190501|2019-02-27 19:00,28,10.57,10.57,10.535,10.535,5
20190501|2019-02-28 08:30,28,10.645,10.67,10.55,10.595,63
20190501|2019-02-28 09:00,28,10.6,10.65,10.6,10.64,57
20190501|2019-02-28 09:30,28,10.63,10.645,10.63,10.635,10
20190501|2019-02-28 10:00,28,10.63,10.63,10.565,10.565,28
20190501|2019-02-28 10:30,28,10.595,10.61,10.595,10.61,5
20190501|2019-02-28 11:00,28,10.615,10.615,10.575,10.58,13
20190501|2019-02-28 11:30,28,10.59,10.59,10.59,10.59,1
20190501|2019-02-28 12:00,28,10.585,10.59,10.58,10.58,8
20190501|2019-02-28 12:30,28,10.58,10.58,10.555,10.57,31
20190501|2019-02-28 13:00,28,10.58,10.635,10.58,10.61,46
20190501|2019-02-28 19:00,1,10.59,10.59,10.575,10.575,7
20190501|2019-03-01 08:30,1,10.585,10.59,10.485,10.515,184
20190501|2019-03-01 09:00,1,10.515,10.535,10.475,10.535,75
20190501|2019-03-01 09:30,1,10.5,10.55,10.49,10.525,48
20190501|2019-03-01 10:00,1,10.52,10.52,10.5,10.51,9
20190501|2019-03-01 10:30,1,10.51,10.535,10.51,10.52,6
20190501|2019-03-01 11:00,1,10.52,10.52,10.515,10.515,3
20190501|2019-03-01 11:30,1,10.515,10.525,10.515,10.515,12
20190501|2019-03-01 12:00,1,10.515,10.53,10.515,10.515,8
20190501|2019-03-01 12:30,1,10.515,10.515,10.495,10.495,13
20190501|2019-03-01 13:00,1,10.515,10.54,10.5,10.53,21
20190501|2019-03-03 20:30,4,10.565,10.595,10.565,10.59,13
20190501|2019-03-04 08:30,4,10.59,10.64,10.59,10.635,46
20190501|2019-03-04 09:00,4,10.64,10.675,10.63,10.65,58
20190501|2019-03-04 09:30,4,10.64,10.65,10.64,10.65,8
20190501|2019-03-04 10:00,4,10.655,10.69,10.655,10.66,31
20190501|2019-03-04 10:30,4,10.66,10.675,10.64,10.64,20
20190501|2019-03-04 11:00,4,10.65,10.66,10.65,10.65,6
20190501|2019-03-04 11:30,4,10.65,10.65,10.62,10.63,38
20190501|2019-03-04 12:00,4,10.65,10.68,10.65,10.67,34
20190501|2019-03-04 12:30,4,10.66,10.68,10.655,10.68,16
20190501|2019-03-04 13:00,4,10.675,10.685,10.665,10.68,23
20190501|2019-03-04 19:00,5,10.65,10.65,10.65,10.65,4
20190501|2019-03-04 19:30,5,10.645,10.645,10.645,10.645,1
20190501|2019-03-04 20:30,5,10.625,10.625,10.625,10.625,5
20190501|2019-03-05 08:30,5,10.61,10.75,10.61,10.745,113
20190501|2019-03-05 09:00,5,10.735,10.78,10.73,10.78,48
20190501|2019-03-05 09:30,5,10.79,10.79,10.735,10.735,44
20190501|2019-03-05 10:00,5,10.74,10.755,10.635,10.665,58
20190501|2019-03-05 10:30,5,10.66,10.695,10.63,10.695,26
20190501|2019-03-05 11:00,5,10.705,10.705,10.705,10.705,1
20190501|2019-03-05 11:30,5,10.695,10.715,10.68,10.715,17
20190501|2019-03-05 12:00,5,10.72,10.73,10.72,10.73,15
20190501|2019-03-05 12:30,5,10.73,10.73,10.73,10.73,1
20190501|2019-03-05 13:00,5,10.72,10.725,10.71,10.715,23
20190501|2019-03-05 19:00,6,10.7,10.725,10.7,10.725,12
20190501|2019-03-05 20:30,6,10.73,10.73,10.675,10.68,36
20190501|2019-03-06 08:30,6,10.74,10.765,10.69,10.73,115
20190501|2019-03-06 09:00,6,10.72,10.78,10.72,10.77,47
20190501|2019-03-06 09:30,6,10.775,10.79,10.76,10.77,30
20190501|2019-03-06 10:00,6,10.77,10.785,10.765,10.78,13
20190501|2019-03-06 10:30,6,10.78,10.86,10.78,10.805,274
20190501|2019-03-06 11:00,6,10.795,10.83,10.795,10.83,58
20190501|2019-03-06 11:30,6,10.83,10.855,10.815,10.855,26
20190501|2019-03-06 12:00,6,10.855,10.86,10.79,10.79,53
20190501|2019-03-06 12:30,6,10.8,10.835,10.8,10.825,69
20190501|2019-03-06 13:00,6,10.835,10.87,10.83,10.87,95
20190501|2019-03-06 19:00,7,10.86,10.86,10.855,10.855,25
20190501|2019-03-06 19:30,7,10.865,10.865,10.865,10.865,6
20190501|2019-03-06 20:30,7,10.865,10.865,10.865,10.865,15
20190501|2019-03-07 08:30,7,10.855,10.95,10.835,10.95,343
20190501|2019-03-07 09:00,7,10.95,10.975,10.91,10.91,171
20190501|2019-03-07 09:30,7,10.93,10.935,10.87,10.885,70
20190501|2019-03-07 10:00,7,10.885,10.91,10.87,10.9,71
20190501|2019-03-07 10:30,7,10.91,10.91,10.895,10.895,42
20190501|2019-03-07 11:00,7,10.9,10.905,10.88,10.88,25
20190501|2019-03-07 11:30,7,10.875,10.88,10.81,10.84,30
20190501|2019-03-07 12:00,7,10.83,10.83,10.755,10.795,48
20190501|2019-03-07 12:30,7,10.8,10.8,10.76,10.76,13
20190501|2019-03-07 13:00,7,10.76,10.795,10.76,10.77,20
20190501|2019-03-07 19:00,8,10.735,10.75,10.71,10.75,11
20190501|2019-03-07 19:30,8,10.76,10.76,10.76,10.76,3
20190501|2019-03-07 20:30,8,10.76,10.76,10.76,10.76,5
20190501|2019-03-08 08:30,8,10.76,10.865,10.76,10.86,101
20190501|2019-03-08 09:00,8,10.85,10.875,10.84,10.865,142
20190501|2019-03-08 09:30,8,10.875,10.875,10.85,10.875,60
20190501|2019-03-08 10:00,8,10.865,10.885,10.865,10.885,52
20190501|2019-03-08 10:30,8,10.89,10.89,10.84,10.84,124
20190501|2019-03-08 11:00,8,10.845,10.845,10.83,10.83,6
20190501|2019-03-08 11:30,8,10.82,10.82,10.76,10.79,25
20190501|2019-03-08 12:00,8,10.79,10.81,10.79,10.795,7
20190501|2019-03-08 12:30,8,10.815,10.825,10.795,10.82,15
20190501|2019-03-08 13:00,8,10.815,10.82,10.805,10.815,12
20190501|2019-03-10 19:00,11,10.82,10.82,10.77,10.815,35
20190501|2019-03-10 19:30,11,10.815,10.815,10.815,10.815,2
20190501|2019-03-11 08:30,11,10.82,10.875,10.795,10.795,75
20190501|2019-03-11 09:00,11,10.81,10.85,10.79,10.795,39
20190501|2019-03-11 09:30,11,10.8,10.8,10.755,10.775,28
20190501|2019-03-11 10:00,11,10.77,10.78,10.77,10.775,6
20190501|2019-03-11 10:30,11,10.795,10.8,10.78,10.795,6
20190501|2019-03-11 11:00,11,10.775,10.795,10.775,10.785,18
20190501|2019-03-11 11:30,11,10.78,10.78,10.635,10.66,110
20190501|2019-03-11 12:00,11,10.69,10.73,10.64,10.73,28
20190501|2019-03-11 12:30,11,10.735,10.745,10.72,10.72,16
20190501|2019-03-11 13:00,11,10.72,10.72,10.68,10.695,23
20190501|2019-03-11 20:00,12,10.7,10.745,10.7,10.745,4
20190501|2019-03-11 20:30,12,10.745,10.745,10.745,10.745,1
20190501|2019-03-12 08:30,12,10.74,10.805,10.69,10.725,83
20190501|2019-03-12 09:00,12,10.73,10.8,10.725,10.725,32
20190501|2019-03-12 09:30,12,10.715,10.72,10.68,10.69,17
20190501|2019-03-12 10:00,12,10.7,10.705,10.69,10.69,5
20190501|2019-03-12 10:30,12,10.7,10.705,10.695,10.695,6
20190501|2019-03-12 11:00,12,10.695,10.695,10.69,10.69,6
20190501|2019-03-12 12:00,12,10.69,10.72,10.69,10.705,18
20190501|2019-03-12 12:30,12,10.72,10.72,10.69,10.7,9
20190501|2019-03-12 13:00,12,10.715,10.755,10.71,10.755,39
20190501|2019-03-12 19:00,13,10.75,10.75,10.75,10.75,2
20190501|2019-03-13 08:30,13,10.76,10.76,10.715,10.76,32
20190501|2019-03-13 09:00,13,10.76,10.78,10.74,10.74,33
20190501|2019-03-13 09:30,13,10.76,10.76,10.73,10.745,12
20190501|2019-03-13 10:00,13,10.75,10.765,10.75,10.765,11
20190501|2019-03-13 10:30,13,10.76,10.76,10.715,10.735,30
20190501|2019-03-13 11:00,13,10.755,10.755,10.755,10.755,5
20190501|2019-03-13 11:30,13,10.75,10.76,10.75,10.755,8
20190501|2019-03-13 12:00,13,10.76,10.78,10.755,10.78,12
20190501|2019-03-13 12:30,13,10.79,10.82,10.79,10.815,52
20190501|2019-03-13 13:00,13,10.815,10.845,10.815,10.83,39
20190501|2019-03-13 19:00,14,10.8,10.81,10.8,10.81,13
20190501|2019-03-13 20:30,14,10.79,10.79,10.78,10.78,3
20190501|2019-03-14 08:30,14,10.825,10.885,10.82,10.845,162
20190501|2019-03-14 09:00,14,10.85,10.85,10.795,10.825,52
20190501|2019-03-14 09:30,14,10.81,10.81,10.74,10.75,50
20190501|2019-03-14 10:00,14,10.745,10.78,10.74,10.775,21
20190501|2019-03-14 10:30,14,10.755,10.755,10.75,10.755,11
20190501|2019-03-14 11:00,14,10.78,10.785,10.78,10.785,5
20190501|2019-03-14 11:30,14,10.79,10.79,10.785,10.785,2
20190501|2019-03-14 12:00,14,10.785,10.79,10.78,10.78,6
20190501|2019-03-14 12:30,14,10.775,10.785,10.775,10.775,5
20190501|2019-03-14 13:00,14,10.76,10.77,10.745,10.75,15
20190501|2019-03-14 19:30,15,10.745,10.745,10.73,10.73,7
20190501|2019-03-14 20:30,15,10.725,10.73,10.705,10.73,16
20190501|2019-03-15 08:30,15,10.7,10.765,10.7,10.745,31
20190501|2019-03-15 09:00,15,10.745,10.76,10.735,10.76,8
20190501|2019-03-15 10:00,15,10.75,10.75,10.75,10.75,1
20190501|2019-03-15 10:30,15,10.75,10.795,10.75,10.78,16
20190501|2019-03-15 11:00,15,10.77,10.77,10.72,10.72,16
20190501|2019-03-15 11:30,15,10.735,10.735,10.725,10.73,5
20190501|2019-03-15 12:00,15,10.745,10.745,10.745,10.745,1
20190501|2019-03-15 12:30,15,10.735,10.75,10.73,10.75,11
20190501|2019-03-15 13:00,15,10.73,10.73,10.72,10.73,14
20190501|2019-03-17 19:00,18,10.725,10.735,10.725,10.735,2
20190501|2019-03-17 20:00,18,10.78,10.78,10.78,10.78,1
20190501|2019-03-18 08:30,18,10.8,10.86,10.745,10.825,100
20190501|2019-03-18 09:00,18,10.805,10.82,10.69,10.725,58
20190501|2019-03-18 09:30,18,10.715,10.715,10.64,10.67,36
20190501|2019-03-18 10:00,18,10.67,10.685,10.665,10.675,6
20190501|2019-03-18 10:30,18,10.69,10.7,10.685,10.7,21
20190501|2019-03-18 11:30,18,10.695,10.695,10.695,10.695,5
20190501|2019-03-18 12:00,18,10.7,10.715,10.7,10.705,12
20190501|2019-03-18 12:30,18,10.7,10.71,10.7,10.7,5
20190501|2019-03-18 13:00,18,10.7,10.715,10.7,10.7,36
20190501|2019-03-18 20:00,19,10.735,10.735,10.735,10.735,1
20190501|2019-03-19 08:30,19,10.735,10.735,10.7,10.7,65
20190501|2019-03-19 09:00,19,10.71,10.73,10.71,10.73,8
20190501|2019-03-19 09:30,19,10.73,10.745,10.725,10.745,22
20190501|2019-03-19 10:00,19,10.75,10.785,10.75,10.78,60
20190501|2019-03-19 10:30,19,10.785,10.785,10.77,10.775,8
20190501|2019-03-19 11:00,19,10.76,10.76,10.75,10.75,12
20190501|2019-03-19 11:30,19,10.76,10.76,10.75,10.76,19
20190501|2019-03-19 12:00,19,10.765,10.765,10.765,10.765,2
20190501|2019-03-19 12:30,19,10.765,10.765,10.765,10.765,2
20190501|2019-03-19 13:00,19,10.775,10.785,10.775,10.775,25
20190501|2019-03-19 19:00,20,10.8,10.82,10.8,10.82,13
20190501|2019-03-19 20:30,20,10.82,10.83,10.82,10.83,6
20190501|2019-03-20 08:30,20,10.83,10.88,10.825,10.865,175
20190501|2019-03-20 09:00,20,10.87,10.885,10.865,10.885,73
20190501|2019-03-20 09:30,20,10.89,10.94,10.885,10.905,175
20190501|2019-03-20 10:00,20,10.91,10.91,10.9,10.9,83
20190501|2019-03-20 10:30,20,10.9,10.93,10.895,10.93,35
20190501|2019-03-20 11:00,20,10.925,10.925,10.895,10.905,17
20190501|2019-03-20 11:30,20,10.9,10.905,10.9,10.905,4
20190501|2019-03-20 12:00,20,10.915,10.935,10.915,10.935,19
20190501|2019-03-20 12:30,20,10.925,10.925,10.91,10.92,27
20190501|2019-03-20 13:00,20,10.935,10.96,10.92,10.96,94
20190501|2019-03-20 19:00,21,10.94,10.955,10.94,10.95,10
20190501|2019-03-20 20:00,21,10.955,10.96,10.955,10.96,9
20190501|2019-03-20 20:30,21,10.955,10.955,10.935,10.955,6
20190501|2019-03-21 08:30,21,10.95,11.02,10.935,10.97,313
20190501|2019-03-21 09:00,21,10.97,11.02,10.96,11.01,81
20190501|2019-03-21 09:30,21,11.015,11.08,11.015,11.05,219
20190501|2019-03-21 10:00,21,11.05,11.07,11.025,11.055,70
20190501|2019-03-21 10:30,21,11.035,11.06,11.03,11.06,33
20190501|2019-03-21 11:00,21,11.065,11.07,11.04,11.04,30
20190501|2019-03-21 11:30,21,11.035,11.045,11.005,11.02,36
20190501|2019-03-21 12:00,21,11.025,11.045,11.025,11.035,8
20190501|2019-03-21 12:30,21,11.045,11.065,11.045,11.065,35
20190501|2019-03-21 13:00,21,11.05,11.095,11.05,11.095,66
20190501|2019-03-21 19:00,22,11.065,11.08,11.065,11.08,9
20190501|2019-03-21 20:00,22,11.08,11.08,11.05,11.05,40
20190501|2019-03-22 08:30,22,11.05,11.13,11.05,11.055,275
20190501|2019-03-22 09:00,22,11.06,11.08,11.055,11.06,23
20190501|2019-03-22 09:30,22,11.065,11.115,11.065,11.09,71
20190501|2019-03-22 10:00,22,11.09,11.115,11.09,11.115,25
20190501|2019-03-22 10:30,22,11.12,11.19,11.11,11.155,220
20190501|2019-03-22 11:00,22,11.175,11.185,11.15,11.17,60
20190501|2019-03-22 11:30,22,11.18,11.19,11.17,11.17,83
20190501|2019-03-22 12:00,22,11.18,11.205,11.17,11.19,75
20190501|2019-03-22 12:30,22,11.2,11.21,11.195,11.205,52
20190501|2019-03-22 13:00,22,11.205,11.21,11.19,11.19,77
20190501|2019-03-24 19:00,25,11.185,11.19,11.18,11.19,12
20190501|2019-03-24 19:30,25,11.19,11.2,11.19,11.2,22
20190501|2019-03-24 20:30,25,11.2,11.2,11.195,11.195,13
20190501|2019-03-25 08:30,25,11.2,11.25,11.195,11.25,251
20190501|2019-03-25 09:00,25,11.25,11.25,11.22,11.245,41
20190501|2019-03-25 09:30,25,11.24,11.25,11.22,11.23,47
20190501|2019-03-25 10:00,25,11.23,11.245,11.22,11.24,52
20190501|2019-03-25 10:30,25,11.24,11.245,11.235,11.235,32
20190501|2019-03-25 11:00,25,11.245,11.25,11.235,11.25,106
20190501|2019-03-25 11:30,25,11.25,11.25,10.955,11.09,210
20190501|2019-03-25 12:00,25,11.11,11.18,11.09,11.18,43
20190501|2019-03-25 12:30,25,11.185,11.185,11.13,11.15,79
20190501|2019-03-25 13:00,25,11.165,11.17,11.15,11.165,54
20190501|2019-03-25 19:00,26,11.13,11.13,11.06,11.095,59
20190501|2019-03-25 19:30,26,11.1,11.1,11.1,11.1,8
20190501|2019-03-25 20:30,26,11.105,11.12,11.105,11.115,13
20190501|2019-03-26 08:30,26,11.1,11.21,11.1,11.21,282
20190501|2019-03-26 09:00,26,11.2,11.215,11.19,11.2,83
20190501|2019-03-26 09:30,26,11.205,11.205,11.19,11.2,58
20190501|2019-03-26 10:00,26,11.2,11.215,11.2,11.21,26
20190501|2019-03-26 10:30,26,11.21,11.21,11.2,11.205,61
20190501|2019-03-26 11:00,26,11.205,11.23,11.205,11.23,65
20190501|2019-03-26 11:30,26,11.23,11.23,11.2,11.225,38
20190501|2019-03-26 12:00,26,11.225,11.24,11.225,11.235,58
20190501|2019-03-26 12:30,26,11.24,11.24,11.22,11.235,41
20190501|2019-03-26 13:00,26,11.24,11.265,11.23,11.255,122
20190501|2019-03-26 19:00,27,11.25,11.26,11.25,11.255,7
20190501|2019-03-26 20:00,27,11.245,11.245,11.23,11.23,7
20190501|2019-03-26 20:30,27,11.245,11.245,11.245,11.245,1
20190501|2019-03-27 08:30,27,11.245,11.27,11.225,11.25,128
20190501|2019-03-27 09:00,27,11.245,11.26,11.225,11.24,73
20190501|2019-03-27 09:30,27,11.24,11.25,11.12,11.13,171
20190501|2019-03-27 10:00,27,11.135,11.17,11.135,11.16,22
20190501|2019-03-27 10:30,27,11.16,11.205,11.155,11.17,60
20190501|2019-03-27 11:00,27,11.16,11.17,11.115,11.13,35
20190501|2019-03-27 11:30,27,11.13,11.13,11.06,11.075,44
20190501|2019-03-27 12:00,27,11.095,11.165,11.095,11.165,18
20190501|2019-03-27 12:30,27,11.17,11.17,11.12,11.155,41
20190501|2019-03-27 13:00,27,11.16,11.16,11.135,11.15,40
20190501|2019-03-27 19:00,28,11.125,11.125,11.125,11.125,1
20190501|2019-03-27 20:30,28,11.08,11.08,11.08,11.08,2
20190501|2019-03-28 08:30,28,11.12,11.14,11.1,11.125,33
20190501|2019-03-28 09:00,28,11.14,11.165,11.14,11.15,62
20190501|2019-03-28 09:30,28,11.16,11.16,11.12,11.13,29
20190501|2019-03-28 10:00,28,11.13,11.135,11.11,11.11,25
20190501|2019-03-28 10:30,28,11.125,11.125,11.095,11.115,32
20190501|2019-03-28 11:00,28,11.105,11.105,11.035,11.035,48
20190501|2019-03-28 11:30,28,11.045,11.06,10.965,10.995,51
20190501|2019-03-28 12:00,28,11.005,11.015,10.97,10.985,40
20190501|2019-03-28 12:30,28,10.995,11.01,10.89,10.915,111
20190501|2019-03-28 13:00,28,10.925,10.94,10.89,10.93,36
20190501|2019-03-28 19:00,29,10.93,10.945,10.93,10.945,3
20190501|2019-03-28 19:30,29,10.915,10.915,10.905,10.905,2
20190501|2019-03-29 08:30,29,10.93,10.955,10.86,10.86,115
20190501|2019-03-29 09:00,29,10.86,10.89,10.82,10.85,63
20190501|2019-03-29 09:30,29,10.86,10.865,10.845,10.845,24
20190501|2019-03-29 10:00,29,10.865,10.865,10.84,10.85,21
20190501|2019-03-29 10:30,29,10.855,10.885,10.85,10.86,19
20190501|2019-03-29 11:00,29,10.855,10.87,10.83,10.83,46
20190501|2019-03-29 11:30,29,10.83,10.885,10.83,10.88,24
20190501|2019-03-29 12:00,29,10.865,10.885,10.855,10.88,29
20190501|2019-03-29 12:30,29,10.885,10.925,10.88,10.905,29
20190501|2019-03-29 13:00,29,10.935,10.935,10.83,10.865,30
20190501|2019-03-31 19:00,1,10.85,10.875,10.835,10.87,25
20190501|2019-03-31 19:30,1,10.855,10.855,10.855,10.855,2
20190501|2019-03-31 20:00,1,10.855,10.855,10.845,10.845,2
20190501|2019-03-31 20:30,1,10.845,10.845,10.84,10.84,2
20190501|2019-04-01 08:30,1,10.84,10.895,10.84,10.89,29
20190501|2019-04-01 09:00,1,10.89,10.91,10.865,10.9,22
20190501|2019-04-01 09:30,1,10.87,10.88,10.845,10.88,14
20190501|2019-04-01 10:00,1,10.875,10.875,10.87,10.87,2
20190501|2019-04-01 10:30,1,10.885,10.89,10.87,10.885,16
20190501|2019-04-01 11:00,1,10.895,10.895,10.87,10.87,6
20190501|2019-04-01 11:30,1,10.88,10.88,10.88,10.88,3
20190501|2019-04-01 12:00,1,10.875,10.875,10.865,10.87,4
20190501|2019-04-01 12:30,1,10.865,10.87,10.865,10.87,4
20190501|2019-04-01 13:00,1,10.87,10.875,10.85,10.85,24
20190501|2019-04-01 19:00,2,10.85,10.855,10.85,10.855,3
20190501|2019-04-01 19:30,2,10.855,10.86,10.855,10.86,10
20190501|2019-04-02 08:30,2,10.865,10.915,10.84,10.855,27
20190501|2019-04-02 09:00,2,10.84,10.895,10.76,10.85,195
20190501|2019-04-02 09:30,2,10.845,10.87,10.845,10.87,7
20190501|2019-04-02 10:00,2,10.88,10.88,10.8,10.8,65
20190501|2019-04-02 10:30,2,10.82,10.82,10.78,10.78,83
20190501|2019-04-02 11:00,2,10.79,10.825,10.79,10.825,18
20190501|2019-04-02 11:30,2,10.805,10.82,10.8,10.805,8
20190501|2019-04-02 12:00,2,10.805,10.805,10.795,10.795,5
20190501|2019-04-02 12:30,2,10.795,10.8,10.79,10.79,14
20190501|2019-04-02 13:00,2,10.795,10.805,10.79,10.79,14
20190501|2019-04-02 19:00,3,10.785,10.785,10.77,10.77,17
20190501|2019-04-03 08:30,3,10.79,10.815,10.775,10.785,28
20190501|2019-04-03 09:00,3,10.78,10.78,10.66,10.68,178
20190501|2019-04-03 09:30,3,10.685,10.7,10.665,10.69,45
20190501|2019-04-03 10:00,3,10.69,10.71,10.685,10.685,43
20190501|2019-04-03 10:30,3,10.69,10.69,10.675,10.68,21
20190501|2019-04-03 11:00,3,10.68,10.68,10.66,10.665,42
20190501|2019-04-03 11:30,3,10.665,10.675,10.665,10.675,23
20190501|2019-04-03 12:00,3,10.665,10.665,10.645,10.655,35
20190501|2019-04-03 12:30,3,10.645,10.665,10.645,10.65,13
20190501|2019-04-03 13:00,3,10.66,10.7,10.66,10.7,28
20190501|2019-04-03 19:00,4,10.645,10.655,10.645,10.655,4
20190501|2019-04-03 20:30,4,10.66,10.66,10.66,10.66,4
20190501|2019-04-04 08:30,4,10.655,10.655,10.45,10.465,443
20190501|2019-04-04 09:00,4,10.465,10.62,10.465,10.575,133
20190501|2019-04-04 09:30,4,10.56,10.57,10.535,10.54,85
20190501|2019-04-04 10:00,4,10.535,10.535,10.5,10.505,63
20190501|2019-04-04 10:30,4,10.5,10.52,10.485,10.49,70
20190501|2019-04-04 11:00,4,10.485,10.5,10.485,10.49,26
20190501|2019-04-04 11:30,4,10.485,10.52,10.485,10.52,16
20190501|2019-04-04 12:00,4,10.505,10.51,10.495,10.505,11
20190501|2019-04-04 12:30,4,10.5,10.515,10.495,10.515,11
20190501|2019-04-04 13:00,4,10.515,10.58,10.515,10.54,25
20190501|2019-04-04 19:00,5,10.535,10.535,10.535,10.535,6
20190501|2019-04-04 19:30,5,10.525,10.525,10.525,10.525,1
20190501|2019-04-05 08:30,5,10.525,10.55,10.5,10.535,67
20190501|2019-04-05 09:00,5,10.53,10.58,10.5,10.505,76
20190501|2019-04-05 09:30,5,10.505,10.515,10.5,10.505,59
20190501|2019-04-05 10:00,5,10.505,10.51,10.47,10.49,54
20190501|2019-04-05 10:30,5,10.49,10.505,10.475,10.5,60
20190501|2019-04-05 11:00,5,10.505,10.52,10.505,10.52,11
20190501|2019-04-05 11:30,5,10.51,10.525,10.51,10.52,7
20190501|2019-04-05 12:00,5,10.515,10.525,10.505,10.505,33
20190501|2019-04-05 12:30,5,10.505,10.505,10.485,10.485,26
20190501|2019-04-05 13:00,5,10.49,10.525,10.485,10.52,52
20190501|2019-04-07 19:00,8,10.525,10.56,10.525,10.56,3
20190501|2019-04-07 19:30,8,10.53,10.53,10.53,10.53,2
20190501|2019-04-07 20:30,8,10.56,10.56,10.56,10.56,2
20190501|2019-04-08 08:30,8,10.53,10.56,10.51,10.52,27
20190501|2019-04-08 09:00,8,10.505,10.505,10.465,10.49,44
20190501|2019-04-08 09:30,8,10.495,10.495,10.455,10.455,36
20190501|2019-04-08 10:00,8,10.46,10.46,10.39,10.41,196
20190501|2019-04-08 10:30,8,10.42,10.465,10.41,10.415,40
20190501|2019-04-08 11:00,8,10.415,10.425,10.41,10.41,19
20190501|2019-04-08 11:30,8,10.41,10.415,10.39,10.395,27
20190501|2019-04-08 12:00,8,10.395,10.41,10.39,10.39,17
20190501|2019-04-08 12:30,8,10.39,10.39,10.365,10.38,73
20190501|2019-04-08 13:00,8,10.385,10.425,10.385,10.415,23
20190501|2019-04-08 19:00,9,10.375,10.375,10.365,10.365,4
20190501|2019-04-08 20:00,9,10.395,10.395,10.395,10.395,2
20190501|2019-04-09 08:30,9,10.37,10.375,10.31,10.32,124
20190501|2019-04-09 09:00,9,10.325,10.325,10.26,10.275,172
20190501|2019-04-09 09:30,9,10.27,10.27,10.25,10.255,86
20190501|2019-04-09 10:00,9,10.27,10.27,10.245,10.255,33
20190501|2019-04-09 10:30,9,10.245,10.275,10.24,10.275,52
20190501|2019-04-09 11:00,9,10.26,10.33,10.26,10.275,46
20190501|2019-04-09 11:30,9,10.28,10.28,10.26,10.26,12
20190501|2019-04-09 12:00,9,10.26,10.275,10.26,10.26,9
20190501|2019-04-09 12:30,9,10.265,10.28,10.26,10.28,26
20190501|2019-04-09 13:00,9,10.28,10.3,10.275,10.3,23
20190501|2019-04-09 19:00,10,10.32,10.415,10.32,10.375,43
20190501|2019-04-09 20:30,10,10.375,10.4,10.375,10.4,4
20190501|2019-04-10 08:30,10,10.38,10.38,10.25,10.285,100
20190501|2019-04-10 09:00,10,10.29,10.3,10.225,10.235,81
20190501|2019-04-10 09:30,10,10.23,10.245,10.225,10.23,29
20190501|2019-04-10 10:00,10,10.225,10.25,10.225,10.24,24
20190501|2019-04-10 10:30,10,10.235,10.245,10.23,10.23,17
20190501|2019-04-10 11:00,10,10.23,10.235,10.225,10.225,12
20190501|2019-04-10 11:30,10,10.225,10.23,10.225,10.225,19
20190501|2019-04-10 12:00,10,10.225,10.24,10.225,10.24,16
20190501|2019-04-10 12:30,10,10.235,10.245,10.23,10.245,27
20190501|2019-04-10 13:00,10,10.235,10.255,10.215,10.215,64
20190501|2019-04-10 19:00,11,10.22,10.22,10.22,10.22,1
20190501|2019-04-10 20:00,11,10.22,10.24,10.22,10.24,3
20190501|2019-04-11 08:30,11,10.23,10.345,10.22,10.315,128
20190501|2019-04-11 09:00,11,10.315,10.32,10.255,10.26,47
20190501|2019-04-11 09:30,11,10.27,10.27,10.25,10.25,43
20190501|2019-04-11 10:00,11,10.255,10.26,10.25,10.255,35
20190501|2019-04-11 10:30,11,10.25,10.255,10.23,10.24,29
20190501|2019-04-11 11:00,11,10.245,10.245,10.225,10.225,16
20190501|2019-04-11 11:30,11,10.22,10.255,10.21,10.24,24
20190501|2019-04-11 12:00,11,10.23,10.26,10.225,10.23,32
20190501|2019-04-11 12:30,11,10.24,10.255,10.23,10.245,33
20190501|2019-04-11 13:00,11,10.255,10.305,10.255,10.305,36
20190501|2019-04-11 19:00,12,10.28,10.28,10.265,10.275,7
20190501|2019-04-12 08:30,12,10.27,10.275,10.24,10.265,46
20190501|2019-04-12 09:00,12,10.27,10.37,10.255,10.37,81
20190501|2019-04-12 09:30,12,10.31,10.355,10.31,10.355,16
20190501|2019-04-12 10:00,12,10.355,10.365,10.33,10.33,19
20190501|2019-04-12 10:30,12,10.33,10.35,10.325,10.35,13
20190501|2019-04-12 11:00,12,10.345,10.345,10.345,10.345,2
20190501|2019-04-12 11:30,12,10.35,10.37,10.35,10.37,6
20190501|2019-04-12 12:00,12,10.36,10.53,10.36,10.47,119
20190501|2019-04-12 12:30,12,10.46,10.515,10.455,10.48,41
20190501|2019-04-12 13:00,12,10.475,10.48,10.46,10.48,12
20190501|2019-04-14 19:00,15,10.49,10.49,10.465,10.465,6
20190501|2019-04-14 19:30,15,10.485,10.485,10.485,10.485,1
20190501|2019-04-15 08:30,15,10.485,10.62,10.38,10.59,101
20190501|2019-04-15 09:00,15,10.6,10.61,10.53,10.53,67
20190501|2019-04-15 09:30,15,10.525,10.535,10.51,10.53,22
20190501|2019-04-15 10:00,15,10.54,10.545,10.54,10.545,3
20190501|2019-04-15 10:30,15,10.515,10.525,10.515,10.525,3
20190501|2019-04-15 11:00,15,10.515,10.515,10.515,10.515,1
20190501|2019-04-15 11:30,15,10.51,10.515,10.48,10.515,9
20190501|2019-04-15 12:00,15,10.53,10.53,10.525,10.53,3
20190501|2019-04-15 12:30,15,10.53,10.555,10.52,10.53,13
20190501|2019-04-15 13:00,15,10.545,10.57,10.53,10.57,9
20190501|2019-04-15 19:00,16,10.61,10.61,10.61,10.61,1
20190501|2019-04-15 19:30,16,10.585,10.585,10.585,10.585,1
20190501|2019-04-16 08:30,16,10.585,10.64,10.545,10.555,124
20190501|2019-04-16 09:00,16,10.57,10.57,10.515,10.525,33
20190501|2019-04-16 09:30,16,10.52,10.53,10.505,10.53,13
20190501|2019-04-16 10:00,16,10.52,10.52,10.51,10.51,3
20190501|2019-04-16 10:30,16,10.53,10.555,10.505,10.505,24
20190501|2019-04-16 11:00,16,10.5,10.52,10.5,10.52,17
20190501|2019-04-16 12:00,16,10.52,10.52,10.52,10.52,1
20190501|2019-04-16 12:30,16,10.515,10.525,10.515,10.525,2
20190501|2019-04-16 13:00,16,10.51,10.52,10.48,10.5,30
20190501|2019-04-16 19:00,17,10.525,10.53,10.525,10.53,3
20190501|2019-04-17 08:30,17,10.5,10.54,10.5,10.525,49
20190501|2019-04-17 09:00,17,10.525,10.525,10.49,10.505,22
20190501|2019-04-17 10:00,17,10.505,10.505,10.49,10.49,10
20190501|2019-04-17 10:30,17,10.485,10.505,10.465,10.465,21
20190501|2019-04-17 11:00,17,10.48,10.48,10.46,10.475,37
20190501|2019-04-17 11:30,17,10.475,10.475,10.475,10.475,1
20190501|2019-04-17 12:00,17,10.465,10.475,10.445,10.475,11
20190501|2019-04-17 12:30,17,10.475,10.495,10.475,10.495,7
20190501|2019-04-17 13:00,17,10.48,10.49,10.48,10.485,3
20190501|2019-04-17 19:00,18,10.475,10.475,10.42,10.425,24
20190501|2019-04-18 08:30,18,10.445,10.485,10.435,10.455,21
20190501|2019-04-18 09:00,18,10.48,10.48,10.445,10.445,18
20190501|2019-04-18 09:30,18,10.45,10.45,10.44,10.45,10
20190501|2019-04-18 10:00,18,10.455,10.475,10.455,10.46,9
20190501|2019-04-18 10:30,18,10.47,10.475,10.465,10.465,4
20190501|2019-04-18 11:30,18,10.445,10.455,10.42,10.435,25
20190501|2019-04-18 12:00,18,10.445,10.45,10.435,10.435,5
20190501|2019-04-18 12:30,18,10.435,10.435,10.435,10.435,1
20190501|2019-04-18 13:00,18,10.435,10.435,10.435,10.435,4
20190501|2019-04-21 19:00,22,10.52,10.52,10.435,10.435,9
20190501|2019-04-21 19:30,22,10.44,10.44,10.44,10.44,1
20190501|2019-04-22 08:30,22,10.465,10.485,10.45,10.475,52
20190501|2019-04-22 09:00,22,10.475,10.48,10.47,10.47,12
20190501|2019-04-22 09:30,22,10.48,10.48,10.47,10.475,3
20190501|2019-04-22 10:00,22,10.465,10.465,10.465,10.465,2
20190501|2019-04-22 10:30,22,10.455,10.455,10.45,10.45,2
20190501|2019-04-22 11:00,22,10.45,10.455,10.44,10.455,10
20190501|2019-04-22 11:30,22,10.45,10.45,10.42,10.42,19
20190501|2019-04-22 12:00,22,10.43,10.445,10.42,10.445,17
20190501|2019-04-22 12:30,22,10.435,10.435,10.415,10.43,25
20190501|2019-04-22 13:00,22,10.44,10.445,10.44,10.445,2
20190501|2019-04-22 19:00,23,10.44,10.44,10.44,10.44,4
20190501|2019-04-23 08:30,23,10.475,10.505,10.45,10.5,48
20190501|2019-04-23 09:00,23,10.495,10.52,10.49,10.515,14
20190501|2019-04-23 09:30,23,10.515,10.515,10.485,10.5,26
20190501|2019-04-23 10:00,23,10.5,10.5,10.455,10.46,21
20190501|2019-04-23 10:30,23,10.455,10.455,10.45,10.45,5
20190501|2019-04-23 11:00,23,10.445,10.445,10.43,10.435,12
20190501|2019-04-23 11:30,23,10.43,10.43,10.37,10.37,70
20190501|2019-04-23 12:00,23,10.37,10.375,10.37,10.37,12
20190501|2019-04-23 12:30,23,10.37,10.37,10.215,10.225,65
20190501|2019-04-23 13:00,23,10.24,10.26,10.22,10.24,32
20190501|2019-04-23 19:00,24,10.295,10.3,10.235,10.235,6
20190501|2019-04-23 20:00,24,10.23,10.23,10.23,10.23,3
20190501|2019-04-23 20:30,24,10.235,10.235,10.235,10.235,1
20190501|2019-04-24 08:30,24,10.28,10.29,10.22,10.225,71
20190501|2019-04-24 09:00,24,10.215,10.215,10.19,10.2,29
20190501|2019-04-24 09:30,24,10.19,10.19,10.185,10.185,7
20190501|2019-04-24 10:00,24,10.185,10.185,10.17,10.17,39
20190501|2019-04-24 10:30,24,10.17,10.17,10.145,10.15,65
20190501|2019-04-24 11:00,24,10.155,10.17,10.125,10.17,23
20190501|2019-04-24 11:30,24,10.14,10.14,10.14,10.14,2
20190501|2019-04-24 12:00,24,10.145,10.145,10.125,10.125,6
20190501|2019-04-24 12:30,24,10.125,10.14,10.12,10.14,16
20190501|2019-04-24 13:00,24,10.14,10.19,10.14,10.19,6
20190501|2019-04-24 19:00,25,10.18,10.18,10.18,10.18,2
20190501|2019-04-24 20:00,25,10.18,10.18,10.18,10.18,1
20190501|2019-04-24 20:30,25,10.155,10.155,10.155,10.155,2
20190501|2019-04-25 08:30,25,10.14,10.18,10.14,10.15,23
20190501|2019-04-25 09:00,25,10.14,10.14,10.105,10.105,46
20190501|2019-04-25 09:30,25,10.125,10.16,10.115,10.16,19
20190501|2019-04-25 10:00,25,10.155,10.155,10.145,10.15,16
20190501|2019-04-25 10:30,25,10.13,10.145,10.13,10.145,6
20190501|2019-04-25 11:00,25,10.125,10.13,10.12,10.12,9
20190501|2019-04-25 11:30,25,10.115,10.115,10.105,10.105,10
20190501|2019-04-25 12:00,25,10.105,10.105,10.105,10.105,1
20190501|2019-04-25 12:30,25,10.105,10.13,10.105,10.13,5
20190501|2019-04-25 13:00,25,10.135,10.19,10.135,10.14,48
20190501|2019-04-26 08:30,26,10.135,10.135,10.105,10.13,31
20190501|2019-04-26 09:00,26,10.135,10.15,10.115,10.14,8
20190501|2019-04-26 09:30,26,10.105,10.115,10.07,10.1,80
20190501|2019-04-26 10:00,26,10.095,10.11,10.07,10.07,11
20190501|2019-04-26 10:30,26,10.09,10.09,10.075,10.09,5
20190501|2019-04-26 11:00,26,10.095,10.21,10.095,10.175,26
20190501|2019-04-26 11:30,26,10.18,10.195,10.18,10.195,4
20190501|2019-04-26 12:00,26,10.2,10.2,10.165,10.165,4
20190501|2019-04-26 12:30,26,10.165,10.17,10.165,10.17,3
20190501|2019-04-26 13:00,26,10.17,10.21,10.17,10.205,20
20190501|2019-04-29 08:30,29,10.285,10.295,10.155,10.155,60
20190501|2019-04-29 09:00,29,10.12,10.19,10.12,10.18,44
20190501|2019-04-29 09:30,29,10.18,10.19,10.18,10.18,5
20190501|2019-04-29 10:00,29,10.175,10.175,10.155,10.165,12
20190501|2019-04-29 10:30,29,10.18,10.18,10.14,10.14,14
20190501|2019-04-29 11:00,29,10.15,10.18,10.15,10.18,5
20190501|2019-04-29 11:30,29,10.16,10.19,10.155,10.19,21
20190501|2019-04-29 12:00,29,10.18,10.19,10.18,10.18,18
20190501|2019-04-29 12:30,29,10.19,10.225,10.18,10.225,13
20190501|2019-04-29 13:00,29,10.255,10.255,10.255,10.255,4
20190501|2019-04-30 08:30,30,10.26,10.26,10.26,10.26,2
20190501|2019-04-30 09:00,30,10.245,10.245,10.245,10.245,2
20190501|2019-05-01 11:00,1,10.175,10.175,10.165,10.165,5
20190501|2019-05-03 08:30,3,10.4,10.4,10.38,10.38,10
20190501|2019-05-03 09:00,3,10.35,10.35,10.35,10.35,3
20190501|2019-05-03 09:30,3,10.35,10.35,10.34,10.34,7
20190501|2019-05-07 08:30,7,10.55,10.55,10.55,10.55,21
20190501|2019-05-07 09:00,7,10.69,10.69,10.675,10.675,10
20190501|2019-05-13 10:30,13,10.785,10.785,10.785,10.785,10
20190501|2019-05-14 08:30,14,10.78,10.78,10.78,10.78,11
20190901|2019-01-29 08:30,29,10.93,10.93,10.93,10.93,1
20190901|2019-03-29 08:30,29,10.905,10.905,10.905,10.905,1
20190901|2019-03-29 10:00,29,10.86,10.86,10.86,10.86,2
20190901|2019-04-03 09:00,3,10.845,10.845,10.84,10.84,2
20190901|2019-04-04 08:30,4,10.69,10.69,10.675,10.675,3
20190901|2019-04-08 10:30,8,10.75,10.77,10.75,10.77,2
20190901|2019-04-09 08:30,9,10.69,10.69,10.645,10.645,3
20190901|2019-04-09 09:00,9,10.655,10.665,10.655,10.665,5
20190901|2019-04-10 08:30,10,10.58,10.58,10.58,10.58,2
20190901|2019-04-10 10:30,10,10.555,10.555,10.555,10.555,2
20190901|2019-04-12 08:30,12,10.525,10.525,10.525,10.525,1
20190901|2019-04-15 08:30,15,10.84,10.84,10.84,10.84,1
20190901|2019-04-16 08:30,16,10.9,10.9,10.865,10.865,3
20190901|2019-04-16 10:30,16,10.81,10.81,10.8,10.8,5
20190901|2019-04-23 12:30,23,10.69,10.69,10.66,10.66,2
20190901|2019-04-24 08:30,24,10.525,10.525,10.52,10.525,3
20190901|2019-04-24 10:00,24,10.48,10.48,10.48,10.48,2
20190901|2019-04-24 11:00,24,10.52,10.565,10.52,10.52,3
20190901|2019-04-26 08:30,26,10.49,10.49,10.49,10.49,1
20190901|2019-04-26 09:00,26,10.49,10.49,10.485,10.485,3
20190901|2019-04-26 09:30,26,10.45,10.45,10.45,10.45,1
20190901|2019-04-29 08:30,29,10.55,10.55,10.55,10.55,1
20190901|2019-04-29 09:30,29,10.62,10.62,10.62,10.62,1
20190901|2019-04-30 08:30,30,10.695,10.695,10.68,10.68,2
20190901|2019-04-30 09:00,30,10.605,10.605,10.605,10.605,1
20190901|2019-04-30 09:30,30,10.595,10.595,10.595,10.595,1
20190901|2019-05-01 08:30,1,10.57,10.57,10.57,10.57,1
20190901|2019-05-01 10:30,1,10.65,10.65,10.65,10.65,3
20190901|2019-05-01 11:00,1,10.665,10.67,10.665,10.67,7
20190901|2019-05-01 13:00,1,10.71,10.71,10.71,10.71,1
20190901|2019-05-02 08:30,2,10.72,10.85,10.72,10.85,5
20190901|2019-05-02 09:00,2,10.86,10.86,10.86,10.86,1
20190901|2019-05-02 13:00,2,10.835,10.835,10.835,10.835,1
20190901|2019-05-03 09:30,3,10.75,10.75,10.735,10.735,10
20190901|2019-05-03 10:00,3,10.785,10.795,10.785,10.795,2
20190901|2019-05-03 13:00,3,10.875,10.88,10.875,10.88,2
20190901|2019-05-06 12:00,6,10.845,10.845,10.845,10.845,1
20190901|2019-05-06 13:00,6,10.845,10.9,10.845,10.9,4
20190901|2019-05-06 19:00,7,10.85,10.85,10.85,10.85,2
20190901|2019-05-07 08:30,7,10.85,11.18,10.85,11.18,16
20190901|2019-05-07 09:00,7,11.075,11.14,11.075,11.14,5
20190901|2019-05-07 10:00,7,10.975,11,10.975,11,5
20190901|2019-05-07 10:30,7,10.995,11,10.975,11,12
20190901|2019-05-07 11:00,7,11,11.05,11,11.05,10
20190901|2019-05-08 10:30,8,11.11,11.11,11.11,11.11,2
20190901|2019-05-08 11:30,8,11.08,11.08,11.08,11.08,1
20190901|2019-05-08 19:00,9,11.12,11.12,11.12,11.12,2
20190901|2019-05-08 19:30,9,11.12,11.12,11.12,11.12,2
20190901|2019-05-09 08:30,9,11.12,11.13,11.085,11.085,11
20190901|2019-05-09 09:30,9,11.11,11.11,11.11,11.11,2
20190901|2019-05-09 10:30,9,11.11,11.15,11.11,11.15,7
20190901|2019-05-09 11:00,9,11.17,11.18,11.17,11.18,3
20190901|2019-05-09 12:00,9,11.13,11.13,11.12,11.12,5
20190901|2019-05-09 20:30,10,11.13,11.13,11.13,11.13,1
20190901|2019-05-10 08:30,10,11.13,11.13,11.13,11.13,1
20190901|2019-05-10 09:00,10,11.11,11.11,11.11,11.11,1
20190901|2019-05-10 10:00,10,11.125,11.13,11.08,11.085,25
20190901|2019-05-12 19:00,13,11.12,11.12,11.12,11.12,1
20190901|2019-05-12 19:30,13,11.15,11.18,11.15,11.18,15
20190901|2019-05-13 08:30,13,11.13,11.13,11.12,11.12,3
20190901|2019-05-13 09:00,13,11.12,11.15,11.12,11.15,2
20190901|2019-05-13 09:30,13,11.185,11.2,11.185,11.2,4
20190901|2019-05-13 10:00,13,11.22,11.22,11.21,11.21,9
20190901|2019-05-13 10:30,13,11.21,11.21,11.21,11.21,1
20190901|2019-05-13 11:00,13,11.2,11.2,11.2,11.2,1
20190901|2019-05-13 13:00,13,11.155,11.155,11.12,11.155,5
20190901|2019-05-14 08:30,14,11.175,11.185,11.175,11.185,2
20190901|2019-05-14 09:30,14,11.205,11.26,11.205,11.26,4
20190901|2019-05-14 10:00,14,11.25,11.255,11.25,11.255,3
20190901|2019-05-14 10:30,14,11.25,11.25,11.2,11.2,12
20190901|2019-05-14 11:00,14,11.2,11.2,11.2,11.2,3
20190901|2019-05-14 11:30,14,11.2,11.2,11.2,11.2,3
20190901|2019-05-14 12:00,14,11.195,11.2,11.195,11.195,3
20190901|2019-05-14 12:30,14,11.135,11.135,11.13,11.13,2
20190901|2019-05-14 19:00,15,11.01,11.01,11.01,11.01,1
20190901|2019-05-14 19:30,15,11.02,11.02,11,11,3
20190901|2019-05-15 08:30,15,11.01,11.035,11.01,11.035,2
20190901|2019-05-15 09:00,15,11.055,11.055,11.055,11.055,1
20190901|2019-05-15 10:00,15,11.035,11.035,11.035,11.035,1
20190901|2019-05-16 09:00,16,11.055,11.055,11.04,11.04,6
20190901|2019-05-16 09:30,16,11.03,11.03,11.03,11.03,1
20190901|2019-05-16 11:00,16,11.04,11.04,11.04,11.04,3
20190901|2019-05-16 12:00,16,11.04,11.04,11.04,11.04,5
20190901|2019-05-16 12:30,16,11.04,11.04,11.04,11.04,1
20190901|2019-05-16 13:00,16,11.02,11.02,11.02,11.02,2
20190901|2019-05-16 19:00,17,11.02,11.02,11.02,11.02,1
20190901|2019-05-17 08:30,17,11.02,11.02,11.01,11.01,7
20190901|2019-05-17 11:30,17,11.13,11.13,11.13,11.13,1
20190901|2019-05-17 12:00,17,11.16,11.16,11.16,11.16,1
20190901|2019-05-17 13:00,17,11.18,11.18,11.18,11.18,2
20190901|2019-05-20 08:30,20,11.19,11.28,11.19,11.27,23
20190901|2019-05-20 12:00,20,11.33,11.33,11.33,11.33,1
20190901|2019-05-20 19:00,21,11.32,11.32,11.32,11.32,2
20190901|2019-05-20 20:00,21,11.33,11.34,11.33,11.34,4
20190901|2019-05-21 08:30,21,11.35,11.35,11.34,11.34,7
20190901|2019-05-21 09:30,21,11.395,11.395,11.37,11.395,8
20190901|2019-05-21 10:00,21,11.4,11.41,11.395,11.395,12
20190901|2019-05-21 10:30,21,11.405,11.41,11.405,11.41,8
20190901|2019-05-21 11:00,21,11.41,11.41,11.345,11.36,8
20190901|2019-05-21 11:30,21,11.395,11.42,11.395,11.42,15
20190901|2019-05-21 12:00,21,11.41,11.41,11.41,11.41,4
20190901|2019-05-21 12:30,21,11.37,11.37,11.37,11.37,1
20190901|2019-05-21 13:00,21,11.395,11.395,11.395,11.395,1
20190901|2019-05-21 19:00,22,11.375,11.38,11.375,11.38,7
20190901|2019-05-21 20:30,22,11.38,11.38,11.38,11.38,1
20190901|2019-05-22 08:30,22,11.38,11.5,11.38,11.5,60
20190901|2019-05-22 10:30,22,11.415,11.415,11.41,11.41,10
20190901|2019-05-22 11:00,22,11.41,11.44,11.39,11.44,6
20190901|2019-05-22 11:30,22,11.43,11.43,11.375,11.41,19
20190901|2019-05-22 12:00,22,11.435,11.455,11.435,11.455,3
20190901|2019-05-22 12:30,22,11.425,11.425,11.425,11.425,4
20190901|2019-05-23 08:30,23,11.48,11.655,11.465,11.655,87
20190901|2019-05-23 09:00,23,11.64,11.69,11.64,11.69,18
20190901|2019-05-23 09:30,23,11.68,11.7,11.63,11.68,20
20190901|2019-05-23 10:00,23,11.67,11.7,11.67,11.7,11
20190901|2019-05-23 10:30,23,11.7,11.73,11.7,11.72,23
20190901|2019-05-23 11:00,23,11.72,11.725,11.69,11.69,22
20190901|2019-05-23 11:30,23,11.715,11.715,11.685,11.685,2
20190901|2019-05-23 12:30,23,11.68,11.705,11.66,11.705,15
20190901|2019-05-24 08:30,24,11.68,11.83,11.68,11.695,85
20190901|2019-05-24 09:00,24,11.73,11.73,11.705,11.72,7
20190901|2019-05-24 10:00,24,11.76,11.77,11.53,11.615,17
20190901|2019-05-24 11:00,24,11.645,11.645,11.585,11.595,23
20190901|2019-05-24 11:30,24,11.6,11.635,11.6,11.635,5
20190901|2019-05-24 12:30,24,11.65,11.69,11.65,11.68,16
20190901|2019-05-24 13:00,24,11.68,11.68,11.68,11.68,6
20191101|2019-03-21 08:30,21,10.99,10.99,10.99,10.99,2
20191101|2019-03-21 11:30,21,11.08,11.08,11.08,11.08,1
20191101|2019-03-22 11:00,22,11.19,11.19,11.19,11.19,2
20191101|2019-04-04 08:30,4,10.69,10.69,10.69,10.69,1
20191101|2019-04-04 10:00,4,10.77,10.78,10.77,10.78,2
20191101|2019-04-08 10:30,8,10.8,10.8,10.8,10.8,1
20191101|2019-04-09 08:30,9,10.69,10.69,10.69,10.69,1
20191101|2019-04-10 08:30,10,10.595,10.595,10.595,10.595,4
20191101|2019-04-23 12:30,23,10.69,10.69,10.69,10.69,1
20191101|2019-04-24 09:30,24,10.52,10.52,10.52,10.52,1
20191101|2019-04-24 10:30,24,10.505,10.505,10.5,10.5,8
20191101|2019-04-26 09:30,26,10.51,10.51,10.51,10.51,2
20191101|2019-04-29 08:30,29,10.64,10.64,10.64,10.64,3
20191101|2019-04-29 09:30,29,10.67,10.67,10.67,10.67,3
20191101|2019-05-02 08:30,2,10.82,10.82,10.82,10.82,1
20191101|2019-05-03 13:00,3,10.935,10.935,10.935,10.935,1
20191101|2019-05-06 12:00,6,10.915,10.925,10.915,10.925,6
20191101|2019-05-06 12:30,6,10.935,10.95,10.935,10.95,16
20191101|2019-05-06 13:00,6,10.975,11.05,10.975,11.05,14
20191101|2019-05-08 11:30,8,11.2,11.2,11.16,11.16,3
20191101|2019-05-09 08:30,9,11.16,11.16,11.16,11.16,4
20191101|2019-05-09 10:30,9,11.19,11.2,11.19,11.2,4
20191101|2019-05-09 11:30,9,11.19,11.19,11.19,11.19,2
20191101|2019-05-10 13:00,10,11.15,11.15,11.15,11.15,1
20191101|2019-05-13 09:00,13,11.15,11.15,11.15,11.15,1
20191101|2019-05-13 19:00,14,11.195,11.225,11.195,11.225,5
20191101|2019-05-13 20:00,14,11.195,11.195,11.195,11.195,2
20191101|2019-05-13 20:30,14,11.195,11.195,11.195,11.195,1
20191101|2019-05-14 08:30,14,11.205,11.215,11.2,11.21,11
20191101|2019-05-14 19:00,15,11.09,11.1,11.09,11.1,2
20191101|2019-05-15 08:30,15,11.11,11.11,11.11,11.11,2
20191101|2019-05-16 11:00,16,11.14,11.14,11.14,11.14,2
20191101|2019-05-16 13:00,16,11.11,11.11,11.11,11.11,2
20191101|2019-05-17 08:30,17,11.115,11.115,11.115,11.115,3
20191101|2019-05-21 08:30,21,11.45,11.45,11.45,11.45,7
20191101|2019-05-21 10:00,21,11.45,11.45,11.45,11.45,2
20191101|2019-05-21 10:30,21,11.45,11.46,11.45,11.46,4
20191101|2019-05-21 11:30,21,11.45,11.46,11.45,11.46,6
20191101|2019-05-22 08:30,22,11.45,11.51,11.45,11.51,4
20191101|2019-05-22 12:30,22,11.46,11.46,11.45,11.45,5
20191101|2019-05-23 09:30,23,11.74,11.74,11.705,11.705,5
20191101|2019-05-23 10:00,23,11.705,11.71,11.705,11.71,4
20191101|2019-05-23 10:30,23,11.76,11.76,11.75,11.75,5
20191101|2019-05-23 11:00,23,11.75,11.75,11.75,11.75,5
20191101|2019-05-23 12:00,23,11.7,11.7,11.7,11.7,2
20191101|2019-05-23 12:30,23,11.725,11.75,11.725,11.735,9
20191101|2019-05-23 20:30,24,11.7,11.7,11.7,11.7,5
20191101|2019-05-24 08:30,24,11.69,11.69,11.69,11.69,1
20191101|2019-05-24 09:00,24,11.69,11.69,11.69,11.69,3
20191101|2019-05-24 10:00,24,11.7,11.7,11.67,11.67,9
20191101|2019-05-24 10:30,24,11.67,11.67,11.67,11.67,2
20191101|2019-05-24 11:00,24,11.715,11.72,11.715,11.72,3